02.07.2020 23:47:15
NASDAQ FINANCIAL 100
4281.42
USD
-13.3703
-0.31%
02.07.2020 23:15
 
Chart
Kursdaten
Kurs 4281.42 Eröffnung 4383.30
Diff. absolut -13.37 Tages-Hoch 4397.01
Diff. % -0.31 % Tages-Tief 4273.46
Volumen 117324 Umsatz -
Schlusskurs vom 01.07.2020 4294.79 Volatilität in % -
Börse Letzter Handel 02.07.2020 / 23:15
Währung USD Aktualisierungsstand 02.07.2020 / 23:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.84% 5307.3 3042.4
1 Woche 1.20% 4332.3 4161.8
1 Monat -0.57% 4767.6 4161.8
3 Monate 21.81% 4767.6 3484.2
6 Monate -15.84% 5307.3 3042.4
1 Jahr -11.09% 5307.3 3042.4
3 Jahre 3.14% 5307.3 3042.4
SMI
28
26.51
SMI
-10.84
-10.68
SMI
-15.84
-4.04
2018
2019
2020
{"2018":{"performance":-10.84,"chartHeight":18.192475627087,"year":2018,"ID_NOTATION":"324986"},"2019":{"performance":28,"chartHeight":22,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":-15.84,"chartHeight":19.920718455174,"year":2020,"ID_NOTATION":"324986"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.04,"chartHeight":13.695261098319,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.35,"chartHeight":18.401957551664,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.82,"chartHeight":17.742198089529,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-6.39,"chartHeight":15.784348765352,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.83,"chartHeight":14.509052264137,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.07.2020 23:47:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 12.71 -1.05% -0.14 5130434 13.00 12.69 13.06 200 12.69 12.75 1800 0.23% -27.32%
AMER. NATL INS.-TEXA 68.97 -2.21% -1.56 34447 71.58 68.49 72.60 500 68.49 68.97 100 -3.01% -40.07%
AMERIS BANCORP. DL 1 22.14 -1.12% -0.25 244643 23.13 22.01 23.50 5700 22.13 22.14 4900 -1.50% -47.37%
Arch Capital Group 28.09 -0.21% -0.06 1286074 28.88 28.00 29.37 4400 28.09 28.10 200 -1.05% -34.37%
Bank of the Ozarks 23.00 1.91% 0.43 1624680 23.62 22.62 23.62 100 22.65 23.22 300 -2.17% -24.60%
BANNER CORP. NEW DL- 35.99 -1.56% -0.57 137560 37.85 35.83 38.44 700 35.00 35.98 100 6.65% -35.39%
BOK FINL CORP. DL-,0 53.60 0.68% 0.36 309314 55.51 53.45 56.85 100 53.60 63.66 100 -3.60% -39.08%
Brighthouse Financia 26.75 2.06% 0.54 1022294 27.16 26.60 27.94 100 25.00 26.98 200 -6.01% -31.81%
Capitol Federal Fina 10.65 0.19% 0.02 223241 10.84 10.59 11.11 300 10.54 10.88 300 -1.75% -22.43%
CARETRUST REIT DL-,0 17.01 -1.39% -0.24 1220423 17.63 16.82 17.90 200 15.35 19.05 200 1.59% -16.38%
Carlyle Group 27.97 0.29% 0.08 1451884 28.38 27.80 28.50 100 24.40 28.95 100 -1.76% -13.06%
Cathay General Banco 25.06 -0.67% -0.17 326522 25.99 24.93 26.27 100 24.17 26.12 100 -2.26% -34.14%
Chemical Financial C 27.57 -0.83% -0.23 406790 28.79 27.47 29.30 200 27.59 33.88 200 -0.39% -40.60%
Cincinnati Financial 64.87 1.20% 0.77 1461000 65.41 64.34 66.81 100 64.35 67.00 200 3.37% -39.04%
CME Group 165.27 -2.15% -3.63 1573766 170.74 164.88 171.34 200 164.85 165.95 200 0.85% -15.85%
Colliers Internation 57.30 0.61% 0.35 143951 57.29 57.19 58.11 100 57.32 57.45 900 -0.59% -26.96%
COLUMBIA BKG SYST. 26.78 0.19% 0.05 223180 27.62 26.66 28.19 200 24.82 26.81 3400 1.79% -34.30%
COLUMBIA FINANCIA DL 13.64 -1.02% -0.14 124409 13.99 13.60 14.41 2100 13.64 13.66 500 5.35% -18.65%
Commerce Bancshares 58.09 0.35% 0.20 219897 59.42 57.88 59.91 400 48.58 68.05 200 0.17% -14.79%
CRED. ACC. CORP. 421.81 0.34% 1.41 135872 429.83 420.49 435.70 300 421.81 422.65 200 1.92% -4.96%
CVB Financial Co. 17.96 -0.83% -0.15 649987 18.41 17.89 18.64 7500 17.93 17.96 6000 2.84% -16.08%
CyrusOne 75.59 -0.46% -0.35 928973 77.10 74.47 77.10 100 71.00 78.60 600 -0.89% 15.53%
East West Bancorp 34.79 0.06% 0.02 528506 35.94 34.65 36.50 200 33.00 34.99 100 -0.80% -28.60%
eHealth 103.67 1.70% 1.73 585266 103.06 102.00 106.13 1000 103.00 105.00 200 -1.85% 6.10%
ENSTAR GROUP LTD DL- 152.90 0.82% 1.24 32322 154.91 151.69 155.38 100 152.59 152.90 100 -0.97% -26.68%
Equinix 718.41 -1.34% -9.76 433089 732.80 716.96 735.99 100 652.25 725.00 200 5.59% 24.75%
ERIE INDEMNITY CO. A 190.23 0.16% 0.31 49308 191.39 189.81 192.88 100 177.65 195.00 500 3.55% 14.41%
Fifth Third Bancorp 18.57 0.73% 0.14 8235165 19.03 18.50 19.36 100 18.58 19.06 200 -9.41% -39.59%
First Citizens BancS 391.25 -0.51% -2.00 26145 401.20 389.94 409.74 200 391.25 393.14 100 1.19% -26.11%
FIRST FIN. BANKSHS D 28.29 0.57% 0.16 571257 28.94 28.14 29.08 1000 26.50 31.35 3400 -0.67% -19.86%
First Financial Banc 13.11 0.85% 0.11 405329 13.43 13.05 13.78 200 12.42 13.72 800 1.68% -48.90%
1ST HAWAIIAN INC. DL 16.57 -0.84% -0.14 1090279 17.22 16.51 17.50 200 16.10 20.00 500 -0.59% -42.08%
FIRST MERCHANTS 26.01 -0.88% -0.23 164366 27.00 25.87 27.35 900 25.96 26.01 2700 2.94% -36.91%
First Midwest Bancor 12.77 -0.47% -0.06 611282 13.27 12.71 13.58 200 10.00 14.00 200 0.86% -44.36%
Firstcash Inc 67.51 2.68% 1.76 287838 66.77 66.22 67.88 300 64.00 72.45 100 -3.22% -18.45%
FIRSTSERVICE 99.65 -0.67% -0.67 32666 101.35 98.48 104.98 100 99.43 99.65 600 0.58% 7.82%
Fulton Financial Co. 9.99 0.05% 0.01 1287715 10.30 9.93 10.48 300 9.77 10.24 300 0.25% -42.71%
Gaming & Leisure Pro 34.79 -0.60% -0.21 742789 35.68 34.64 35.94 300 33.20 39.37 100 -2.40% -18.70%
Glacier Bancorp 34.24 0.74% 0.25 592136 35.06 34.08 35.29 100 25.51 36.45 100 -0.21% -26.09%
HAMILTON LANE INC DL 67.78 0.52% 0.35 141245 68.49 67.49 68.86 2100 67.78 67.92 200 7.46% 13.14%
Hancock Whitney 19.46 -0.41% -0.08 509604 20.41 19.36 20.67 400 16.00 21.35 400 -4.54% -55.47%
HOME BANCSHARES INC 15.14 0.13% 0.02 1717551 15.66 15.07 15.76 200 14.56 16.66 200 -0.26% -22.99%
Huntington Bancshare 8.60 -0.41% -0.04 13712028 8.94 8.55 9.01 100 8.63 8.65 400 -13.04% -42.97%
INDEP. BK CORP. MA D 64.14 -0.09% -0.06 131290 66.34 63.95 66.84 1700 64.14 64.26 400 2.46% -22.88%
Independent Bank Gro 38.29 -1.90% -0.74 353307 40.53 37.96 40.83 200 38.24 38.29 5500 -1.19% -29.60%
Interactive Brokers 43.01 1.80% 0.76 890459 43.07 42.54 43.68 400 42.60 43.50 400 3.10% -9.37%
International Bancsh 30.15 -0.82% -0.25 153165 31.37 29.95 31.66 400 30.10 30.15 2300 4.25% -29.42%
Investors Bancorp 8.11 -0.12% -0.01 1009779 8.28 8.09 8.48 200 8.11 9.20 300 2.14% -31.85%
KINSALE CAP.GRP.INC. 153.75 -2.04% -3.20 118040 159.41 153.07 160.80 100 150.00 161.00 600 5.31% 54.39%
LAMAR ADVERTISING CO 66.47 -1.31% -0.88 460521 68.99 66.35 70.00 100 66.08 70.05 500 -1.25% -24.55%
LendingTree 295.69 0.74% 2.17 132972 299.99 294.12 305.94 100 270.00 400.00 100 4.72% -3.27%
LPL Financial 77.12 0.48% 0.37 480191 78.63 77.05 79.24 100 73.60 85.54 100 1.11% -16.80%
MarketAxess 501.88 -0.82% -4.13 196008 512.88 500.47 512.88 100 460.00 512.00 500 0.16% 33.47%
NASDAQ Inc 120.06 -0.58% -0.70 756326 122.58 120.00 123.12 400 120.30 121.15 200 4.75% 12.75%
NTNL GENERAL HLDGS D 20.85 -0.67% -0.14 185070 21.43 20.78 21.59 100 17.30 23.37 100 2.54% -5.02%
Navient 6.90 -0.14% -0.01 2665586 7.12 6.86 7.27 900 6.90 6.95 500 -5.02% -49.49%
Northern Trust 77.67 0.95% 0.73 833629 78.89 77.41 79.57 100 75.10 81.55 100 -0.31% -27.58%
Old National Bancorp 13.14 -0.30% -0.04 605451 13.59 13.08 13.69 200 12.79 13.29 200 0.08% -27.94%
PACIFIC PRE. DL-,01 20.20 -0.15% -0.03 378982 20.94 20.04 21.21 500 20.05 24.40 400 -0.05% -37.95%
PacWest Bancorp. 18.65 -1.32% -0.25 1433064 19.39 18.58 19.83 200 17.75 20.00 1000 4.59% -50.61%
Peoples United Finan 11.18 -0.27% -0.03 4493011 11.59 11.13 11.74 400 11.03 12.07 300 -2.36% -33.85%
Pinnacle Financial P 39.80 -0.23% -0.09 240235 41.21 39.63 41.96 100 38.00 46.40 100 -1.82% -37.67%
Popular 36.22 0.42% 0.15 479225 36.93 36.13 37.75 300 35.50 38.00 200 0.03% -38.60%
POTLATCHDELTIC CORP. 38.03 -0.03% -0.01 256237 38.90 37.91 39.17 400 25.58 72.00 100 2.45% -12.09%
Principal Financial 40.79 1.57% 0.63 1495340 41.48 40.66 42.39 800 40.80 41.17 100 1.57% -26.98%
REDFIN CORP. DL-,001 41.95 0.60% 0.25 1115642 42.70 41.17 42.79 100 41.90 42.00 9800 9.51% 97.26%
Regency Centers 45.73 -0.95% -0.44 685754 47.45 45.38 47.81 100 43.33 48.50 500 4.08% -26.82%
Renasant Co. 23.27 -0.81% -0.19 173045 24.16 23.12 24.42 1200 23.26 23.28 3200 1.96% -33.77%
RETAIL OPP.INV. DL-, 11.16 -1.33% -0.15 1371832 11.67 11.05 11.87 600 11.06 11.42 300 4.87% -35.96%
Sabra Health Care RE 14.23 -2.27% -0.33 836207 14.99 14.17 15.05 200 13.80 14.35 1300 3.04% -33.32%
SBA Communications 300.58 -0.26% -0.77 594438 304.13 300.09 307.70 100 288.00 310.00 100 3.90% 24.73%
SEI Investment 54.24 -0.09% -0.05 381779 55.31 54.10 55.54 700 54.24 54.27 1100 1.86% -17.09%
Selective Insurance 51.56 -0.06% -0.03 188911 52.79 51.25 53.15 700 51.45 51.56 1100 2.12% -20.86%
SERVISFIRST BANCSH. 33.69 0.54% 0.18 126053 34.60 33.55 35.02 700 33.69 33.73 1700 -1.09% -11.07%
Signature Bank 104.51 -0.75% -0.79 208593 108.25 103.72 109.36 400 104.50 104.57 600 3.96% -22.92%
SIMMONS FIRST NATL D 16.15 0.69% 0.11 675352 16.52 16.09 16.84 200 15.00 16.99 200 -2.71% -39.72%
SLM CORPORATION 6.99 0.87% 0.06 3458030 7.05 6.93 7.14 300 6.74 7.20 400 -1.42% -22.22%
SOUTH STATE CORP. DL 46.85 0.69% 0.32 351941 47.98 46.31 49.17 200 45.55 95.00 100 1.28% -46.36%
SVB Financial 208.34 1.00% 2.06 294495 210.28 206.00 215.94 100 208.50 234.50 100 -0.82% -17.83%
T. Rowe Price Group 122.73 0.18% 0.22 1066165 124.85 122.37 125.67 100 117.00 136.26 100 1.21% 0.55%
Texas Capital Bancsh 28.68 -2.98% -0.88 814854 30.60 28.37 31.18 500 25.50 32.00 100 -2.05% -47.93%
TFS Financial Co. 14.04 -1.89% -0.27 166411 14.50 14.00 14.64 100 14.00 14.73 300 1.49% -27.29%
TowneBank 17.92 -1.10% -0.20 143017 18.62 17.80 18.90 200 16.94 18.15 400 3.07% -34.87%
TRUSTMARK CORP. 23.39 -0.26% -0.06 279860 24.17 23.26 24.27 400 23.38 23.39 3700 3.72% -32.05%
UMB Financial Co. 48.21 -0.88% -0.43 256784 50.11 47.98 50.40 1300 48.21 48.29 600 0.33% -29.14%
Umpqua Hldgs. 10.22 -1.06% -0.11 2163102 10.67 10.15 10.80 200 10.20 10.63 300 -0.39% -41.64%
UNION BANKSHARES 21.33 -1.34% -0.29 454872 22.28 21.15 22.74 300 21.01 21.33 2700 -1.50% -42.42%
United Bankshares 26.40 -0.75% -0.20 362302 27.32 26.26 27.62 3700 26.40 26.42 1000 3.34% -31.20%
United Community Ban 18.71 -1.27% -0.24 376623 19.58 18.63 19.80 400 17.34 20.25 3000 1.77% -38.63%
Uniti Group 9.51 0.42% 0.04 1263441 9.50 9.37 9.55 400 9.35 9.51 200 6.64% 15.35%
Valley National Banc 7.34 -1.34% -0.10 2853971 7.67 7.30 7.78 200 7.34 7.37 1000 -4.92% -35.90%
Virtu Financial 23.95 1.05% 0.25 1032479 23.86 23.80 24.41 800 23.45 24.44 500 2.07% 48.22%
Washington Federal 25.89 0.08% 0.02 329976 26.78 25.79 27.05 100 23.01 28.00 400 0.94% -29.36%
WESBANCO INC. DL2,08 19.61 -0.91% -0.18 349730 20.29 19.51 20.60 200 19.61 20.60 300 1.28% -47.63%
WESTAMERICA BANCORPO 56.22 1.35% 0.75 122874 56.65 56.00 57.41 1400 56.22 56.29 100 3.30% -18.15%
Wintrust Financial C 41.98 0.77% 0.32 788920 43.17 41.78 44.21 100 41.98 95.00 900 -0.90% -41.24%
WSFS FINL CORP. DL-, 26.94 -0.77% -0.21 124006 27.99 26.79 28.40 3200 26.90 26.95 500 4.42% -38.28%
XP INC. DL-,00001 44.79 3.30% 1.43 6260412 46.52 44.50 46.83 600 42.46 44.75 100 -3.24% 12.56%
Zillow A 59.39 1.35% 0.79 583090 59.89 58.59 60.39 100 54.40 59.95 1800 -0.71% 28.12%
Zions Bancorporation 32.41 -0.43% -0.14 1605895 33.32 32.26 33.81 100 32.19 32.68 100 -2.02% -37.31%