23.06.2021 20:01:09
NASDAQ FINANCIAL 100
6209.25
USD
46.9965
0.76%
23.06.2021 19:46
 
Chart
Kursdaten
Kurs 6209.25 Eröffnung 6180.71
Diff. absolut 47.00 Tages-Hoch 6211.24
Diff. % 0.76 % Tages-Tief 6174.58
Volumen 63475 Umsatz -
Schlusskurs vom 22.06.2021 6162.25 Volatilität in % -
Börse Letzter Handel 23.06.2021 / 19:46
Währung USD Aktualisierungsstand 23.06.2021 / 20:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.47% 6316.2 5033.6
1 Woche -0.91% 6280.4 5987.6
1 Monat -0.13% 6316.2 5987.6
3 Monate 5.84% 6316.2 5628.1
6 Monate 21.37% 6316.2 5033.6
1 Jahr 39.55% 6316.2 4141.2
3 Jahre 28.25% 6316.2 3042.4
28
26.51
0.72
1.13
19.47
11.95
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":0.72,"chartHeight":8.3369641530943,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":19.47,"chartHeight":23.715875481706,"year":2021,"ID_NOTATION":"324986"}}
{"2019":{"performance":26.51,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9700572441829,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.95,"chartHeight":21.187268959208,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.043731846708,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.06,"chartHeight":22.718493103169,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.747371393056,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.319764947507,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.91,"chartHeight":20.715618014025,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.43973324631,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.326464036891,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.21,"chartHeight":16.887045509462,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.072018171057,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.98,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.06.2021 20:01:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
360 DIGITECH INC.SP. 42.90 -0.44% -0.19 1607865 43.52 41.37 44.21 400 42.86 42.93 100 0.51% 265.48%
AGNC Investment 17.05 0.32% 0.06 3498126 17.06 16.98 17.14 4400 17.05 17.06 2300 -2.13% 8.97%
AMERICAN NATL GRP DL 149.50 -1.21% -1.83 27455 150.81 148.60 150.81 100 149.22 149.62 200 0.04% 57.45%
AMERIS BANCORP. DL 1 52.15 0.49% 0.26 251530 52.18 51.53 52.33 100 52.09 52.14 300 -5.40% 36.30%
Arch Capital Group 38.49 1.28% 0.48 997740 38.09 37.97 38.55 1300 38.49 38.50 600 -3.85% 5.38%
B. RILEY FINANCIAL I 72.39 1.51% 1.08 110757 71.33 71.04 72.45 300 72.39 72.49 200 3.81% 61.26%
BANCFIRST CORP. DL 1 65.24 0.65% 0.42 26809 64.88 63.90 65.33 100 65.18 65.33 100 -2.41% 10.43%
Bank OZK 41.17 0.91% 0.37 136306 40.95 40.80 41.27 100 41.16 41.19 300 -4.63% 30.48%
BANNER CORP. NEW DL- 55.38 0.09% 0.05 33129 55.57 54.82 55.75 100 55.37 55.43 200 -3.20% 18.76%
BOK FINL CORP. DL-,0 87.84 0.63% 0.55 28671 87.79 86.72 87.95 100 87.80 87.95 100 -2.94% 27.47%
Brighthouse Financia 44.79 1.68% 0.74 171877 44.19 44.16 44.88 200 44.79 44.81 100 -7.09% 21.67%
Capitol Federal Fina 12.27 1.53% 0.18 101495 12.14 12.11 12.27 400 12.26 12.27 1300 -2.66% -3.36%
Carlyle Group 46.41 1.94% 0.88 435970 45.63 45.58 46.43 400 46.41 46.43 200 2.78% 44.82%
Cathay General Banco 40.27 0.60% 0.24 137814 40.09 39.97 40.39 400 40.24 40.27 100 -3.15% 24.36%
Cincinnati Financial 117.23 -0.03% -0.04 96499 116.97 116.53 117.33 100 117.22 117.29 200 -3.64% 34.22%
CME Group 215.51 -0.16% -0.35 448088 215.98 214.81 216.27 100 215.44 215.52 200 -0.52% 18.57%
COLUMBIA BKG SYST. 39.62 -0.25% -0.10 128778 39.89 39.40 39.89 100 39.60 39.66 200 -4.08% 10.64%
COLUMBIA FINANCIA DL 17.30 1.68% 0.28 95127 16.88 16.88 17.32 100 17.29 17.30 300 0.47% 9.32%
Commerce Bancshares 74.06 0.36% 0.27 212650 73.79 73.46 74.33 100 74.02 74.09 300 -2.33% 12.31%
CRED. ACC. CORP. 441.00 0.70% 3.06 27184 439.00 438.75 441.74 100 439.60 440.76 200 2.48% 26.52%
CVB Financial Co. 21.33 -0.14% -0.03 85874 21.40 21.25 21.41 800 21.32 21.34 500 -3.74% 9.54%
East West Bancorp 71.40 1.69% 1.19 739338 70.21 70.21 71.68 100 71.40 71.47 200 -1.31% 38.45%
Eastern Bankshares 21.30 0.02% 0.01 135207 21.35 21.19 21.35 1000 21.28 21.30 300 -1.75% 30.53%
eHealth 61.74 0.26% 0.16 100796 61.39 60.92 61.90 100 61.64 61.76 200 -3.01% -12.79%
ENSTAR GROUP LTD DL- 241.48 0.60% 1.44 9200 238.56 237.80 241.48 100 241.37 241.97 100 -1.03% 17.16%
ERIE INDEMNITY CO. A 190.35 -0.16% -0.30 17409 190.20 189.97 191.40 200 190.10 190.60 200 -0.54% -22.37%
Fifth Third Bancorp 38.19 0.63% 0.24 2068372 38.02 37.85 38.24 100 38.19 38.20 1500 -5.27% 37.65%
First Citizens BancS 865.20 0.82% 7.05 20521 860.99 855.46 869.18 100 862.26 865.36 100 -0.36% 49.43%
FIRST FIN. BANKSHS D 48.72 0.39% 0.19 143547 48.60 48.22 49.07 100 48.66 48.72 100 -5.27% 34.15%
First Financial Banc 24.42 0.12% 0.03 83432 24.52 24.27 24.52 100 24.41 24.43 200 -4.28% 39.13%
1ST HAWAIIAN INC. DL 28.36 0.71% 0.20 241500 28.31 28.20 28.56 400 28.35 28.37 200 -3.00% 19.42%
FIRST MERCHANTS 43.10 0.65% 0.28 44012 43.10 42.69 43.25 200 43.08 43.19 300 -3.12% 14.46%
FirstCash 79.97 0.75% 0.59 65564 79.43 78.90 80.07 100 79.94 80.00 100 -6.19% 13.34%
Focus Financial Part 51.90 1.39% 0.71 850117 51.65 51.20 52.20 100 51.88 51.93 100 -5.27% 17.68%
Fulton Financial Co. 16.34 1.52% 0.24 310736 16.20 16.14 16.36 500 16.33 16.34 600 -5.13% 26.49%
Futu Holdings 171.48 6.84% 10.98 5068433 161.72 161.50 171.73 300 171.37 171.48 300 4.83% 250.82%
Glacier Bancorp 56.28 0.52% 0.29 254897 56.04 55.61 56.38 100 56.26 56.29 100 -2.59% 21.69%
GOOSEHEAD INS. CL.AD 127.88 2.36% 2.95 106844 125.33 125.13 128.89 500 127.75 128.05 200 10.94% 0.14%
HAMILTON LANE INC DL 91.58 1.34% 1.22 60534 90.61 90.42 91.72 200 91.48 91.72 100 0.23% 15.78%
Hancock Whitney 45.92 0.81% 0.37 54852 45.87 45.57 45.98 300 45.88 45.93 200 -4.02% 33.89%
HEARTLAND FIN. USA D 50.30 1.00% 0.50 112217 50.00 49.70 50.36 100 50.29 50.37 100 -0.56% 23.36%
HOME BANCSHARES INC 25.38 0.38% 0.10 166736 25.39 25.23 25.53 300 25.37 25.40 500 -4.42% 29.77%
Huntington Bancshare 13.98 2.23% 0.30 10201417 13.84 13.84 14.04 6600 13.98 13.99 11600 -5.39% 8.31%
INDEP. BK CORP. MA D 78.26 0.60% 0.47 147977 78.11 77.51 78.40 100 78.18 78.25 100 -2.69% 6.50%
Independent Bank Gro 75.77 1.23% 0.92 20689 75.22 74.79 75.77 100 75.44 75.62 200 -3.34% 19.72%
Interactive Brokers 65.32 1.82% 1.17 350950 64.26 64.20 65.32 100 65.28 65.33 100 -0.99% 5.30%
International Bancsh 44.94 0.54% 0.24 40006 44.82 44.69 45.11 100 44.87 44.96 100 -3.85% 19.39%
Investors Bancorp 14.60 0.83% 0.12 324960 14.58 14.50 14.62 1800 14.59 14.60 1300 -2.62% 37.12%
Kinsale Capital Grou 159.91 0.40% 0.63 27696 159.27 158.24 160.45 100 159.85 160.11 300 -4.84% -20.41%
LendingTree 221.00 1.16% 2.53 93901 219.68 219.68 227.51 100 220.62 221.00 200 1.00% -20.21%
LIVE OAK BANCSHARES 60.37 1.27% 0.76 88244 59.95 59.73 60.66 100 60.34 60.45 200 4.18% 25.60%
LPL Financial 137.71 0.04% 0.06 437197 136.59 135.98 137.74 100 137.69 137.75 100 -0.48% 32.08%
MarketAxess 457.47 -0.07% -0.34 66757 458.22 456.22 460.81 100 457.46 458.41 100 1.17% -19.76%
Morningstar 247.66 -0.31% -0.77 17007 248.00 246.20 248.39 100 247.30 247.75 100 4.28% 7.28%
NASDAQ Inc 178.91 0.12% 0.21 505531 179.00 177.61 179.63 500 178.95 179.00 100 1.37% 34.62%
Navient 19.07 0.90% 0.17 720856 18.99 18.92 19.19 1400 19.06 19.07 1200 -3.87% 92.46%
NMI Holdings A 23.19 0.74% 0.17 128276 22.92 22.82 23.23 200 23.19 23.21 200 -9.76% 1.63%
Northern Trust 112.49 0.39% 0.44 185420 112.56 111.90 112.79 400 112.45 112.54 300 -5.19% 20.30%
Old National Bancorp 17.97 -0.33% -0.06 641601 18.10 17.87 18.16 1000 17.96 17.97 2100 -3.22% 8.88%
Open Lending A 41.59 1.51% 0.62 345877 41.24 40.72 41.84 100 41.59 41.62 400 4.81% 17.19%
Opendoor Technologie 17.26 3.73% 0.62 8825350 16.63 16.59 17.37 1200 17.25 17.26 1800 1.46% -26.79%
Pacific Premier Banc 43.75 0.39% 0.17 201146 43.63 43.40 43.94 100 43.74 43.78 100 -4.28% 39.10%
PacWest Bancorp. 41.79 0.75% 0.31 180129 41.83 41.50 42.00 200 41.78 41.81 100 -4.86% 63.31%
Pinnacle Financial P 88.44 1.07% 0.94 206592 88.29 87.35 88.66 100 88.36 88.58 100 -1.57% 35.87%
Popular 75.48 1.32% 0.98 131964 75.03 74.22 75.60 300 75.47 75.49 300 -6.05% 32.28%
Principal Financial 62.55 1.31% 0.81 420933 61.97 61.50 62.60 100 62.54 62.56 100 -4.35% 24.45%
Renasant Co. 41.06 -0.06% -0.03 64742 41.22 40.80 41.41 100 41.08 41.13 100 -4.42% 22.00%
Sandy Spring 45.23 1.70% 0.76 60531 44.81 44.52 45.51 100 45.12 45.29 100 -2.97% 38.18%
SEACOAST BKG FLA DL- 34.86 0.37% 0.13 142969 34.76 34.44 34.93 400 34.85 34.94 100 -2.99% 17.93%
SEI Investment 61.64 -0.03% -0.02 98703 61.94 61.39 61.94 100 61.62 61.66 500 -2.28% 7.29%
Selective Insurance 78.45 1.05% 0.81 76834 77.53 77.19 78.54 400 78.32 78.46 100 0.10% 15.92%
Signature Bank 247.52 1.33% 3.25 216956 247.15 242.13 249.24 100 247.36 247.75 100 0.90% 80.55%
SIMMONS FIRST NATL D 30.47 1.70% 0.51 77154 30.55 30.07 30.55 300 30.44 30.48 100 -2.12% 38.77%
SLM CORPORATION 19.70 1.05% 0.20 1164369 19.65 19.55 19.81 1300 19.70 19.71 2700 -4.46% 57.38%
SOUTH STATE CORP. DL 84.16 -0.20% -0.17 155652 84.25 83.56 84.52 300 84.11 84.26 100 -3.05% 16.63%
SVB Financial 559.65 0.61% 3.42 109515 557.65 553.14 560.87 100 559.32 559.95 100 1.09% 43.42%
T. Rowe Price Group 197.29 0.65% 1.28 675977 196.54 195.61 197.34 200 197.25 197.30 100 0.39% 29.47%
Texas Capital Bancsh 65.31 -0.28% -0.18 103336 65.54 64.91 65.64 300 65.28 65.35 500 -2.54% 10.08%
TFS Financial Co. 20.61 1.03% 0.21 90363 20.39 20.30 20.63 300 20.60 20.63 100 -3.04% 15.71%
TowneBank 31.20 1.28% 0.40 34788 30.90 30.65 31.22 200 31.14 31.19 300 -2.25% 31.18%
Tradeweb Markets A 84.83 -1.53% -1.32 187913 86.01 84.68 86.42 100 84.79 84.87 100 1.72% 37.95%
TRIUMPH BANCORP DL-, 77.22 1.78% 1.35 36181 76.36 75.37 77.37 300 77.13 77.36 100 -4.33% 56.27%
Trupanion 110.43 1.60% 1.74 109713 108.16 108.16 111.13 100 110.40 110.79 100 8.53% -9.21%
TRUSTMARK CORP. 31.73 1.02% 0.32 37102 31.51 31.35 31.76 200 31.70 31.75 100 -4.09% 15.01%
UMB Financial Co. 93.52 0.60% 0.56 47874 93.05 92.05 93.69 100 93.47 93.58 100 -1.99% 34.74%
Umpqua Hldgs. 18.56 0.98% 0.18 821978 18.45 18.32 18.57 500 18.55 18.56 900 -3.67% 21.40%
UNION BANKSHARES 37.51 0.64% 0.24 168165 37.47 37.10 37.54 100 37.50 37.52 100 -4.58% 13.15%
United Bankshares 37.84 0.89% 0.34 136522 37.64 37.39 37.84 200 37.81 37.85 300 -2.87% 15.74%
United Community Ban 33.00 0.79% 0.26 188523 32.95 32.80 33.12 100 32.99 33.02 300 -2.76% 15.12%
UPSTART HOLDINGS DL- 123.90 3.55% 4.25 4402074 120.30 119.41 125.54 200 123.80 124.00 1000 -2.75% 193.62%
Valley National Banc 13.57 0.93% 0.12 578373 13.50 13.45 13.61 1200 13.57 13.58 4500 -3.93% 37.95%
Virtu Financial 27.98 -2.83% -0.81 1281740 28.77 27.79 28.91 300 27.98 28.00 300 0.14% 14.42%
Virtus Investment Pa 274.05 0.00% 0.01 12284 274.07 272.16 276.69 100 274.13 276.05 100 -5.04% 26.29%
Washington Federal 32.26 0.59% 0.19 137387 32.31 31.95 32.31 100 32.26 32.28 300 -2.76% 24.59%
WESBANCO INC. DL2,08 36.86 1.07% 0.39 80030 36.56 36.20 36.86 1500 36.83 36.87 200 -2.90% 21.73%
WESTAMERICA BANCORPO 59.20 -0.03% -0.02 22823 59.80 58.85 59.80 100 59.21 59.39 200 -2.79% 7.11%
Wintrust Financial C 77.42 0.97% 0.74 88207 77.45 76.70 77.79 100 77.31 77.41 100 -5.00% 25.52%
WSFS FINL CORP. DL-, 48.83 0.46% 0.23 56346 48.76 48.52 49.15 200 48.77 48.83 100 -6.18% 8.29%
XP INC. DL-,00001 46.32 1.42% 0.65 216417 45.77 45.56 46.62 200 46.32 46.39 200 2.98% 15.12%
Zions Bancorp. 53.34 0.98% 0.52 603292 53.11 52.78 53.49 300 53.33 53.35 300 -3.12% 21.59%