22.02.2019 19:35:09
NASDAQ FINANCIAL 100
4639.75
USD
19.7898
0.43%
22.02.2019 19:20
 
Chart
Kursdaten
Kurs 4639.75 Eröffnung 4627.61
Diff. absolut 19.79 Tages-Hoch 4648.34
Diff. % 0.43 % Tages-Tief 4624.70
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 4619.96 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 19:20
Währung USD Aktualisierungsstand 22.02.2019 / 19:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.33% 4647.1 3984.8
1 Woche 1.71% 4647.1 4560.6
1 Monat 4.84% 4647.1 4339.3
3 Monate 4.89% 4647.1 3789.3
6 Monate -4.49% 4871.1 3789.3
1 Jahr -0.74% 4911.0 3789.3
3 Jahre 58.72% 4911.0 2835.1
11.7
13
SMI
14.33
10.91
SMI
-10.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.7,"chartHeight":24.113713669293,"year":2017,"ID_NOTATION":"324986"},"2018":{"performance":-10.84,"chartHeight":23.661275782676,"year":2018,"ID_NOTATION":"324986"},"2019":{"performance":14.33,"chartHeight":25.315340300805,"year":2019,"ID_NOTATION":"324986"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.699421328026,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 19:35:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1ST HAWAIIAN INC. DL 27.30 0.81% 0.22 351453 27.13 27.07 27.38 5 27.30 27.31 2 1.94% 21.46%
AGNC Investment 17.73 0.71% 0.12 1955888 17.65 17.60 17.75 255 17.73 17.74 116 -1.07% 0.46%
AMER. NATL INS.-TEXA 152.75 -0.35% -0.53 4012 153.75 152.00 154.10 1 150.60 154.32 1 5.24% 20.32%
AMERIS BANCORP. DL 1 41.24 1.40% 0.57 196827 40.68 40.67 41.39 2 41.23 41.26 1 5.17% 25.32%
Arch Capital Group 32.27 -0.08% -0.03 254267 32.34 32.23 32.42 4 32.26 32.27 2 3.76% 20.85%
BANNER CORP. NEW DL- 63.54 0.22% 0.14 259883 63.41 62.99 63.62 1 63.51 63.59 1 5.30% 13.72%
BGC Partners 6.29 1.83% 0.11 698447 6.21 6.17 6.33 38 6.29 6.30 39 -2.22% 19.54%
BOK FINL CORP. DL-,0 92.45 0.65% 0.60 80290 91.86 91.81 92.63 1 92.35 92.44 2 3.12% 24.87%
BRIGHTHOUSE FINANC.D 43.22 0.14% 0.06 363422 43.09 42.82 43.41 3 43.22 43.24 2 5.42% 41.60%
Bank of the Ozarks 33.21 0.39% 0.13 145042 33.27 32.91 33.41 1 33.20 33.22 4 3.93% 44.90%
Brookfield Property 20.06 1.01% 0.20 393055 19.86 19.86 20.10 35 20.05 20.06 30 -0.55% 23.35%
CENTERSTATE BANK DL 26.51 0.08% 0.02 120416 26.50 26.37 26.63 4 26.50 26.51 1 1.53% 25.90%
CME Group 176.88 0.22% 0.39 576240 176.51 176.08 177.55 1 176.84 176.91 3 -1.57% -6.76%
COLLIERS INTL GRP IN 69.27 -0.37% -0.26 6905 69.11 69.11 69.76 2 69.29 69.37 1 1.28% 26.35%
COLUMBIA BKG SYST. 38.16 -0.52% -0.20 70646 38.37 38.11 38.41 3 38.13 38.16 1 5.07% 5.70%
CRED. ACC. CORP. 439.59 0.34% 1.51 83244 439.17 432.96 439.59 1 438.63 439.51 2 0.29% 14.75%
CVB Financial Co. 22.87 -0.04% -0.01 85857 22.89 22.79 22.96 1 22.87 22.88 3 2.65% 13.10%
Capitol Federal Fina 13.51 0.11% 0.01 105048 13.50 13.37 13.55 10 13.50 13.51 4 4.09% 5.64%
Cathay General Banco 39.42 -0.48% -0.19 68693 39.65 39.37 39.65 1 39.42 39.45 2 2.88% 18.13%
Chemical Financial C 47.20 0.00% 0.00 191454 47.11 46.94 47.49 1 47.18 47.20 1 5.10% 28.93%
Cincinnati Financial 85.80 0.30% 0.26 161539 85.84 85.40 86.15 1 85.79 85.83 2 1.85% 10.49%
Commerce Bancshares 63.35 0.11% 0.07 320456 63.34 63.06 63.67 6 63.33 63.36 2 3.60% 12.26%
CyrusOne 51.96 -0.95% -0.50 1181554 51.99 51.73 52.50 2 51.95 51.97 2 5.40% 8.55%
E Trade Financial 48.61 0.79% 0.38 1237656 48.34 48.30 48.87 5 48.61 48.62 4 3.33% 8.16%
ENSTAR GROUP LTD DL- 180.26 -0.47% -0.85 27111 181.18 178.42 181.20 1 180.04 180.48 2 1.19% 7.60%
ERIE INDEMNITY CO. A 174.60 4.16% 6.97 27012 171.37 167.80 174.60 3 173.55 177.32 1 3.30% 25.74%
East West Bancorp 55.12 0.20% 0.11 137355 55.10 54.89 55.44 1 55.12 55.15 1 3.87% 23.89%
Equinix 427.84 0.46% 1.98 164962 427.98 423.75 430.25 2 427.54 428.00 1 1.25% 20.79%
FIRST FIN. BANKSHS D 63.97 -0.02% -0.01 53070 64.12 63.71 64.39 1 63.96 63.99 2 1.62% 8.94%
FIRST MERCHANTS 40.80 -0.49% -0.20 59481 40.86 40.74 41.15 1 40.75 40.80 1 6.37% 18.41%
FIRSTSERVICE (NEW) S 87.71 0.15% 0.13 6923 88.03 87.53 88.40 2 87.35 87.53 1 -0.30% 27.89%
Fifth Third Bancorp 27.84 0.36% 0.10 2557830 27.76 27.66 27.90 22 27.84 27.85 24 4.60% 17.89%
First Citizens BancS 440.25 0.21% 0.91 18789 439.70 437.00 442.90 1 440.07 441.61 1 3.71% 16.52%
First Financial Banc 28.19 -0.07% -0.02 30957 28.24 28.09 28.38 1 28.17 28.20 1 5.19% 17.96%
First Midwest Bancor 23.36 -0.26% -0.06 100451 23.45 23.32 23.51 5 23.35 23.36 1 4.28% 15.70%
Firstcash Inc 88.75 0.68% 0.60 34946 88.43 87.79 89.33 1 88.74 88.89 1 2.39% 21.84%
Fulton Financial Co. 17.11 -0.06% -0.01 229935 17.13 17.03 17.16 6 17.11 17.12 9 4.33% 10.59%
GCI Liberty 53.31 0.62% 0.33 113599 53.19 53.03 53.39 2 53.30 53.33 1 2.50% 28.72%
Gaming & Leisure Pro 37.14 0.87% 0.32 715928 36.87 36.65 37.27 2 37.14 37.15 4 -1.84% 13.96%
Glacier Bancorp 44.74 -0.31% -0.14 42746 44.93 44.68 44.93 1 44.74 44.76 1 5.38% 13.28%
HOME BANCSHARES INC 20.17 -0.25% -0.05 136093 20.23 20.16 20.32 4 20.16 20.17 3 4.88% 23.75%
Hancock Whitney 43.61 0.81% 0.35 250520 43.29 43.08 43.87 1 43.61 43.64 1 4.17% 22.48%
Hope Bancorp 14.76 -0.07% -0.01 113294 14.78 14.68 14.80 4 14.75 14.76 7 0.62% 23.02%
Huntington Bancshare 14.31 0.77% 0.11 5993057 14.23 14.15 14.34 284 14.30 14.31 67 3.73% 19.13%
IBERIABANK Co. 78.67 0.10% 0.08 103351 78.60 78.06 79.13 2 78.64 78.71 1 -0.49% 20.18%
IHS Markit 53.09 0.02% 0.01 628282 53.20 52.29 53.21 9 53.09 53.10 5 0.17% 10.65%
INDEP. BK CORP. MA D 84.30 0.39% 0.33 26974 83.99 83.48 84.98 1 84.12 84.34 1 2.79% 17.42%
Independent Bank Gro 57.62 1.06% 0.60 47967 57.06 56.85 57.85 2 57.63 57.69 1 6.98% 26.17%
International Bancsh 40.12 -0.02% -0.01 43551 40.16 40.02 40.35 2 40.12 40.15 1 4.07% 16.66%
Investors Bancorp 12.71 -0.16% -0.02 641945 12.75 12.66 12.77 64 12.70 12.71 4 0.40% 21.63%
LAMAR ADVERTISING A 77.70 0.77% 0.59 152683 76.54 76.05 77.99 1 77.63 77.72 2 0.78% 11.46%
LEGACYTEXAS FINL GRP 43.75 0.02% 0.01 116559 43.74 43.39 43.91 1 43.72 43.75 2 5.55% 36.30%
LIBERTY BROADBAND C 89.75 0.34% 0.30 158975 89.78 89.43 90.11 3 89.69 89.75 1 1.97% 24.18%
LPL Financial 76.47 -0.29% -0.22 256154 77.00 76.29 77.61 2 76.44 76.47 20 0.35% 26.06%
LendingTree 321.18 3.54% 10.99 67826 311.22 309.03 321.71 1 320.94 321.49 1 0.40% 41.27%
MarketAxess 237.72 1.09% 2.56 91114 235.03 233.98 238.75 1 237.60 237.92 1 3.70% 11.29%
NASDAQ Inc 88.70 0.72% 0.63 282363 88.10 88.10 88.92 1 88.67 88.71 2 1.04% 7.97%
NBT BANCORP INC. DL- 39.25 0.36% 0.14 16284 39.12 38.96 39.42 1 39.19 39.27 1 3.99% 10.78%
NEWMARK GRP CL.A DL- 10.14 1.07% 0.11 346388 10.04 10.03 10.17 9 10.13 10.14 3 -3.00% 25.06%
NTNL GENERAL HLDGS D 25.68 -0.23% -0.06 46188 25.87 25.57 25.91 1 25.64 25.67 2 2.59% 6.32%
Navient 12.45 1.06% 0.13 826094 12.40 12.27 12.46 32 12.44 12.45 1 6.02% 39.84%
Northern Trust 92.53 -0.17% -0.16 335397 93.05 92.34 93.16 2 92.50 92.54 1 1.54% 10.89%
Northwest Bancshares 18.63 0.05% 0.01 285985 18.62 18.56 18.69 3 18.63 18.64 12 3.50% 9.92%
Old National Bancorp 17.77 -0.22% -0.04 345131 17.82 17.70 17.87 5 17.77 17.78 6 4.09% 15.65%
PACIFIC PRE. DL-,01 30.60 0.79% 0.24 58332 30.48 30.21 30.69 1 30.60 30.63 1 2.14% 19.47%
POTLATCHDELTIC CORP. 37.07 0.76% 0.28 199591 36.90 36.90 37.51 3 37.05 37.07 4 3.93% 16.25%
PacWest Bancorp. 41.30 0.28% 0.12 446553 41.21 40.97 41.50 2 41.30 41.31 5 2.26% 23.77%
Peoples United Finan 17.64 -0.03% -0.01 1023418 17.58 17.57 17.70 39 17.63 17.64 36 4.07% 22.25%
Pinnacle Financial P 59.02 0.58% 0.34 113616 58.68 58.40 59.18 1 59.00 59.04 1 4.52% 26.46%
Popular 56.62 0.02% 0.01 287714 56.62 56.17 56.98 1 56.62 56.64 1 2.45% 20.65%
Principal Financial 53.07 1.96% 1.02 907562 52.34 52.27 53.12 7 53.07 53.08 9 6.55% 17.84%
RETAIL OPP.INV. DL-, 17.13 -0.70% -0.12 359851 17.18 17.11 17.41 9 17.13 17.14 12 -3.09% 8.63%
Renasant Co. 38.49 -0.59% -0.23 72580 38.75 38.38 38.89 1 38.46 38.50 1 6.67% 28.30%
SBA Communications 182.44 -0.12% -0.22 507852 181.49 179.35 184.63 1 182.36 182.57 3 -0.83% 12.83%
SEI Investment 52.52 0.37% 0.20 131836 52.50 52.25 52.68 2 52.51 52.53 1 5.76% 12.92%
SERVISFIRST BANCSH. 36.07 0.06% 0.02 35248 36.06 35.86 36.25 2 36.05 36.09 1 6.00% 13.12%
SIMMONS FIRST NATL D 27.40 0.04% 0.01 139510 27.41 27.27 27.57 3 27.40 27.41 2 4.74% 13.51%
SLM CORPORATION 11.39 0.31% 0.04 816515 11.37 11.32 11.43 26 11.39 11.40 21 0.53% 36.70%
SOUTH STATE CORP. DL 71.41 1.10% 0.78 115885 70.64 69.53 71.59 2 71.38 71.43 1 7.24% 17.81%
SVB Financial Group 244.97 -0.28% -0.68 182535 246.43 243.86 246.90 1 244.96 245.23 1 2.19% 29.34%
Sabra Health Care RE 19.85 0.97% 0.19 684084 19.70 19.54 19.93 6 19.85 19.86 6 -0.61% 19.30%
Selective Insurance 66.18 -0.02% -0.01 52616 66.34 65.80 66.59 1 66.10 66.21 1 1.04% 8.62%
Signature Bank 135.47 0.33% 0.45 95471 135.52 134.30 135.99 2 135.27 135.57 2 0.62% 31.89%
T. Rowe Price Group 97.59 0.50% 0.49 458551 97.19 97.19 98.07 1 97.59 97.60 4 -0.25% 5.18%
TD Ameritrade Co. 56.41 0.38% 0.21 471981 56.29 56.21 56.67 3 56.40 56.41 1 1.24% 14.77%
TFS Financial Co. 17.38 1.64% 0.28 169066 17.15 16.95 17.43 2 17.36 17.38 4 2.27% 6.01%
TRUSTMARK CORP. 35.59 0.17% 0.06 164891 35.59 35.38 35.72 2 35.58 35.60 3 6.22% 24.97%
Texas Capital Bancsh 61.35 0.13% 0.08 200319 61.30 61.22 61.79 1 61.31 61.36 4 4.02% 19.93%
TowneBank 28.45 0.42% 0.12 26440 28.38 28.25 28.52 1 28.37 28.40 1 5.15% 15.91%
UMB Financial Co. 69.33 0.16% 0.11 44373 69.20 68.60 69.56 1 69.29 69.33 1 4.89% 13.53%
UNION BANKSHARES 35.72 -0.17% -0.06 148360 35.82 35.63 35.97 1 35.71 35.73 2 4.04% 26.74%
UNITI GROUP INC. DL- 9.97 -0.20% -0.02 9788392 9.35 9.18 10.07 33 9.96 9.97 12 -48.69% -35.84%
Umpqua Hldgs. 18.32 0.60% 0.11 826644 18.22 18.13 18.40 7 18.32 18.33 23 2.77% 14.53%
United Bankshares 38.58 0.18% 0.07 171635 38.54 38.37 38.77 1 38.56 38.59 2 4.00% 23.79%
United Community Ban 29.09 -0.75% -0.22 377794 29.31 29.08 29.35 1 29.08 29.10 1 4.57% 36.58%
Valley National Banc 10.66 0.47% 0.05 748453 10.62 10.61 10.70 36 10.66 10.67 97 1.64% 18.69%
Washington Federal 30.69 0.92% 0.28 111068 30.47 30.36 30.71 1 30.67 30.69 2 1.62% 13.07%
Wintrust Financial C 74.20 -0.38% -0.28 70245 74.60 73.93 74.60 4 74.17 74.24 1 3.87% 11.73%
Zillow A 42.50 21.22% 7.44 3230336 37.99 36.94 42.86 12 42.49 42.54 5 4.74% 17.50%
Zions Bancorporation 50.99 0.18% 0.09 1556882 50.93 50.72 51.11 23 50.99 51.00 3 4.03% 24.94%