17.07.2019 12:39:52
NASDAQ FINANCIAL 100
4870.06
USD
-8.6477
-0.18%
16.07.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 4878.71 Volatilität in % -
Börse Letzter Handel 16.07.2019 / 23:15
Währung USD Aktualisierungsstand 17.07.2019 / 12:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.52% 4932.9 3984.8
1 Woche -0.39% 4932.9 4856.3
1 Monat 2.72% 4932.9 4679.6
3 Monate 4.56% 4932.9 4537.2
6 Monate 12.53% 4932.9 4305.2
1 Jahr 2.82% 4932.9 3789.3
3 Jahre 45.05% 4932.9 3311.4
11.7
13
SMI
20.52
16.86
SMI
-10.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.7,"chartHeight":19.960904360987,"year":2017,"ID_NOTATION":"324986"},"2018":{"performance":-10.84,"chartHeight":19.586384305391,"year":2018,"ID_NOTATION":"324986"},"2019":{"performance":20.52,"chartHeight":22.716909637007,"year":2019,"ID_NOTATION":"324986"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 12:39:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1ST HAWAIIAN INC. DL 25.15 0.36% 0.09 581266 25.08 24.95 25.27 300 25.06 26.20 500 -1.68% 11.73%
AGNC Investment 17.37 0.17% 0.03 4331007 17.38 17.31 17.41 100 17.26 17.45 100 1.76% -0.97%
AMER. NATL INS.-TEXA 121.23 -0.17% -0.21 51047 121.35 120.04 122.35 1500 121.00 121.23 100 0.58% -4.72%
AMERIS BANCORP. DL 1 37.85 0.16% 0.06 426744 37.79 37.57 38.22 1700 37.85 42.60 100 -2.55% 19.51%
Arch Capital Group 38.52 0.26% 0.10 982908 38.41 38.30 38.55 100 38.54 43.00 300 0.26% 44.16%
BANNER CORP. NEW DL- 53.52 0.36% 0.19 141258 53.29 53.04 54.00 2900 53.51 53.56 300 -1.31% 0.07%
BGC Partners 5.63 1.08% 0.06 1327830 5.59 5.55 5.67 500 1.50 6.35 2700 4.26% 8.90%
BOK FINL CORP. DL-,0 77.35 0.08% 0.06 156607 77.34 76.90 77.85 100 71.00 90.00 100 1.23% 5.48%
BRIGHTHOUSE FINANC.D 37.95 -0.29% -0.11 635072 38.03 37.74 38.34 100 32.75 39.99 100 1.01% 24.51%
Bank of the Ozarks 28.70 -0.59% -0.17 996145 28.93 28.67 29.10 100 28.00 34.00 400 -3.88% 25.71%
Brookfield Property 18.81 -1.00% -0.19 692340 19.00 18.77 19.02 200 18.23 20.55 100 -2.84% 16.83%
CARETRUST REIT DL-,0 23.82 0.00% 0.00 512545 23.64 23.57 24.00 100 23.50 26.00 100 -2.30% 29.04%
CENTERSTATE BANK DL 23.05 1.10% 0.25 339383 22.81 22.70 23.10 100 23.05 23.06 100 -0.77% 9.55%
CME Group 203.48 -1.23% -2.54 1214007 206.67 203.30 207.18 100 200.00 207.97 100 0.74% 8.17%
COLLIERS INTL GRP IN 73.83 0.75% 0.55 90401 73.03 73.03 74.05 200 73.83 73.91 600 3.65% 34.16%
COLUMBIA BKG SYST. 35.63 0.76% 0.27 99466 35.41 35.36 35.80 900 35.60 35.63 5700 -2.09% -1.82%
CRED. ACC. CORP. 485.00 -0.48% -2.35 50050 488.60 482.97 490.17 200 484.55 484.99 100 -0.09% 27.04%
CVB Financial Co. 20.78 0.63% 0.13 349125 20.66 20.50 20.85 200 20.79 20.80 4200 0.14% 2.72%
Capitol Federal Fina 13.65 -0.36% -0.05 153745 13.70 13.60 13.73 500 13.26 13.66 3000 -0.29% 6.89%
Cathay General Banco 34.80 -0.06% -0.02 308868 34.84 34.40 34.98 1200 34.80 37.38 100 -1.89% 3.79%
Chemical Financial C 40.88 0.17% 0.07 604800 40.92 40.37 41.02 100 38.00 53.72 200 -1.90% 11.66%
Cincinnati Financial 108.67 0.79% 0.85 645663 108.08 108.00 108.89 100 1.01 110.00 100 1.09% 40.36%
Commerce Bancshares 58.54 0.64% 0.37 723121 58.97 57.76 59.00 100 57.76 64.88 400 -1.89% 3.85%
CyrusOne 58.05 -1.91% -1.13 460921 58.99 58.02 59.22 100 52.49 58.09 700 -3.10% 9.78%
E Trade Financial 46.40 1.67% 0.76 3298882 45.90 45.61 46.94 100 43.00 50.49 2000 2.43% 5.74%
ENSTAR GROUP LTD DL- 173.40 0.46% 0.79 66426 172.09 172.09 174.50 100 173.40 173.50 300 -2.19% 3.48%
ERIE INDEMNITY CO. A 264.13 -0.41% -1.09 106531 265.52 263.18 267.83 200 251.34 264.13 800 -0.43% 98.13%
East West Bancorp 45.46 0.87% 0.39 1226243 45.21 44.74 45.82 300 44.95 47.68 100 -1.11% 4.43%
Equinix 514.22 -0.54% -2.77 319374 515.32 511.97 516.64 400 514.15 514.16 400 -1.40% 45.85%
FIRST FIN. BANKSHS D 29.94 0.60% 0.18 280834 29.83 29.70 30.32 100 29.00 31.00 1500 -2.54% 3.80%
FIRST MERCHANTS 37.21 0.16% 0.06 144806 37.18 36.84 37.36 100 36.63 37.23 800 -1.17% 8.58%
FIRSTSERVICE (NEW) 97.18 0.20% 0.19 39377 97.11 97.00 98.73 400 97.17 97.34 100 -0.17% 41.91%
Fifth Third Bancorp 27.85 0.14% 0.04 4920360 27.91 27.64 27.96 500 26.80 29.90 100 -1.45% 18.36%
First Citizens BancS 455.00 1.11% 4.98 30119 453.40 449.10 456.65 200 454.44 455.83 300 0.35% 20.67%
First Financial Banc 23.73 0.64% 0.15 279110 23.61 23.50 23.83 600 23.72 26.23 200 -1.94% 0.04%
First Midwest Bancor 20.11 -0.20% -0.04 643046 20.18 19.93 20.25 1600 20.09 20.10 2600 -1.95% 1.51%
Firstcash Inc 103.48 1.28% 1.31 143561 102.29 102.25 104.12 200 103.38 103.48 100 1.75% 43.03%
Fulton Financial Co. 16.31 0.74% 0.12 1512125 16.24 16.06 16.39 200 15.82 16.43 100 -0.06% 5.36%
GCI Liberty 64.75 0.64% 0.41 529776 64.22 64.22 64.85 100 64.77 66.00 100 3.25% 57.31%
Gaming & Leisure Pro 38.89 -0.71% -0.28 804361 39.17 38.85 39.24 100 29.00 40.44 400 -2.85% 20.37%
Glacier Bancorp 39.09 -0.15% -0.06 168117 39.18 38.94 39.49 500 30.10 45.14 4000 -2.74% -1.34%
HOME BANCSHARES INC 18.99 0.16% 0.03 714981 19.02 18.89 19.15 100 18.72 20.00 100 -2.72% 16.22%
Hancock Whitney 38.71 0.75% 0.29 502478 38.79 38.16 38.83 100 32.01 48.00 100 -2.07% 11.72%
Hope Bancorp 13.99 1.67% 0.23 617662 13.77 13.69 14.02 200 13.57 15.00 200 0.14% 17.96%
Huntington Bancshare 13.70 0.15% 0.02 6524657 13.69 13.56 13.73 600 13.61 15.00 100 -1.08% 14.93%
IBERIABANK Co. 75.14 0.04% 0.03 238912 75.29 74.76 75.85 100 59.14 75.14 100 -1.49% 16.89%
INDEP. BK CORP. MA D 72.67 0.55% 0.40 70887 71.99 71.99 72.90 1200 72.64 72.74 1000 -2.64% 3.36%
Independent Bank Gro 55.60 0.31% 0.17 142710 55.50 55.21 56.24 3400 55.59 55.62 1000 -0.32% 21.48%
International Bancsh 36.80 -0.33% -0.12 110949 36.95 36.70 37.19 600 36.79 36.80 600 -2.08% 6.98%
Investors Bancorp 11.13 0.27% 0.03 1828209 11.10 11.03 11.18 30500 11.12 11.75 700 -0.27% 7.02%
LAMAR ADVERTISING A 79.87 -1.04% -0.84 193930 80.69 79.81 80.69 100 71.12 84.00 100 -1.40% 15.45%
LEGACYTEXAS FINL GRP 41.84 1.11% 0.46 274087 41.39 41.11 41.87 600 41.79 41.83 400 -0.10% 30.38%
LPL Financial 85.70 0.72% 0.61 515343 85.57 84.59 86.43 100 72.50 85.73 2100 2.12% 40.31%
LendingTree 419.22 -2.46% -10.57 81701 429.78 417.91 429.78 100 419.01 434.00 100 0.60% 90.93%
MarketAxess 363.11 0.64% 2.32 308016 361.59 360.65 364.32 100 325.00 364.95 100 5.89% 71.84%
NASDAQ Inc 103.29 -0.89% -0.93 664388 104.45 103.28 104.69 200 95.00 105.00 100 1.65% 26.63%
NEWMARK GRP CL.A DL- 9.75 0.00% 0.00 448332 9.74 9.71 9.89 4500 9.00 10.25 1000 6.91% 21.57%
NTNL GENERAL HLDGS D 22.51 -0.22% -0.05 196398 22.49 22.28 22.61 100 21.23 26.35 100 -2.43% -7.02%
Navient 13.55 1.12% 0.15 1599341 13.45 13.44 13.66 300 13.35 14.00 5300 2.34% 53.80%
Northern Trust 89.49 -0.27% -0.24 920705 90.24 89.30 90.85 100 82.28 94.16 100 -2.29% 7.06%
Old National Bancorp 16.62 0.73% 0.12 489095 16.51 16.37 16.68 7700 16.61 17.25 500 -0.89% 7.92%
PACIFIC PRE. DL-,01 30.55 0.96% 0.29 292833 30.32 29.91 30.63 300 30.54 30.55 6100 -1.10% 19.71%
POTLATCHDELTIC CORP. 38.42 0.55% 0.21 319950 38.10 37.96 38.66 100 38.42 39.99 200 -2.14% 21.43%
PacWest Bancorp. 37.32 1.69% 0.62 1473166 37.32 36.11 37.38 100 35.80 37.32 100 -0.27% 12.14%
Peoples United Finan 16.37 -1.44% -0.24 13924186 16.39 16.25 16.48 300 12.66 16.60 1000 -2.56% 13.44%
Pinnacle Financial P 55.91 -0.37% -0.21 520089 56.19 54.79 56.19 100 56.10 59.00 400 -1.15% 21.28%
Popular 55.41 -0.82% -0.46 697173 55.82 55.08 55.83 100 50.00 56.37 700 -0.32% 17.34%
Principal Financial 58.99 0.51% 0.30 1152345 58.72 58.22 59.25 100 40.42 61.00 100 0.89% 33.55%
RETAIL OPP.INV. DL-, 17.94 0.45% 0.08 923865 17.79 16.82 18.01 300 16.01 18.08 100 1.13% 12.97%
Regency Centers Co. 67.23 -1.34% -0.91 822745 68.05 67.13 68.07 100 56.05 68.53 400 -3.14% 14.57%
Renasant Co. 34.36 -0.78% -0.27 208634 34.65 34.29 34.71 2200 34.34 34.36 700 -3.65% 13.85%
SBA Communications 232.31 -1.26% -2.96 465452 235.22 231.84 235.67 200 224.68 232.00 200 -1.04% 43.50%
SEI Investment 56.39 0.05% 0.03 383008 56.44 56.25 56.85 800 56.39 56.42 1100 0.71% 22.06%
SERVISFIRST BANCSH. 32.41 -1.40% -0.46 241293 31.50 31.50 33.31 200 11.29 34.99 100 -4.00% 1.69%
SIMMONS FIRST NATL D 23.26 0.95% 0.22 206311 23.06 22.92 23.40 4200 23.24 23.26 1300 -0.85% -3.61%
SLM CORPORATION 9.69 1.47% 0.14 2363834 9.58 9.53 9.72 200 9.49 9.75 100 2.43% 16.61%
SOUTH STATE CORP. DL 75.32 0.64% 0.48 147950 74.61 74.50 75.61 100 59.40 75.32 200 -0.13% 25.64%
SVB Financial Group 217.64 -0.52% -1.14 456824 219.43 215.68 219.97 100 217.64 230.00 100 -0.05% 14.60%
Sabra Health Care RE 20.41 0.00% 0.00 985968 20.35 20.09 20.57 100 20.10 22.20 1000 -0.83% 23.91%
Selective Insurance 76.32 -0.03% -0.02 101326 76.56 76.07 76.73 100 75.76 92.16 100 -1.66% 25.24%
Signature Bank 125.40 -0.44% -0.56 475605 126.37 125.07 127.90 1100 125.29 125.40 1000 0.25% 21.97%
T. Rowe Price Group 110.36 -0.02% -0.02 619049 110.87 110.29 111.45 100 99.00 112.30 200 0.49% 19.54%
TD Ameritrade 50.94 0.79% 0.40 2279739 51.05 50.93 51.60 100 50.63 51.22 100 -0.60% 4.04%
TFS Financial Co. 18.02 -0.44% -0.08 153756 18.04 17.97 18.13 500 17.01 38.00 53500 -0.93% 11.72%
TRUSTMARK CORP. 32.42 -0.18% -0.06 201235 32.50 32.26 32.64 800 32.41 32.42 900 -2.14% 14.03%
Texas Capital Bancsh 59.42 0.35% 0.21 498046 59.29 58.65 60.04 800 59.39 68.50 100 -2.62% 16.30%
TowneBank 26.85 -0.04% -0.01 103496 26.70 26.69 27.08 200 26.85 26.86 900 -1.40% 12.11%
UMB Financial Co. 64.37 -0.14% -0.09 147047 64.60 64.05 64.97 200 64.37 64.38 800 -1.24% 5.58%
UNION BANKSHARES 34.89 -0.31% -0.11 169746 35.04 34.67 35.26 1200 34.88 34.89 300 -0.40% 23.59%
Umpqua Hldgs. 16.71 0.42% 0.07 1264085 16.69 16.52 16.75 300 16.22 19.10 400 -1.30% 5.09%
United Bankshares 36.19 0.36% 0.13 311322 36.08 35.82 36.37 900 36.18 36.19 1700 -1.39% 16.33%
United Community Ban 27.72 0.07% 0.02 234749 27.72 27.40 27.85 100 27.10 29.75 300 -1.77% 29.17%
Uniti Group 8.86 0.00% 0.00 1921098 8.82 8.72 8.98 100 8.01 11.49 500 -2.64% -43.10%
Valley National Banc 10.78 0.84% 0.09 1316879 10.72 10.62 10.83 100 10.65 11.25 1800 -0.28% 21.40%
WESBANCO INC. DL2,08 37.64 0.08% 0.03 103447 37.51 37.24 37.90 500 37.62 37.64 500 -1.44% 2.59%
WSFS FINL CORP. DL-, 39.98 -1.16% -0.47 378548 40.23 39.90 40.42 2600 39.98 40.01 500 -4.42% 5.46%
Washington Federal 34.61 0.03% 0.01 359790 34.63 34.45 34.88 300 34.60 34.61 1400 -1.03% 29.58%
Wintrust Financial C 65.07 -7.11% -4.98 2667905 65.00 63.77 66.49 100 63.50 67.99 100 -9.74% -2.14%
Zillow A 48.62 -1.02% -0.50 788603 48.80 48.16 49.00 100 43.18 48.75 200 -1.56% 54.69%
Zions Bancorporation 45.49 0.26% 0.12 1508719 45.57 45.10 45.64 100 45.23 49.05 100 -0.96% 11.66%