07.04.2020 15:33:45
DOW JONES U.S. BANKS TOTAL RETURN INDEX
658.78
USD
49.2600
8.08%
07.04.2020 00:58
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.04.2020 609.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.04.2020 / 00:58
Währung USD Aktualisierungsstand 07.04.2020 / 15:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -41.15% 1130.0 564.7
1 Woche -4.06% 689.3 601.7
1 Monat -21.40% 838.2 564.7
3 Monate -40.55% 1115.5 564.7
6 Monate -31.03% 1130.0 564.7
1 Jahr -28.39% 1130.0 564.7
3 Jahre -18.77% 1130.0 564.7
SMI
38.86
26.51
SMI
-16.54
-10.68
SMI
-41.15
-10.88
2018
2019
2020
{"2018":{"performance":-16.54,"chartHeight":20.117754671618,"year":2018,"ID_NOTATION":"13521296"},"2019":{"performance":38.86,"chartHeight":22,"year":2019,"ID_NOTATION":"13521296"},"2020":{"performance":-41.15,"chartHeight":22,"year":2020,"ID_NOTATION":"13521296"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.04.2020 15:33:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Associated Banc-Corp 12.35 7.58% 0.87 1543802 12.06 11.77 12.41 400 10.95 13.38 200 -5.00% -43.97%
BancorpSouth 19.23 7.19% 1.29 810211 18.96 18.67 19.38 300 13.33 30.76 200 3.05% -38.78%
Bank of America 21.39 6.79% 1.36 97766163 21.03 20.81 21.60 100 22.60 22.62 300 -2.95% -39.27%
Bank of Hawaii Co. 56.08 3.35% 1.82 350780 56.90 54.51 57.25 100 49.35 61.25 100 3.53% -41.07%
Bank of Montreal 70.70 5.60% 3.75 3811606 70.45 68.76 70.85 72500 74.15 74.15 68100 4.26% -29.75%
Bank of Nova Scotia 55.29 1.28% 0.70 7753335 55.07 54.66 55.98 50500 56.56 56.56 44000 0.88% -24.62%
BOK FINL CORP. DL-,0 46.24 10.38% 4.35 360254 43.80 43.66 46.52 100 46.25 76.44 200 10.52% -47.09%
Canadian Imperial Bk 81.78 6.73% 5.16 2168368 79.80 79.32 81.87 79500 86.00 86.00 78200 3.52% -24.32%
Canadian Western Ban 18.59 4.03% 0.72 435575 18.65 18.38 19.24 4200 19.15 19.15 4500 2.20% -41.71%
Capitol Federal Fina 11.44 2.60% 0.29 519339 11.54 11.12 11.76 500 9.50 12.10 100 -2.47% -16.68%
Cathay General Banco 23.20 8.87% 1.89 582303 22.39 22.29 23.30 1000 18.00 25.36 300 2.16% -39.03%
Citigroup 41.12 9.68% 3.63 30064673 39.80 39.51 41.34 45700 44.00 44.15 200 -6.72% -48.53%
Comerica 28.99 6.04% 1.65 4003199 29.43 28.13 30.37 400 29.50 30.91 300 -6.57% -59.60%
Commerce Bancshares 52.40 7.22% 3.53 635443 51.63 50.73 52.84 500 47.65 65.50 300 3.93% -22.87%
Cullen/Frost Bankers 58.27 5.58% 3.08 627442 57.66 57.22 60.03 500 58.15 65.26 100 3.43% -40.41%
East West Bancorp 25.43 11.63% 2.65 1946242 24.25 23.55 25.52 1000 22.80 26.75 500 -5.43% -47.78%
F.N.B. 7.13 5.63% 0.38 1965151 7.18 7.00 7.40 1000 7.15 7.51 3200 -2.73% -43.86%
Fifth Third Bancorp 15.47 15.10% 2.03 10118222 14.42 14.39 15.61 700 16.07 16.35 200 -2.49% -49.67%
FIRST FIN. BANKSHS D 26.01 1.44% 0.37 783506 26.87 25.48 27.23 100 23.00 30.00 100 -5.14% -25.90%
First Horizon Nation 7.85 9.33% 0.67 5432517 7.63 7.46 7.98 300 8.15 8.49 500 -6.88% -52.60%
First Midwest Bancor 13.20 5.10% 0.64 581976 13.16 12.86 13.44 300 11.81 16.89 100 -3.47% -42.76%
First Rep.Bank San F 88.57 8.30% 6.79 1715523 85.68 84.77 89.96 100 80.50 123.16 200 2.51% -24.59%
Fulton Financial Co. 10.83 8.30% 0.83 1146994 10.58 10.45 10.90 900 11.37 12.50 200 -6.56% -37.87%
Glacier Bancorp 33.59 2.16% 0.71 472245 34.14 32.78 34.65 100 30.00 42.99 100 -0.53% -26.96%
Hancock Whitney 19.59 10.12% 1.80 779839 18.90 18.64 20.82 300 19.91 29.00 100 1.50% -55.36%
Huntington Bancshare 7.49 9.66% 0.66 17535352 7.35 7.21 7.57 5600 7.79 7.90 400 -10.57% -50.33%
IBERIABANK 35.27 8.82% 2.86 559407 34.95 33.49 36.97 200 14.11 56.43 200 -5.59% -52.87%
International Bancsh 25.18 1.82% 0.45 562824 25.94 24.81 26.70 300 18.95 28.35 200 -4.26% -41.54%
JPMorgan Chase 89.46 6.44% 5.41 26820846 88.99 87.70 90.99 2500 94.00 94.23 800 -4.32% -35.82%
Keycorp 9.95 9.70% 0.88 13435842 9.80 9.50 10.09 100 10.53 10.60 1800 -7.78% -50.84%
Laurentian Bank of C 29.39 4.04% 1.14 484571 29.05 28.81 29.87 4600 30.38 30.38 6200 -5.53% -33.85%
M and T Bank 102.79 12.13% 11.12 1141709 97.20 95.88 103.68 200 95.00 133.20 400 -3.84% -39.45%
National Bank of Can 53.30 4.88% 2.48 2129001 53.00 51.90 54.88 20500 54.82 54.82 22200 2.44% -26.05%
New York Community B 8.94 8.10% 0.67 4749383 8.53 8.50 8.98 100 9.08 9.30 100 -6.09% -25.62%
Old National Bancorp 12.91 4.20% 0.52 761610 12.93 12.63 13.06 2000 12.92 16.99 700 -3.73% -29.41%
PacWest Bancorp. 16.72 4.76% 0.76 2233287 16.91 16.05 17.30 100 17.28 18.30 100 -9.28% -56.31%
PARK NATIONAL DL 6,2 75.84 4.39% 3.19 49490 75.00 74.04 76.05 100 66.74 84.94 100 -3.07% -25.92%
Peoples United Finan 10.37 9.04% 0.86 5173917 10.00 9.83 10.47 100 10.43 10.98 3500 -9.90% -38.64%
PNC Financial Servic 95.31 11.88% 10.12 3169721 90.17 89.56 96.15 200 99.50 100.00 100 -5.61% -40.29%
- - - - - - - - - - - 0.00% 0.00%
Prosperity Bancshare 46.82 4.44% 1.99 716935 47.06 45.95 48.52 400 42.00 52.44 100 -5.18% -34.87%
Provident Financialr 12.96 4.43% 0.55 377747 13.03 12.64 13.21 700 11.00 20.73 200 -2.19% -47.42%
Regions Financial 8.88 10.04% 0.81 15990661 8.61 8.40 8.98 300 9.20 9.35 15200 -6.53% -48.25%
Royal Bank of Canada 85.90 4.65% 3.82 6604652 85.24 84.42 86.12 62900 88.45 88.45 64500 1.30% -16.40%
Signature Bank 76.22 5.85% 4.21 840560 76.58 74.94 78.69 100 72.88 98.00 100 -8.19% -44.21%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial Group 159.32 14.34% 19.98 687336 149.22 146.92 160.31 100 163.00 170.00 100 2.27% -36.54%
Synovus Financial Co 16.13 10.86% 1.58 2084037 15.80 15.72 16.78 400 16.55 16.95 300 -9.89% -58.85%
TFS Financial Co. 13.12 2.82% 0.36 373328 13.06 12.84 13.49 100 8.00 15.74 100 -15.25% -33.33%
Toronto-Dominion Ban 58.98 5.72% 3.19 15700440 57.23 57.22 59.08 108200 60.50 60.50 118700 0.89% -19.02%
Truist Financial 29.77 9.41% 2.56 11721412 29.15 28.46 30.39 100 31.10 32.19 300 -8.57% -47.14%
TRUSTMARK CORP. 23.51 6.38% 1.41 366081 23.17 22.81 23.64 400 19.98 37.61 200 -0.55% -31.87%
U.S. Bancorp 34.37 10.20% 3.18 9205035 33.17 33.00 34.71 1000 35.79 36.30 200 -4.18% -42.03%
UMB Financial Co. 43.44 2.24% 0.95 516777 44.43 42.69 45.23 100 40.00 55.60 100 -6.56% -36.71%
Umpqua Hldgs. 10.73 8.27% 0.82 1886674 10.46 10.30 10.80 100 10.80 17.74 200 -1.56% -39.38%
United Bankshares 23.52 7.10% 1.56 784680 23.48 22.86 23.64 300 23.73 35.00 100 1.99% -39.16%
Valley National Banc 6.92 10.02% 0.63 2859703 6.59 6.55 6.96 300 7.00 7.88 200 -5.59% -39.56%
Washington Federal 25.47 5.20% 1.26 487878 25.23 24.54 25.99 100 22.30 40.00 100 -0.04% -30.50%
Webster Financial Co 22.89 7.82% 1.66 3452299 23.01 22.04 23.73 1000 22.90 24.99 200 1.37% -57.10%
Wells Fargo 28.63 9.15% 2.40 36056071 27.41 27.40 28.83 900 30.25 30.28 200 -4.31% -46.78%
WESTAMERICA BANCORPO 59.25 0.95% 0.56 125258 60.65 58.59 62.00 200 23.70 94.80 200 -0.02% -12.57%
Wintrust Financial C 34.46 10.70% 3.33 2843238 34.33 32.91 35.21 400 21.72 40.00 100 6.49% -51.40%
Zions Bancorporation 26.93 9.12% 2.25 3579692 25.74 25.57 27.09 200 27.28 30.18 1900 -2.14% -48.13%