28.09.2021 16:08:27
NASDAQ FINANCIAL 100
6429.13
USD
-33.6391
-0.52%
28.09.2021 15:53
 
Chart
Kursdaten
Kurs 6429.13 Eröffnung 6459.82
Diff. absolut -33.64 Tages-Hoch 6466.68
Diff. % -0.52 % Tages-Tief 6429.13
Volumen 10946 Umsatz -
Schlusskurs vom 27.09.2021 6462.77 Volatilität in % -
Börse Letzter Handel 28.09.2021 / 15:53
Währung USD Aktualisierungsstand 28.09.2021 / 16:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.30% 6485.8 5033.6
1 Woche 6.91% 6485.8 6032.8
1 Monat 1.50% 6485.8 5964.5
3 Monate 2.68% 6485.8 5785.5
6 Monate 9.67% 6485.8 5763.4
1 Jahr 51.64% 6485.8 4291.3
3 Jahre 38.76% 6485.8 3042.4
28
26.51
0.72
1.13
25.3
9.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":0.72,"chartHeight":8.4031628514074,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":25.3,"chartHeight":25.209488554222,"year":2021,"ID_NOTATION":"324986"}}
{"2019":{"performance":26.51,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0412829448642,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.23,"chartHeight":20.007018564616,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.179065625519,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.25,"chartHeight":23.272098786726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.943875029489,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.465230919371,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.93,"chartHeight":22.155981235211,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.633794117667,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.511685123024,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":9.98,"chartHeight":20.414918143007,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.19169578578,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.52,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2021 16:08:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
360 DIGITECH INC.SP. 20.41 -3.41% -0.72 220196 20.91 20.21 21.18 100 20.32 20.40 100 8.14% 79.22%
AGNC Investment 16.25 0.08% 0.01 1239925 16.31 16.24 16.33 2500 16.25 16.26 6500 2.07% 4.10%
AMERICAN NATL GRP DL 189.64 0.21% 0.39 748 189.64 189.64 189.64 500 189.02 190.08 100 -0.94% 96.89%
AMERIS BANCORP. DL 1 53.11 0.11% 0.06 10359 53.47 52.85 53.61 200 52.89 53.12 200 14.16% 39.35%
Arch Capital Group 39.17 -0.47% -0.18 92265 39.23 39.17 39.60 500 39.16 39.19 600 1.31% 9.12%
B. RILEY FINANCIAL I 59.96 -1.28% -0.78 8225 60.48 59.96 61.13 100 59.96 60.34 100 6.32% 37.36%
BANCFIRST CORP. DL 1 61.80 0.19% 0.12 3818 62.25 61.68 62.25 100 61.75 62.04 100 9.99% 5.08%
Bank OZK 43.83 0.48% 0.21 40792 43.89 43.66 44.22 100 43.75 43.87 100 8.62% 39.49%
BANNER CORP. NEW DL- 56.10 0.77% 0.43 3508 56.21 55.45 56.21 100 55.76 56.21 100 8.90% 19.49%
BOK FINL CORP. DL-,0 92.22 0.32% 0.29 3628 92.44 92.18 92.53 100 91.79 92.31 100 9.21% 34.24%
Brighthouse Financia 46.76 1.02% 0.47 75389 46.81 46.52 47.46 100 46.70 46.80 300 11.25% 27.86%
Capitol Federal Fina 11.82 0.85% 0.10 28982 11.79 11.72 11.85 400 11.81 11.82 200 6.64% -6.24%
Carlyle Group 47.62 -1.49% -0.72 191965 49.15 47.62 49.23 100 47.56 47.62 600 2.81% 53.75%
Cathay General Banco 42.43 0.28% 0.12 16468 42.44 42.38 42.65 100 42.34 42.44 200 10.61% 31.44%
Cincinnati Financial 117.97 -0.43% -0.51 22123 118.26 117.85 119.25 200 117.89 118.05 200 3.68% 35.61%
CME Group 198.35 -0.04% -0.08 266318 200.22 198.21 200.99 900 198.35 198.50 300 5.54% 9.00%
COLUMBIA BKG SYST. 38.47 0.42% 0.16 50634 38.65 37.64 38.98 200 38.40 38.52 100 15.11% 6.71%
COLUMBIA FINANCIA DL 18.90 0.21% 0.04 10884 18.88 18.69 18.90 100 18.89 18.94 100 6.31% 21.21%
Commerce Bancshares 70.85 0.40% 0.28 29652 69.24 69.12 71.39 100 70.74 70.96 200 6.67% 7.41%
CRED. ACC. CORP. 598.15 -0.59% -3.55 2686 599.38 597.82 599.70 100 596.53 600.91 200 0.48% 73.83%
CVB Financial Co. 20.57 0.29% 0.06 20379 20.56 20.29 20.65 400 20.55 20.59 300 8.58% 5.18%
East West Bancorp 79.30 0.74% 0.58 44784 79.00 78.84 79.70 100 79.19 79.50 200 14.70% 55.24%
Eastern Bankshares 20.20 0.55% 0.11 28027 20.13 20.03 20.29 100 20.19 20.24 100 6.86% 23.18%
eHealth 41.29 0.32% 0.13 36003 40.86 40.62 41.72 300 41.28 41.42 300 12.03% -41.71%
ENSTAR GROUP LTD DL- 242.75 0.91% 2.20 1520 241.09 238.13 242.75 200 237.91 244.90 200 4.20% 17.40%
ERIE INDEMNITY CO. A 180.75 -1.09% -2.00 3805 182.00 180.75 183.94 100 180.29 182.12 100 -0.42% -25.59%
Fifth Third Bancorp 43.84 0.55% 0.24 568205 44.00 43.82 44.18 500 43.84 43.85 700 13.13% 58.14%
First Citizens BancS 881.18 0.99% 8.60 4787 872.03 872.00 884.20 100 878.00 882.00 100 7.25% 51.95%
FIRST FIN. BANKSHS D 45.74 -0.81% -0.38 19321 46.16 44.52 46.16 100 45.69 45.77 500 5.37% 27.49%
First Financial Banc 23.75 0.13% 0.03 15067 23.83 23.59 23.83 100 23.70 23.76 100 8.86% 35.31%
1ST HAWAIIAN INC. DL 29.85 0.34% 0.10 46790 29.94 29.69 30.06 100 29.77 29.82 100 12.95% 26.17%
FIRST MERCHANTS 42.46 0.71% 0.30 5402 42.33 41.00 42.53 100 42.11 42.45 100 10.83% 12.70%
FirstCash 89.21 0.17% 0.15 1278 89.21 89.21 89.21 100 88.41 89.05 200 3.03% 27.16%
Focus Financial Part 52.70 -1.09% -0.58 1672 53.25 52.70 53.25 100 52.70 52.85 300 8.23% 22.48%
Fulton Financial Co. 15.73 0.70% 0.11 78285 15.69 15.62 15.83 800 15.72 15.73 1200 8.40% 22.80%
Futu Holdings 89.12 -4.39% -4.09 722612 92.19 88.88 92.19 500 89.10 89.17 300 3.27% 103.74%
Glacier Bancorp 56.20 0.90% 0.50 57776 56.35 55.73 56.84 100 56.13 56.23 100 12.09% 21.06%
GOOSEHEAD INS. CL.AD 155.06 -1.57% -2.48 3191 156.16 154.12 157.16 200 153.66 156.02 100 6.73% 26.27%
HAMILTON LANE INC DL 89.36 -0.72% -0.65 3787 90.01 89.32 90.01 200 89.21 89.50 100 5.83% 15.32%
Hancock Whitney 47.66 0.02% 0.01 30723 47.99 47.23 48.19 100 47.53 47.69 100 11.91% 40.06%
HEARTLAND FIN. USA D 49.23 -0.31% -0.15 5586 49.55 48.37 49.55 100 48.99 49.30 100 8.19% 22.32%
HOME BANCSHARES INC 23.84 0.46% 0.11 36979 23.89 23.75 24.00 100 23.76 23.79 300 9.76% 21.82%
Huntington Bancshare 15.86 0.35% 0.06 1843369 15.88 15.81 15.96 4100 15.85 15.86 14600 9.57% 25.10%
INDEP. BK CORP. MA D 75.91 -0.80% -0.61 19910 76.96 75.86 78.11 100 75.75 75.99 100 8.96% 4.76%
Independent Bank Gro 72.15 0.15% 0.11 3028 72.58 70.80 72.65 100 72.00 72.28 100 12.02% 15.23%
Interactive Brokers 65.67 -0.02% -0.01 175615 65.67 65.21 66.08 400 65.54 65.67 300 10.11% 7.83%
International Bancsh 42.21 0.26% 0.11 2484 42.28 41.85 42.28 300 42.00 42.21 300 6.26% 12.45%
Investors Bancorp 15.21 0.13% 0.02 160496 15.27 15.20 15.33 1700 15.20 15.21 800 10.47% 43.84%
Kinsale Capital Grou 168.47 -0.91% -1.54 2353 170.39 168.47 171.02 100 167.09 167.92 200 4.33% -15.05%
LendingTree 149.43 -1.95% -2.97 12268 152.05 149.21 152.05 100 148.90 149.96 100 -0.39% -44.34%
LIVE OAK BANCSHARES 62.08 0.07% 0.04 12370 61.95 61.61 62.37 300 61.85 62.33 100 10.59% 30.70%
LPL Financial 159.03 -1.31% -2.10 36202 160.31 158.76 161.87 100 158.88 159.50 200 13.01% 54.61%
MarketAxess 413.40 -0.91% -3.81 15657 414.05 409.98 414.36 100 413.01 413.80 100 -1.94% -26.88%
Morningstar 267.18 -1.96% -5.35 3634 271.35 267.18 271.35 200 266.40 271.39 200 -0.32% 17.69%
NASDAQ Inc 193.21 -1.31% -2.57 114842 193.83 192.52 194.33 1000 193.16 193.26 200 2.51% 47.49%
Navient 23.07 -0.35% -0.08 234974 23.10 22.84 23.22 400 23.06 23.07 300 2.52% 135.74%
NMI Holdings A 22.80 0.97% 0.22 18450 22.65 22.54 22.85 100 22.77 22.82 300 4.30% -0.31%
Northern Trust 113.28 0.64% 0.72 107113 112.59 111.68 114.59 200 113.11 113.25 300 6.31% 20.84%
Old National Bancorp 17.28 0.80% 0.14 93833 17.24 17.20 17.37 800 17.27 17.28 400 8.76% 3.50%
Open Lending A 36.93 -2.15% -0.81 18134 37.49 36.79 37.52 200 36.78 37.01 300 -1.87% 7.95%
Opendoor Technologie 20.00 -4.74% -0.99 1851532 20.67 19.98 20.78 700 20.00 20.01 600 13.82% -7.61%
Pacific Premier Banc 41.88 0.72% 0.30 17048 41.81 41.37 42.09 100 41.63 41.74 100 10.91% 32.72%
PacWest Bancorp. 46.61 0.58% 0.27 33004 46.48 46.27 46.81 100 46.53 46.59 200 12.61% 82.44%
Pinnacle Financial P 94.72 -0.57% -0.54 14228 94.94 94.72 95.70 100 94.71 95.09 200 7.02% 47.92%
Popular 79.61 0.74% 0.58 26080 79.12 78.96 80.00 300 79.32 79.80 200 9.90% 40.32%
Principal Financial 66.75 0.33% 0.22 39798 66.48 66.48 66.98 100 66.69 66.75 300 7.34% 34.11%
Renasant Co. 36.36 0.33% 0.12 9212 36.48 36.25 36.70 100 36.25 36.38 100 10.89% 7.60%
Sandy Spring 45.64 0.29% 0.13 7273 45.64 45.63 46.63 100 45.62 45.85 200 8.59% 41.38%
SEACOAST BKG FLA DL- 34.01 0.21% 0.07 14061 33.55 33.40 34.26 100 33.83 34.02 200 10.77% 15.25%
SEI Investment 60.85 -0.18% -0.11 13919 60.77 60.40 61.33 200 60.81 60.89 200 5.03% 6.07%
Selective Insurance 78.83 -0.79% -0.62 7900 79.60 76.01 80.97 100 78.42 78.87 100 4.80% 18.62%
Signature Bank 276.46 -0.07% -0.18 47539 276.46 275.59 280.09 100 276.28 276.87 200 10.27% 104.48%
SIMMONS FIRST NATL D 30.44 0.73% 0.22 23125 31.20 30.13 31.20 100 30.29 30.39 300 9.02% 39.97%
SLM CORPORATION 18.20 0.08% 0.01 99627 18.21 18.10 18.27 200 18.20 18.21 300 3.94% 46.81%
SOUTHSTATE CORP. DL 74.48 0.99% 0.73 25382 74.35 73.83 75.00 200 73.86 74.27 400 15.72% 2.01%
SVB Financial 670.77 -0.54% -3.64 34159 673.00 667.40 676.72 100 668.27 670.77 100 14.77% 73.89%
T. Rowe Price Group 208.20 -1.74% -3.68 65473 210.33 208.20 211.22 100 208.01 208.24 300 3.09% 39.96%
Texas Capital Bancsh 61.88 -0.40% -0.25 46468 61.88 61.73 62.50 100 61.83 62.04 100 11.66% 4.42%
TFS Financial Co. 19.53 0.67% 0.13 4749 19.50 19.50 19.57 100 19.46 19.52 200 4.47% 10.04%
TowneBank 31.44 0.48% 0.15 2947 31.45 31.44 31.65 200 31.27 31.47 100 9.94% 33.26%
Tradeweb Markets A 81.19 -0.81% -0.66 9507 81.34 80.68 81.34 300 80.91 81.15 200 -2.50% 31.06%
TRIUMPH BANCORP DL-, 91.46 0.14% 0.13 8416 91.40 90.72 92.15 200 91.55 92.16 100 9.23% 88.12%
Trupanion 84.33 -2.70% -2.34 12060 85.29 84.11 85.71 100 84.01 84.43 300 5.71% -27.60%
TRUSTMARK CORP. 32.72 -0.03% -0.01 9054 32.99 29.76 32.99 200 32.61 32.73 200 8.56% 19.85%
UMB Financial Co. 98.35 0.06% 0.06 5300 98.70 98.29 99.09 100 98.00 98.51 100 10.14% 42.47%
Umpqua Hldgs. 20.57 0.07% 0.01 95538 20.67 20.54 20.74 600 20.56 20.57 200 8.84% 35.80%
UNION BANKSHARES 37.34 0.24% 0.09 9010 37.45 36.32 37.67 100 37.30 37.41 200 11.09% 13.08%
United Bankshares 35.45 1.05% 0.37 31402 35.30 35.16 35.52 400 35.45 35.48 100 8.41% 8.27%
United Community Ban 31.70 0.67% 0.21 32381 31.68 31.44 31.75 200 31.66 31.73 100 11.15% 10.72%
Upstart Holdings 315.38 -5.00% -16.61 962981 326.91 314.00 326.95 100 315.29 315.62 100 13.13% 714.70%
Valley National Banc 13.46 -0.48% -0.07 161158 13.58 13.45 13.60 1200 13.44 13.45 800 13.90% 38.67%
Virtu Financial 24.35 -0.14% -0.03 43079 24.30 24.29 24.48 400 24.33 24.35 100 0.25% -3.14%
Virtus Investment Pa 320.65 -0.95% -3.08 1975 320.46 318.44 320.75 100 318.11 322.60 100 6.60% 49.18%
Washington Federal 34.67 0.17% 0.06 32818 34.51 34.51 34.90 200 34.60 34.68 200 6.62% 34.46%
WESBANCO INC. DL2,08 33.64 0.84% 0.28 15753 33.64 33.51 33.86 100 33.59 33.66 100 8.63% 11.35%
WESTAMERICA BANCORPO 56.78 0.18% 0.10 4929 56.96 56.57 56.96 100 56.68 57.12 200 4.83% 2.51%
Wintrust Financial C 81.11 0.72% 0.58 11448 81.16 80.79 81.64 100 80.94 81.20 200 9.34% 31.82%
WSFS FINL CORP. DL-, 51.03 1.33% 0.67 12110 50.72 49.17 51.16 200 50.96 51.30 100 16.55% 12.21%
XP INC. DL-,00001 42.68 -1.84% -0.80 66761 43.29 42.68 43.51 32500 42.55 42.76 600 -0.14% 9.60%
Zions Bancorp. 62.96 0.11% 0.07 125841 63.04 62.89 63.40 100 62.94 63.02 200 12.97% 44.77%