05.04.2020 12:20:44
NASDAQ FINANCIAL 100
3531.36
USD
-69.2566
-1.92%
03.04.2020 23:15
 
Chart
Kursdaten
Kurs 3531.36 Eröffnung 3583.18
Diff. absolut -69.26 Tages-Hoch 3618.04
Diff. % -1.92 % Tages-Tief 3484.20
Volumen 152703 Umsatz -
Schlusskurs vom 02.04.2020 3600.62 Volatilität in % -
Börse Letzter Handel 03.04.2020 / 23:15
Währung USD Aktualisierungsstand 05.04.2020 / 12:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -30.80% 5307.3 3042.4
1 Woche -4.85% 3818.0 3484.2
1 Monat -25.44% 4885.3 3042.4
3 Monate -30.87% 5307.3 3042.4
6 Monate -25.05% 5307.3 3042.4
1 Jahr -18.46% 5307.3 3042.4
3 Jahre -11.32% 5307.3 3042.4
SMI
28
26.51
SMI
-10.84
-10.68
SMI
-30.8
-12.95
2018
2019
2020
{"2018":{"performance":-10.84,"chartHeight":18.192475627087,"year":2018,"ID_NOTATION":"324986"},"2019":{"performance":28,"chartHeight":22,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":-30.8,"chartHeight":22,"year":2020,"ID_NOTATION":"324986"}}
{"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":-12.95,"chartHeight":19.002854082141,"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":-28.89,"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":-26.23,"chartHeight":22,"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":-24.67,"chartHeight":21.939454291685,"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":-28.1,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.04.2020 12:20:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 9.51 -2.96% -0.29 18763120 9.73 8.82 9.92 100 9.55 9.57 300 -27.68% -46.21%
AMER. NATL INS.-TEXA 64.61 -6.59% -4.56 118395 69.22 63.93 71.30 100 0.00 4294.67 100 -18.75% -45.10%
AMERIS BANCORP. DL 1 20.66 -9.86% -2.26 501681 22.70 20.32 22.96 300 20.00 29.28 100 -8.26% -51.43%
Arch Capital Group 24.61 -6.50% -1.71 2294060 25.99 24.45 26.50 300 20.00 55.00 500 -15.34% -42.62%
Bank of the Ozarks 15.55 -5.18% -0.85 1879982 16.40 15.17 16.40 1000 15.30 15.89 200 -3.24% -49.02%
BANNER CORP. NEW DL- 28.62 -8.82% -2.77 737468 31.04 28.02 32.77 100 0.00 36.49 200 -13.82% -49.43%
BGC Partners 2.19 -0.91% -0.02 6929792 2.21 2.07 2.25 2000 2.10 2.25 1000 -9.50% -63.13%
BOK FINL CORP. DL-,0 41.89 -1.04% -0.44 372963 42.38 40.73 43.61 400 41.68 41.89 1100 1.35% -52.07%
BRIGHTHOUSE FINANC.D 19.70 -3.38% -0.69 1994293 20.68 18.85 20.86 500 19.00 27.47 200 -22.07% -49.78%
Brookfield Property 7.70 -3.27% -0.26 1529037 7.93 7.32 8.18 200 7.41 7.60 3000 -15.01% -58.25%
Capitol Federal Fina 11.15 -1.85% -0.21 379596 11.24 10.90 11.43 400 11.14 11.15 12200 -0.98% -18.79%
CARETRUST REIT DL-,0 13.04 -1.66% -0.22 590354 13.13 12.44 13.59 200 12.00 14.95 200 -16.41% -36.79%
Cathay General Banco 21.31 -5.50% -1.24 381804 22.27 20.82 22.69 100 21.16 21.33 900 -5.50% -43.99%
CENTERSTATE BANK DL 15.15 -5.02% -0.80 759278 15.76 15.00 16.32 200 15.00 4294.67 100 -11.82% -39.35%
Chemical Financial C 20.93 -5.85% -1.30 1049965 22.05 20.51 22.39 300 20.01 26.47 5000 -14.99% -55.28%
Cincinnati Financial 71.03 -2.59% -1.89 963260 72.17 70.55 74.52 400 65.92 113.93 300 -6.48% -32.45%
CME Group 173.74 3.07% 5.17 1747171 167.02 166.10 174.88 100 173.10 173.94 100 1.40% -13.44%
COLLIERS INTL GRP IN 45.45 0.15% 0.07 96651 44.44 43.62 46.11 100 40.00 4294.67 100 -10.09% -41.71%
COLUMBIA BKG SYST. 23.81 -11.49% -3.09 750791 26.60 23.29 27.00 100 0.01 4294.67 100 -6.15% -41.48%
Commerce Bancshares 48.87 -5.25% -2.71 487892 50.89 48.14 51.83 500 47.50 68.43 100 -1.03% -28.07%
CRED. ACC. CORP. 215.83 -8.84% -20.92 356663 235.29 210.67 235.29 100 201.50 232.00 300 -24.35% -51.21%
CVB Financial Co. 19.50 -1.86% -0.37 874165 19.76 19.06 20.00 100 0.00 21.75 300 1.46% -9.64%
CyrusOne 61.85 0.03% 0.02 968371 61.39 60.58 62.42 100 61.86 62.08 200 6.93% -5.47%
E Trade Financial 34.29 0.12% 0.04 6325343 34.11 33.18 34.71 100 34.01 34.51 100 0.91% -24.42%
East West Bancorp 22.78 -5.98% -1.45 1694239 24.12 22.55 24.26 1000 22.58 23.50 200 -19.13% -53.22%
ENSTAR GROUP LTD DL- 158.20 -0.11% -0.18 63639 157.12 147.58 159.44 200 157.33 158.67 200 8.78% -23.52%
Equinix 624.69 -0.23% -1.46 557167 626.31 604.41 636.21 100 598.64 637.78 100 5.12% 7.02%
ERIE INDEMNITY CO. A 164.14 2.30% 3.68 125604 159.70 151.72 167.49 300 120.80 4294.67 100 0.71% -1.12%
Fifth Third Bancorp 13.44 -5.88% -0.84 7931746 14.25 13.15 14.53 600 13.07 13.54 800 -21.63% -56.28%
First Citizens BancS 291.21 -5.65% -17.43 40757 304.80 288.98 309.97 100 0.00 4294.67 100 -9.47% -45.28%
FIRST FIN. BANKSHS D 25.64 -2.36% -0.62 715816 26.10 25.22 26.65 400 25.19 30.00 100 -0.74% -26.95%
First Financial Banc 13.58 -4.97% -0.71 583686 14.15 13.29 14.27 3300 13.56 13.57 600 -9.22% -46.62%
1ST HAWAIIAN INC. DL 14.34 -4.40% -0.66 1651449 14.93 14.19 14.94 1000 13.00 32.00 200 -12.40% -50.29%
FIRST MERCHANTS 25.02 -4.32% -1.13 200132 25.95 24.45 26.11 100 0.01 4294.67 100 -0.91% -39.99%
First Midwest Bancor 12.56 -4.78% -0.63 675911 12.98 12.28 13.22 300 11.81 4294.67 100 -6.76% -45.53%
Firstcash Inc 67.25 -2.79% -1.93 307119 68.36 66.48 68.36 600 66.92 67.26 1500 -2.80% -16.59%
FIRSTSERVICE 70.49 -0.18% -0.13 259048 71.56 69.86 73.90 100 49.83 4294.67 100 -10.38% -24.24%
Fulton Financial Co. 10.00 -6.98% -0.75 1110530 10.60 9.83 10.91 100 0.00 10.29 200 -11.58% -42.63%
Gaming & Leisure Pro 22.79 -7.09% -1.74 2250703 24.27 21.94 24.27 200 21.90 24.29 100 -14.84% -47.06%
GCI Liberty 50.85 -2.47% -1.29 2453919 51.81 49.00 54.40 100 30.00 4294.67 100 -8.15% -28.23%
Glacier Bancorp 32.88 -3.35% -1.14 439616 33.44 32.12 34.29 100 31.00 4294.67 100 -0.45% -28.51%
Hancock Whitney 17.79 -2.15% -0.39 680767 17.88 17.14 19.25 600 17.75 17.78 2600 -10.56% -59.46%
HOME BANCSHARES INC 11.21 -6.58% -0.79 843231 11.95 11.02 12.09 200 11.20 12.00 500 -5.24% -42.98%
Hope Bancorp 7.27 -6.79% -0.53 1126859 7.82 7.10 7.94 2000 7.27 8.21 400 -11.23% -51.08%
Huntington Bancshare 6.83 -7.33% -0.54 13744467 7.29 6.82 7.45 100 6.83 6.92 1300 -17.71% -54.71%
IBERIABANK 32.41 -6.22% -2.15 591054 34.62 31.46 34.62 100 27.00 79.10 200 -11.52% -56.69%
INDEP. BK CORP. MA D 63.21 -6.48% -4.38 326586 66.71 62.48 68.18 100 0.00 71.10 1000 0.65% -24.07%
Independent Bank Gro 22.81 -1.98% -0.46 1099388 23.29 21.59 23.69 6800 22.80 22.90 1300 -5.01% -58.78%
International Bancsh 24.73 -6.54% -1.73 578489 26.16 24.22 27.31 200 15.95 4294.67 100 -2.37% -42.58%
Investors Bancorp 7.15 -4.28% -0.32 2865721 7.48 7.01 7.52 500 7.01 7.55 1600 -13.86% -39.99%
KINSALE CAP.GRP.INC. 99.52 -2.41% -2.46 135263 102.52 97.83 104.99 1500 98.98 99.53 100 0.63% -2.11%
LAMAR ADVERTISING A 38.07 -4.03% -1.60 2093851 40.01 36.08 40.13 100 38.18 48.02 200 -19.53% -57.35%
LendingTree 137.12 -8.34% -12.47 597587 150.73 135.72 153.70 100 122.91 142.00 100 -28.65% -54.81%
LPL Financial 48.65 -5.33% -2.74 1070197 51.36 47.57 51.82 100 48.60 48.66 2000 -8.05% -47.26%
MarketAxess 387.27 11.51% 39.98 452401 343.35 343.35 389.14 100 380.00 389.49 100 12.98% 2.15%
NASDAQ Inc 95.22 1.34% 1.26 851950 94.53 93.57 95.92 100 90.76 99.99 100 2.63% -11.09%
NTNL GENERAL HLDGS D 14.24 -11.99% -1.94 477348 16.00 14.07 16.45 200 11.81 16.69 200 -5.00% -35.57%
Navient 6.04 -4.88% -0.31 2651347 6.29 5.92 6.65 200 5.95 6.71 300 -24.78% -55.85%
NEWMARK GRP CL.A DL- 2.87 -4.01% -0.12 2476696 3.00 2.75 3.32 1000 2.75 3.35 300 -44.05% -78.67%
Northern Trust 77.03 0.14% 0.11 1520179 75.98 74.57 77.97 100 74.01 81.15 100 4.12% -27.49%
Old National Bancorp 12.39 -3.65% -0.47 958080 12.66 12.05 12.83 1600 12.38 12.39 33900 -4.84% -32.26%
PACIFIC PRE. DL-,01 15.84 -11.16% -1.99 642826 17.75 15.59 18.34 100 15.75 22.00 200 -12.68% -51.42%
PacWest Bancorp. 15.96 -4.32% -0.72 1927787 16.40 15.71 16.67 500 15.50 16.66 200 -15.87% -58.30%
Peoples United Finan 9.51 -6.67% -0.68 4245994 10.09 9.37 10.32 400 9.30 9.98 200 -18.01% -43.82%
Pinnacle Financial P 35.62 -4.61% -1.72 859176 37.19 34.88 37.57 23300 35.61 35.78 1900 -4.22% -44.34%
Popular 31.75 -3.14% -1.03 1076431 32.66 31.21 33.25 100 25.00 57.60 200 -10.36% -45.96%
POTLATCHDELTIC CORP. 25.98 -8.36% -2.37 565952 27.98 25.61 29.05 300 25.00 47.50 500 -12.55% -39.96%
Principal Financial 26.41 -0.71% -0.19 1790906 26.32 25.80 27.10 100 25.85 30.40 100 -18.99% -51.98%
Regency Centers 32.27 -2.80% -0.93 2190259 33.21 31.80 34.11 500 31.00 55.39 100 -20.30% -48.85%
Renasant Co. 21.99 -1.52% -0.34 730964 22.02 21.66 22.29 100 0.00 26.31 100 4.96% -37.92%
RETAIL OPP.INV. DL-, 7.00 -0.28% -0.02 1926350 7.01 6.66 7.29 300 6.75 21.21 200 -21.96% -60.36%
Sabra Health Care RE 8.95 0.67% 0.06 2680011 8.89 8.58 9.12 1500 8.81 8.92 100 -20.09% -58.06%
SBA Communications 264.80 -3.69% -10.14 668638 272.91 260.39 276.24 800 264.90 265.32 3800 1.31% 9.88%
SEI Investment 44.08 -3.29% -1.50 684319 45.02 43.40 45.95 100 40.00 4294.67 100 -0.36% -32.68%
Selective Insurance 46.97 -2.91% -1.41 229857 47.64 46.14 48.58 100 44.00 4294.67 100 -3.87% -27.95%
SERVISFIRST BANCSH. 27.08 -5.18% -1.48 190312 27.96 26.32 28.41 100 0.00 4294.67 100 -2.06% -28.13%
Signature Bank 72.01 -2.43% -1.79 522429 73.55 68.98 74.08 100 0.00 98.00 100 -15.57% -47.29%
SIMMONS FIRST NATL D 16.75 -3.35% -0.58 557346 17.03 16.28 17.49 100 0.00 4294.67 200 -9.56% -37.48%
SLM CORPORATION 6.10 -8.55% -0.57 5797937 6.61 6.06 6.94 1100 6.01 6.09 200 -16.89% -31.54%
SOUTH STATE CORP. DL 50.77 -6.98% -3.81 319199 53.80 50.29 54.75 100 0.00 4294.67 100 -14.92% -41.48%
SVB Financial Group 139.34 -2.53% -3.61 591552 141.55 136.63 144.38 500 137.00 152.00 100 -12.55% -44.49%
T. Rowe Price Group 95.19 -2.01% -1.95 1159103 96.19 94.06 98.45 200 93.25 103.00 100 -3.29% -21.87%
TD Ameritrade 34.81 -2.16% -0.77 1893304 35.28 34.11 36.26 200 34.16 36.25 200 0.87% -29.96%
Texas Capital Bancsh 22.23 0.50% 0.11 1395633 22.23 21.39 22.60 9800 22.20 30.00 200 -2.20% -60.84%
TFS Financial Co. 12.76 -7.40% -1.02 474540 13.58 12.65 13.85 200 12.58 4294.67 200 -15.44% -35.16%
TowneBank 16.97 -3.14% -0.55 190854 17.29 16.59 17.54 100 0.00 21.00 500 -0.18% -39.00%
TRUSTMARK CORP. 22.10 -2.51% -0.57 374173 22.41 21.66 23.58 100 0.00 38.00 800 -3.49% -35.96%
UMB Financial Co. 42.49 -3.17% -1.39 283269 43.27 41.33 45.35 100 40.00 4294.67 100 -6.90% -38.10%
Umpqua Hldgs. 9.91 -6.60% -0.70 1677362 10.51 9.74 10.80 800 9.90 10.78 300 -10.32% -44.01%
UNION BANKSHARES 19.86 -7.20% -1.54 345917 21.07 19.53 21.31 500 18.00 4294.67 100 -6.19% -47.11%
United Bankshares 21.96 -3.85% -0.88 519959 22.74 21.52 23.12 4800 18.95 24.31 100 -0.32% -43.20%
United Community Ban 17.48 -7.56% -1.43 633719 18.68 17.01 19.08 100 0.00 22.00 200 -6.82% -43.39%
Uniti Group 5.79 -1.70% -0.10 2683654 5.87 5.49 6.06 100 5.77 5.86 1000 4.32% -29.48%
Valley National Banc 6.29 -7.77% -0.53 2820185 6.76 6.17 6.84 100 6.30 7.02 22000 -12.03% -45.07%
Washington Federal 24.21 -4.38% -1.11 523789 25.12 23.70 25.73 100 22.30 40.00 100 -1.78% -33.94%
WESBANCO INC. DL2,08 21.74 -5.97% -1.38 288672 22.95 21.19 23.25 100 0.00 37.00 1000 -5.40% -42.47%
Wintrust Financial C 31.13 -1.92% -0.61 1057865 31.56 30.06 32.43 100 21.50 32.00 700 -8.79% -56.09%
WSFS FINL CORP. DL-, 22.23 -6.79% -1.62 295174 23.68 21.90 24.54 100 0.00 4294.67 100 -8.14% -49.47%
Zillow A 29.58 1.65% 0.48 661366 29.35 28.41 30.05 500 28.04 37.98 100 -17.63% -35.33%
Zions Bancorporation 24.68 -2.80% -0.71 2785363 25.21 24.41 26.01 300 24.06 26.33 300 -10.51% -52.47%