21.01.2022 15:15:41
NASDAQ FINANCIAL 100
6211.28
USD
-77.0665
-1.23%
20.01.2022 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 6288.34 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 23:15
Währung USD Aktualisierungsstand 21.01.2022 / 15:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -3.62% 6624.0 6199.6
1 Woche -4.43% 6506.3 6199.6
1 Monat 1.65% 6624.0 6188.1
3 Monate -7.65% 6938.4 6033.3
6 Monate 4.12% 6938.4 5945.1
1 Jahr 13.63% 6938.4 5207.8
3 Jahre 40.95% 6938.4 3042.4
0.72
1.13
24.28
18.92
SMI
SMI
SMI
-3.62
-2.45
2020
2021
2022
{"2020":{"performance":0.72,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":24.28,"chartHeight":24.703522035119,"year":2021,"ID_NOTATION":"324986"},"2022":{"performance":-3.62,"chartHeight":14.906828436504,"year":2022,"ID_NOTATION":"324986"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-4.47,"chartHeight":15.992519088025,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2022 15:15:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
360 DIGITECH INC.SP. 21.86 7.10% 1.45 2372339 21.57 21.30 22.98 2600 21.58 21.69 200 11.82% -4.67%
AGNC Investment 14.95 -0.73% -0.11 7047334 15.12 14.94 15.20 2100 14.95 14.96 400 -2.99% -0.60%
AMERICAN NATL GRP DL 188.65 0.03% 0.05 151878 188.75 188.60 188.90 100 184.91 189.90 100 0.00% -0.10%
AMERIS BANCORP. DL 1 50.60 -3.78% -1.99 549473 52.80 50.49 53.22 200 50.00 80.96 100 -8.23% 1.85%
Arch Capital Group 45.63 -0.63% -0.29 1731371 46.18 45.59 46.70 300 45.00 47.00 100 -2.37% 2.65%
Atlantic Union Banks 40.00 -2.37% -0.97 240584 40.54 39.88 41.26 200 31.50 51.20 100 -4.53% 7.27%
B. RILEY FINANCIAL I 64.00 -3.98% -2.65 798435 66.65 64.00 67.48 100 61.00 78.00 200 -24.30% -27.98%
BANCFIRST CORP. DL 1 75.29 -1.38% -1.05 201664 76.15 75.14 77.31 100 30.12 120.46 100 -0.80% 6.70%
Bank OZK 47.23 -3.14% -1.53 763984 48.53 47.02 49.09 100 42.44 50.00 200 -5.67% 1.50%
BANNER CORP. NEW DL- 62.54 -4.01% -2.61 376287 64.84 62.35 65.85 2000 57.00 100.06 100 -4.98% 3.08%
BOK FINL CORP. DL-,0 101.85 -5.26% -5.66 316988 106.36 101.55 107.07 200 97.00 101.85 300 -10.42% -3.45%
Brighthouse Financia 55.25 -0.79% -0.44 534913 55.69 55.11 57.05 100 55.14 55.75 200 -3.46% 6.66%
Capitol Federal Fina 11.32 1.25% 0.14 1005904 11.18 11.18 11.45 1000 11.18 12.24 1000 -1.91% -0.09%
Carlyle Group 50.70 0.22% 0.11 2418978 51.03 50.47 52.26 100 50.00 50.85 500 -2.26% -7.65%
Cathay General Banco 44.10 -2.46% -1.11 313469 45.21 43.93 45.86 200 41.23 47.99 100 -4.79% 2.58%
Cincinnati Financial 115.78 0.70% 0.81 627146 115.71 115.41 118.66 100 113.13 117.91 100 -4.31% 1.62%
CME Group 231.20 0.69% 1.58 2370853 231.04 230.69 234.04 100 228.00 232.00 1000 3.34% 1.20%
Coinbase Global A 221.62 0.97% 2.12 3691232 222.30 220.84 232.00 100 209.57 209.75 100 -2.90% -12.18%
COLUMBIA BKG SYST. 34.90 -0.54% -0.19 1049527 34.90 34.64 35.83 200 20.00 38.46 100 -5.24% 6.66%
COLUMBIA FINANCIA DL 19.98 -0.79% -0.16 101091 20.30 19.97 20.39 100 8.00 31.96 100 -4.90% -4.22%
Commerce Bancshares 68.91 -2.30% -1.62 482724 70.74 68.87 71.56 200 56.68 86.65 100 -5.50% 0.25%
Credit Acceptance 543.82 -1.81% -10.04 52369 557.94 543.56 565.51 100 217.53 616.67 100 -8.58% -20.92%
CVB Financial Co. 22.31 -2.32% -0.53 1077287 22.87 22.26 23.05 200 21.85 35.69 100 -3.84% 4.20%
East West Bancorp 85.27 -2.27% -1.98 962075 87.02 85.00 88.25 100 72.10 90.59 100 -4.96% 8.38%
Eastern Bankshares 20.59 -1.86% -0.39 543055 20.85 20.55 21.38 300 20.06 21.00 400 -5.85% 2.08%
eHealth 23.26 3.70% 0.83 267522 22.59 22.59 24.29 100 23.00 23.90 100 -10.44% -8.78%
ENSTAR GROUP LTD DL- 254.73 0.70% 1.76 39198 252.61 252.61 259.06 100 101.90 407.56 100 -1.90% 2.88%
ERIE INDEMNITY CO. A 175.33 -0.50% -0.88 51049 177.10 174.78 181.25 100 70.14 280.52 100 -5.37% -9.00%
Fifth Third Bancorp 46.62 -2.81% -1.35 6461322 48.19 46.53 48.80 400 46.32 46.79 600 -5.89% 7.05%
First Citizens BancS 856.27 -4.64% -41.62 198118 898.11 855.87 914.72 400 845.00 920.01 1100 -4.12% 3.18%
FIRST FIN. BANKSHS D 48.96 -3.07% -1.55 371109 50.65 48.82 51.11 1000 21.05 78.33 100 -7.57% -3.70%
First Financial Banc 25.21 -1.94% -0.50 241374 25.68 25.09 26.03 100 22.88 25.22 700 -4.80% 3.40%
1ST HAWAIIAN INC. DL 29.00 -2.39% -0.71 651013 29.79 28.96 29.90 100 24.90 30.00 100 -6.24% 6.11%
FIRST MERCHANTS 43.31 -2.48% -1.10 209814 44.29 43.25 44.75 1000 42.00 50.00 100 -5.25% 3.39%
FirstCash 71.41 -2.50% -1.83 202328 73.24 71.41 73.62 100 60.00 85.74 100 -3.04% -4.54%
Focus Financial Part 51.97 -1.39% -0.73 250553 52.94 51.88 53.74 100 51.51 66.00 300 -5.56% -12.98%
Fulton Financial Co. 18.02 -2.49% -0.46 1402186 18.59 18.00 18.80 300 17.56 19.20 100 -2.70% 6.00%
Futu Holdings 49.01 1.05% 0.51 8070952 51.52 48.12 51.68 200 48.50 48.64 500 11.26% 13.19%
GOOSEHEAD INS. CL.AD 92.00 1.56% 1.41 210809 92.00 89.98 96.00 100 37.83 145.23 100 -10.09% -29.27%
HAMILTON LANE INC DL 88.47 -2.35% -2.13 244955 90.91 88.47 92.86 100 35.39 102.00 300 -11.01% -14.62%
Hancock Whitney 53.31 -3.39% -1.87 512631 55.03 53.07 55.74 100 21.33 56.25 100 -1.73% 6.58%
HEARTLAND FIN. USA D 50.90 -2.64% -1.38 74248 52.15 50.78 52.86 100 48.06 59.50 100 -4.29% 0.57%
Huntington Bancshare 16.68 -2.51% -0.43 18531632 17.03 16.63 17.32 600 15.95 16.01 800 -3.75% 8.17%
INDEP. BK CORP. MA D 79.86 -3.91% -3.25 157296 83.54 79.44 84.30 100 79.99 90.02 100 -7.45% -2.05%
Independent Bank Gro 76.50 -0.97% -0.75 306385 77.15 76.22 78.00 100 30.60 122.40 100 -2.76% 6.03%
Interactive Brokers 72.24 0.12% 0.09 1230308 72.50 72.02 74.69 600 70.61 73.00 100 -4.53% -9.04%
International Bancsh 42.89 -2.85% -1.26 177071 44.05 42.83 44.79 100 17.16 50.00 100 -5.01% 1.18%
Investors Bancorp 16.36 -2.91% -0.49 2321276 16.81 16.33 17.00 400 15.95 19.82 300 -4.66% 7.99%
LendingTree 131.50 1.53% 1.98 176491 130.01 129.00 138.39 100 130.00 138.00 100 -2.90% 7.26%
LIVE OAK BANCSHARES 68.34 -6.27% -4.57 397804 73.18 68.26 73.52 500 65.00 71.20 500 -19.02% -21.71%
LPL Financial 165.08 0.39% 0.64 446763 165.50 164.47 168.86 100 150.10 220.00 100 -6.07% 3.12%
MarketAxess 369.29 -1.11% -4.13 267702 377.50 368.49 378.63 100 333.00 450.00 100 1.48% -10.21%
Morningstar 285.16 -1.40% -4.05 121368 290.77 284.17 295.36 100 114.07 456.25 100 -4.58% -16.62%
NASDAQ Inc 179.97 -0.63% -1.14 1021193 181.58 179.64 185.00 100 178.00 179.20 100 -3.87% -14.30%
Navient 19.83 -1.39% -0.28 1883121 20.17 19.71 20.63 500 19.64 21.88 100 -9.78% -6.55%
NMI Holdings A 24.64 -1.16% -0.29 625894 24.86 24.51 25.44 200 23.88 28.50 1500 -1.99% 12.77%
Northern Trust 120.02 -4.62% -5.82 2220576 125.53 119.21 127.79 100 113.04 122.15 100 -9.92% 0.34%
Old National Bancorp 18.71 -2.91% -0.56 2006502 19.22 18.66 19.32 100 18.37 23.54 300 -5.07% 3.26%
Open Lending A 18.58 -0.11% -0.02 640918 18.98 18.57 19.71 100 15.69 19.21 1000 -9.67% -17.35%
Opendoor Technologie 9.75 -2.40% -0.24 12597785 10.20 9.70 10.76 100 9.66 9.68 100 -19.29% -33.26%
Pacific Premier Banc 41.32 -3.82% -1.64 471753 41.39 40.96 43.47 100 16.53 47.45 100 -5.40% 3.22%
PacWest Bancorp. 48.21 0.17% 0.08 1325858 50.77 48.07 51.33 2400 45.00 52.03 200 -4.93% 6.73%
Pinnacle Financial P 104.92 -0.30% -0.32 1113619 105.71 104.59 109.10 300 78.00 167.87 100 -3.65% 9.86%
Popular 90.62 -3.46% -3.25 1119641 93.26 90.19 94.35 200 87.29 100.62 1000 -4.93% 10.46%
Principal Financial 73.64 -1.27% -0.95 1673057 74.71 73.50 75.68 400 73.21 83.00 100 -3.84% 1.81%
Renasant Co. 38.30 -2.62% -1.03 255712 39.24 38.19 39.95 100 15.32 60.00 1300 -3.96% 0.92%
Robinhood Markets A 13.69 -1.44% -0.20 20377477 14.10 13.65 14.84 200 13.54 13.57 200 -10.52% -22.92%
Sandy Spring 47.12 -4.56% -2.25 149231 48.02 47.04 49.77 100 18.85 55.00 600 -8.13% -2.00%
SEACOAST BKG FLA DL- 37.07 -0.83% -0.31 475060 37.35 36.85 38.26 100 14.83 59.31 100 -3.11% 4.75%
SEI Investment 59.31 -1.02% -0.61 584875 60.25 59.16 60.92 100 51.30 75.00 100 -6.02% -2.67%
Selective Insurance 77.19 0.42% 0.32 268607 77.16 76.31 79.38 100 30.88 123.50 100 -3.81% -5.80%
Signature Bank 340.00 -3.25% -11.43 1202070 351.43 339.00 355.59 100 336.13 340.00 500 -6.89% 5.11%
SIMMONS FIRST NATL D 29.44 -2.90% -0.88 472368 30.21 29.38 30.50 2200 26.34 47.10 100 -6.30% -0.47%
SLM CORPORATION 18.20 -3.81% -0.72 2988219 18.95 18.17 19.03 200 17.55 18.30 100 -12.25% -7.47%
SOUTHSTATE CORP. DL 83.78 -2.52% -2.17 372593 85.59 83.52 86.89 100 39.08 95.00 1000 -8.42% 4.58%
SVB Financial 647.94 -1.08% -7.06 475957 654.27 645.02 674.35 100 551.00 638.11 100 -8.95% -4.47%
T. Rowe Price Group 164.79 -1.79% -3.00 1371922 169.91 164.19 171.54 100 160.04 165.00 100 -7.06% -16.20%
Texas Capital Bancsh 61.60 -2.64% -1.67 906999 62.99 60.55 63.64 100 40.01 68.30 100 -6.55% 2.24%
TFS Financial Co. 17.86 -1.65% -0.30 191931 18.17 17.84 18.33 100 17.66 18.50 300 -1.71% -0.06%
TowneBank 31.95 -3.45% -1.14 168170 33.17 31.84 33.31 100 12.78 51.12 100 -7.36% 1.14%
Tradeweb Markets A 91.15 0.16% 0.15 609046 91.87 90.35 92.52 100 84.50 99.99 100 -0.55% -8.98%
TRIUMPH BANCORP DL-, 106.27 -3.62% -3.99 133567 110.00 105.72 112.87 100 42.51 112.00 400 -9.85% -10.76%
Trupanion 94.43 -0.48% -0.46 377737 96.98 93.90 99.60 100 90.00 109.30 100 -6.02% -28.48%
TRUSTMARK CORP. 33.08 -2.96% -1.01 155912 33.95 33.00 34.46 8800 33.00 36.36 200 -5.08% 1.91%
UMB Financial Co. 101.14 -2.68% -2.79 361977 104.00 101.04 104.95 100 40.46 161.82 100 -8.51% -4.68%
Umpqua Hldgs. 20.13 -1.37% -0.28 1522120 20.00 20.00 20.79 300 19.59 21.45 1000 -5.54% 4.63%
United Bankshares 36.99 -2.91% -1.11 583711 37.99 36.93 38.65 100 35.00 40.50 100 -5.78% 1.96%
United Community Ban 35.85 -2.24% -0.82 1055939 36.55 35.72 37.17 100 34.68 57.36 100 -7.41% -0.25%
Upstart Holdings 107.15 1.08% 1.14 5544075 108.00 106.60 117.76 100 106.10 106.79 100 -1.92% -29.18%
Valley National Banc 14.26 -1.79% -0.26 2294340 14.53 14.23 14.68 12500 14.14 14.99 200 -4.10% 3.71%
Virtu Financial 28.87 -2.17% -0.64 984945 29.53 28.80 29.98 300 28.90 29.88 1100 -2.30% 0.14%
Virtus Investment Pa 273.88 -1.12% -3.10 86408 279.55 272.09 284.02 100 270.00 438.20 100 -3.91% -7.82%
Washington Federal 35.38 -3.12% -1.14 477226 36.39 35.29 37.81 200 34.00 38.34 600 -3.86% 5.99%
WESBANCO INC. DL2,08 36.20 -2.06% -0.76 188767 37.09 36.10 37.41 1000 20.00 38.95 200 -4.49% 3.46%
WESTAMERICA BANCORPO 59.00 0.12% 0.07 110872 58.88 58.50 59.65 100 54.50 61.30 100 -1.37% 2.20%
Willis Towers Watson 228.24 0.74% 1.68 999401 230.08 226.56 231.40 100 91.30 365.18 100 -1.28% -3.89%
Wintrust Financial C 99.31 0.08% 0.08 801815 97.86 97.00 104.03 100 39.73 100.00 100 -2.80% 9.35%
WSFS FINL CORP. DL-, 52.97 -2.38% -1.29 408579 54.32 52.90 54.83 100 21.19 84.75 100 -3.50% 5.69%
XP INC. DL-,00001 30.42 4.68% 1.36 4058741 30.11 30.06 31.43 1000 30.16 30.28 100 3.79% 5.85%
Zions Bancorp. 64.23 -2.93% -1.94 1186489 66.36 64.08 66.90 100 63.00 64.16 100 -8.32% 1.69%