22.04.2019 20:16:30
NASDAQ FINANCIAL 100
4598.48
USD
-26.6783
-0.58%
22.04.2019 20:01
 
Chart
Kursdaten
Kurs 4598.48 Eröffnung 4615.42
Diff. absolut -26.68 Tages-Hoch 4620.33
Diff. % -0.58 % Tages-Tief 4593.78
Volumen 41024 Umsatz -
Schlusskurs vom 18.04.2019 4625.16 Volatilität in % -
Börse Letzter Handel 22.04.2019 / 20:01
Währung USD Aktualisierungsstand 22.04.2019 / 20:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.46% 4685.0 3984.8
1 Woche 0.00% 4664.1 4609.3
1 Monat 0.45% 4664.1 4315.5
3 Monate 4.95% 4685.0 4315.5
6 Monate 4.15% 4685.0 3789.3
1 Jahr -0.19% 4911.0 3789.3
3 Jahre 43.99% 4911.0 3034.6
11.7
13
SMI
14.46
13.55
SMI
-10.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.7,"chartHeight":20.502263689952,"year":2017,"ID_NOTATION":"324986"},"2018":{"performance":-10.84,"chartHeight":20.117586282649,"year":2018,"ID_NOTATION":"324986"},"2019":{"performance":14.46,"chartHeight":21.56942935188,"year":2019,"ID_NOTATION":"324986"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.04.2019 20:16:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1ST HAWAIIAN INC. DL 26.75 -0.07% -0.02 226954 26.78 26.53 26.87 600 26.74 26.75 100 0.98% 18.92%
AGNC Investment 18.14 0.33% 0.06 1633424 18.10 18.09 18.15 15700 18.14 18.15 17800 -0.39% 3.08%
AMER. NATL INS.-TEXA 117.98 -0.69% -0.82 12298 118.82 117.35 118.86 200 117.71 118.49 100 -1.84% -6.63%
AMERIS BANCORP. DL 1 34.90 -0.77% -0.27 154885 35.12 34.60 35.34 200 34.89 34.93 200 -0.45% 11.05%
Arch Capital Group 32.20 -1.01% -0.33 393493 32.37 32.13 32.45 200 32.20 32.21 500 -0.31% 21.74%
BANNER CORP. NEW DL- 54.00 -1.17% -0.64 33230 54.72 53.45 55.14 100 53.99 54.06 100 -1.12% 2.17%
BGC Partners 5.47 -1.97% -0.11 842257 5.55 5.45 5.58 1500 5.47 5.48 6300 0.54% 7.93%
BOK FINL CORP. DL-,0 85.25 -1.21% -1.04 71023 86.09 84.11 86.61 100 85.22 85.27 100 1.78% 17.67%
BRIGHTHOUSE FINANC.D 40.86 -0.80% -0.33 269900 41.00 40.66 41.28 500 40.86 40.90 100 4.20% 35.14%
Bank of the Ozarks 31.66 2.01% 0.62 749087 31.04 30.80 31.84 200 31.66 31.67 300 2.04% 35.96%
Brookfield Property 20.75 -0.55% -0.12 470495 20.86 20.73 20.97 2100 20.75 20.76 1600 -1.28% 29.63%
CENTERSTATE BANK DL 24.23 -0.82% -0.20 192112 24.39 24.16 24.44 200 24.22 24.24 600 0.25% 16.11%
CME Group 174.84 -0.86% -1.51 811980 175.41 174.35 176.00 300 174.82 174.87 100 3.41% -6.25%
COLLIERS INTL GRP IN 68.98 -0.07% -0.05 20604 68.67 68.65 69.41 100 68.93 69.03 200 0.58% 25.44%
COLUMBIA BKG SYST. 34.53 -0.86% -0.30 93176 34.82 34.42 34.93 100 34.51 34.54 100 1.22% -4.02%
CRED. ACC. CORP. 470.83 0.07% 0.35 29438 469.31 466.57 471.00 200 470.66 471.00 100 5.66% 23.24%
CVB Financial Co. 21.02 -1.78% -0.38 149137 21.30 21.02 21.38 200 21.01 21.02 400 0.23% 5.78%
Capitol Federal Fina 13.36 -1.18% -0.16 95791 13.52 13.33 13.53 200 13.36 13.37 500 0.30% 5.87%
Cathay General Banco 35.29 -0.79% -0.28 192146 35.52 35.28 35.77 300 35.28 35.29 100 0.34% 6.08%
Chemical Financial C 43.15 -2.27% -1.00 282533 43.91 43.02 43.91 100 43.14 43.16 100 2.03% 20.60%
Cincinnati Financial 85.82 -0.90% -0.78 167173 86.28 85.56 86.44 200 85.79 85.81 100 -0.31% 11.86%
Commerce Bancshares 58.64 -0.46% -0.27 153400 58.86 58.23 59.12 100 58.63 58.65 100 1.27% 4.51%
CyrusOne 56.07 -1.46% -0.83 202949 56.94 55.51 56.94 100 56.06 56.08 200 2.47% 7.60%
E Trade Financial 50.58 -1.09% -0.56 1044088 50.87 50.47 51.36 400 50.56 50.58 400 5.92% 16.55%
ENSTAR GROUP LTD DL- 175.83 -0.23% -0.41 4600 176.05 174.74 176.05 100 175.66 176.61 100 -0.15% 5.17%
ERIE INDEMNITY CO. A 177.21 -1.52% -2.74 33921 179.96 176.40 179.96 400 177.04 177.23 200 2.35% 34.99%
East West Bancorp 50.33 1.16% 0.57 557449 49.60 49.35 51.98 200 50.32 50.33 100 -2.03% 14.29%
Equinix 444.74 -0.38% -1.70 231619 445.74 442.82 447.70 100 444.74 445.08 300 -3.09% 26.63%
FIRST FIN. BANKSHS D 60.21 -0.12% -0.07 138504 60.63 59.51 60.64 300 60.19 60.22 100 1.23% 4.49%
FIRST MERCHANTS 37.67 -1.77% -0.68 50973 38.35 37.65 39.12 100 37.66 37.69 100 -1.19% 11.91%
FIRSTSERVICE (NEW) S 87.74 0.79% 0.69 10092 86.59 86.59 87.85 100 87.65 87.82 300 -1.42% 27.12%
Fifth Third Bancorp 27.64 0.51% 0.14 4671346 27.25 27.22 27.70 2600 27.63 27.64 1600 1.97% 16.87%
First Citizens BancS 433.32 -0.43% -1.86 16442 436.88 431.99 436.88 200 431.96 433.20 200 1.18% 15.42%
First Financial Banc 24.58 -0.69% -0.17 171040 24.66 24.48 24.76 100 24.56 24.59 200 1.27% 4.34%
First Midwest Bancor 20.65 -1.76% -0.37 141058 21.02 20.64 21.03 200 20.64 20.65 600 -1.31% 6.11%
Firstcash Inc 89.08 -0.33% -0.29 125506 89.06 86.59 89.58 100 89.04 89.14 100 0.63% 23.54%
Fulton Financial Co. 16.44 0.00% 0.00 385805 16.42 16.28 16.51 900 16.43 16.44 700 0.98% 6.20%
GCI Liberty 58.46 -0.12% -0.07 76740 58.32 58.19 58.76 100 58.40 58.47 100 1.19% 42.20%
Gaming & Leisure Pro 39.28 -1.41% -0.56 705993 39.78 39.07 39.81 300 39.27 39.29 500 1.48% 23.31%
Glacier Bancorp 40.65 -2.63% -1.10 149922 41.92 40.32 41.92 100 40.64 40.66 100 0.17% 5.38%
HOME BANCSHARES INC 18.58 -2.82% -0.54 351369 19.10 18.58 19.25 400 18.57 18.58 500 3.02% 17.01%
Hancock Whitney 41.87 -1.51% -0.64 182351 42.36 41.85 42.89 300 41.86 41.88 200 -0.19% 22.68%
Hope Bancorp 13.31 -1.84% -0.25 318140 13.53 13.30 13.60 400 13.30 13.31 200 -1.53% 14.33%
Huntington Bancshare 13.66 0.39% 0.05 3173785 13.62 13.52 13.71 19500 13.66 13.67 22700 1.95% 14.18%
IBERIABANK Co. 74.78 -1.30% -0.98 92119 75.65 74.77 76.09 200 74.77 74.82 100 1.05% 17.87%
IHS Markit 55.48 0.85% 0.47 641255 54.74 54.44 55.48 500 55.47 55.48 2000 - 14.68%
INDEP. BK CORP. MA D 79.41 -5.87% -4.95 168483 84.94 79.38 84.94 100 79.28 79.46 100 -2.11% 19.98%
Independent Bank Gro 56.10 -0.69% -0.39 60983 56.55 55.82 56.83 200 56.05 56.15 100 2.32% 23.42%
International Bancsh 40.07 -1.23% -0.50 39741 40.55 40.07 40.58 100 40.05 40.08 100 0.52% 17.94%
Investors Bancorp 12.12 -0.86% -0.10 737144 12.18 12.09 12.24 2100 12.12 12.13 3300 -0.97% 17.60%
LAMAR ADVERTISING A 78.91 -1.71% -1.37 146962 80.17 78.88 80.77 200 78.89 78.93 100 -0.57% 16.05%
LEGACYTEXAS FINL GRP 40.11 -0.20% -0.08 88402 40.15 39.82 40.43 200 40.09 40.12 100 2.13% 25.24%
LPL Financial 74.04 -0.43% -0.32 233166 74.11 74.03 74.68 200 74.03 74.05 200 2.27% 21.74%
LendingTree 371.39 1.16% 4.26 29351 366.28 364.70 371.93 100 370.18 371.48 100 1.11% 67.20%
MarketAxess 261.82 -0.80% -2.10 195822 263.62 261.50 264.39 100 261.82 262.11 100 2.60% 24.90%
NASDAQ Inc 89.68 -0.34% -0.31 158009 89.92 89.30 90.11 100 89.67 89.69 100 3.40% 10.32%
NBT BANCORP INC. DL- 36.79 -0.73% -0.27 30224 37.01 36.62 37.01 100 36.76 36.79 200 -0.32% 7.14%
NEWMARK GRP CL.A DL- 8.30 -0.90% -0.07 326807 8.44 8.28 8.44 500 8.30 8.31 800 -0.36% 4.49%
NTNL GENERAL HLDGS D 23.76 -0.67% -0.16 55443 23.95 23.75 24.04 100 23.75 23.77 100 -0.50% -1.20%
Navient 12.08 -0.90% -0.11 682913 12.20 12.06 12.24 1800 12.08 12.09 1800 0.25% 38.37%
Northern Trust 92.04 0.18% 0.17 521321 91.70 91.21 92.44 300 92.02 92.05 100 -1.88% 9.91%
Northwest Bancshares 17.05 -0.90% -0.15 193965 17.23 16.93 17.35 400 17.05 17.06 900 0.64% 1.59%
Old National Bancorp 16.67 -1.19% -0.20 272526 17.02 16.66 17.02 500 16.67 16.68 200 -0.30% 9.55%
PACIFIC PRE. DL-,01 28.50 -2.81% -0.82 98930 29.29 28.48 29.32 100 28.49 28.52 100 1.14% 14.93%
POTLATCHDELTIC CORP. 37.23 -2.62% -1.00 406135 38.06 37.08 38.22 200 37.21 37.25 200 -1.80% 20.83%
PacWest Bancorp. 39.00 -0.54% -0.21 411131 39.09 38.78 39.28 300 38.99 39.00 300 -0.73% 17.82%
Peoples United Finan 16.77 -2.13% -0.36 2267546 17.07 16.52 17.08 5700 16.76 16.77 4800 1.36% 18.71%
Pinnacle Financial P 55.40 -0.79% -0.44 165818 55.70 55.24 56.13 300 55.43 55.44 100 -0.30% 21.13%
Popular 56.04 -1.32% -0.75 369123 57.12 55.97 57.50 100 56.01 56.04 200 6.97% 20.27%
Principal Financial 54.86 -0.65% -0.36 610302 55.03 54.78 55.41 100 54.85 54.86 200 3.29% 25.02%
RETAIL OPP.INV. DL-, 16.76 -2.73% -0.47 512961 17.16 16.71 17.21 1800 16.75 16.76 500 -2.32% 8.50%
Regency Centers Co. 64.36 -3.04% -2.02 485852 66.05 64.12 66.34 100 64.36 64.38 100 -2.90% 13.12%
Renasant Co. 33.90 -1.74% -0.60 46996 34.48 33.90 34.57 200 33.88 33.92 100 -0.14% 14.31%
SBA Communications 198.49 0.16% 0.31 204975 197.48 196.38 198.64 100 198.42 198.53 100 -2.53% 22.42%
SEI Investment 56.77 -2.69% -1.57 478913 58.01 56.68 58.01 200 56.76 56.77 300 3.75% 26.28%
SERVISFIRST BANCSH. 32.99 -1.75% -0.59 61421 33.54 32.99 33.72 200 32.99 33.02 100 -2.95% 5.37%
SIMMONS FIRST NATL D 24.84 -2.49% -0.64 150491 25.25 24.83 25.42 200 24.83 24.84 200 0.32% 5.55%
SLM CORPORATION 9.88 -0.20% -0.02 1649903 9.85 9.79 9.96 5000 9.87 9.88 2400 -3.13% 19.13%
SOUTH STATE CORP. DL 71.75 -1.44% -1.05 70909 72.67 71.70 72.91 100 71.67 71.83 100 2.54% 21.43%
SVB Financial Group 243.85 0.29% 0.71 159921 242.47 240.97 244.21 100 243.62 243.87 100 1.98% 28.02%
Sabra Health Care RE 18.70 -2.30% -0.44 603071 19.13 18.56 19.19 200 18.70 18.71 500 -2.74% 16.14%
Selective Insurance 68.07 -1.39% -0.96 43441 68.83 67.83 68.83 100 68.06 68.11 100 1.72% 13.28%
Signature Bank 127.30 0.73% 0.92 152928 125.72 125.00 128.21 200 127.27 127.42 100 -4.34% 22.93%
T. Rowe Price Group 106.28 0.36% 0.38 310472 105.85 105.25 106.44 100 106.26 106.29 100 1.10% 14.71%
TD Ameritrade 53.65 0.22% 0.12 866636 53.41 53.32 54.01 400 53.65 53.66 400 1.71% 9.33%
TFS Financial Co. 16.27 -1.27% -0.21 99141 16.46 16.20 16.46 300 16.26 16.27 600 0.37% 2.17%
TRUSTMARK CORP. 33.75 -0.97% -0.33 177333 34.09 33.58 34.18 200 33.74 33.75 100 -0.93% 19.87%
Texas Capital Bancsh 62.69 0.10% 0.06 361916 62.44 62.09 63.15 100 62.65 62.68 100 7.61% 22.59%
TowneBank 26.21 -1.84% -0.49 32896 26.60 26.21 26.67 100 26.22 26.24 100 0.72% 11.48%
UMB Financial Co. 64.90 -1.19% -0.78 96903 65.67 64.86 66.64 100 64.87 64.91 100 0.11% 7.73%
UNION BANKSHARES 34.84 -1.28% -0.45 111468 35.22 34.80 35.47 100 34.81 34.84 100 3.82% 25.01%
Umpqua Hldgs. 16.89 -1.26% -0.21 1566505 16.99 16.88 17.21 1100 16.88 16.89 1700 -2.12% 7.55%
United Bankshares 38.03 -0.58% -0.22 100610 38.24 37.79 38.30 300 38.01 38.03 200 0.87% 22.95%
United Community Ban 26.21 -0.76% -0.20 121448 26.43 26.15 26.51 100 26.20 26.22 100 0.49% 23.07%
Uniti Group 11.68 -1.33% -0.16 1423271 11.84 11.67 11.95 700 11.68 11.69 300 0.59% -23.96%
Valley National Banc 10.12 -1.36% -0.14 484955 10.28 10.12 10.29 4200 10.12 10.13 2600 1.08% 15.54%
Washington Federal 32.37 -1.52% -0.50 167969 32.80 32.31 32.89 200 32.36 32.37 100 8.23% 23.06%
Wintrust Financial C 75.38 0.25% 0.19 145641 75.11 74.56 75.77 100 75.37 75.40 100 2.29% 13.08%
Zillow A 34.77 -2.36% -0.84 316071 35.45 34.68 35.56 100 34.76 34.77 300 -2.20% 13.30%
Zions Bancorporation 47.07 -0.49% -0.23 1235139 47.09 46.80 47.34 700 47.06 47.07 300 -0.42% 16.10%