28.09.2020 05:04:20
NASDAQ FINANCIAL 100
4262.04
USD
75.0131
1.79%
25.09.2020 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 4187.02 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 23:15
Währung USD Aktualisierungsstand 28.09.2020 / 05:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.48% 5307.3 3042.4
1 Woche -2.79% 4325.9 4141.2
1 Monat -7.27% 4673.2 4141.2
3 Monate -1.39% 4718.3 4141.2
6 Monate 20.41% 4767.6 3484.2
1 Jahr -14.03% 5307.3 3042.4
3 Jahre 0.35% 5307.3 3042.4
SMI
28
26.51
SMI
-10.84
-10.68
SMI
-16.48
-3.77
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":-16.48,"chartHeight":20.1011957575,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 05:04:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 14.00 1.01% 0.14 6885918 13.90 13.81 14.05 100 14.01 14.03 5600 -3.51% -20.81%
AMERICAN NATL GRP DL 67.63 1.67% 1.11 46805 66.04 66.04 67.97 100 67.71 67.73 100 -4.29% -42.53%
AMERIS BANCORP. DL 1 21.91 2.19% 0.47 402397 21.22 21.22 22.02 1400 21.89 21.91 4600 -4.72% -48.50%
Arch Capital Group 28.45 1.10% 0.31 1647925 27.78 27.77 28.51 100 25.72 28.59 300 -3.49% -33.67%
Bank OZK 20.87 2.30% 0.47 557909 20.18 20.10 20.91 2000 20.76 22.99 200 -4.22% -31.58%
BANNER CORP. NEW DL- 31.38 0.67% 0.21 119947 30.89 30.89 31.55 500 31.00 36.38 300 -7.08% -44.55%
BOK FINL CORP. DL-,0 50.05 0.44% 0.22 77489 49.33 49.28 50.10 100 22.70 53.04 100 -5.44% -42.73%
Brighthouse Financia 25.81 0.62% 0.16 722471 25.23 25.23 26.08 500 25.00 27.13 500 -8.77% -34.21%
Capitol Federal Fina 9.03 1.01% 0.09 798251 8.85 8.85 9.08 10400 9.03 9.04 1100 -2.69% -34.23%
CARETRUST REIT DL-,0 17.27 1.56% 0.27 2427831 17.05 16.67 17.32 500 17.10 17.95 200 -7.07% -16.26%
Carlyle Group 23.69 0.51% 0.12 1096443 23.48 23.48 23.96 100 21.90 27.05 100 -4.21% -26.15%
Cathay General Banco 21.29 0.71% 0.15 267912 20.85 20.78 21.40 200 20.51 21.85 300 -6.83% -44.05%
Chemical Financial C 22.81 2.79% 0.62 997931 21.86 21.81 23.87 200 21.00 25.00 500 -9.38% -51.26%
Cincinnati Financial 76.87 0.73% 0.56 627639 75.37 74.54 77.12 300 69.60 83.50 100 -1.46% -26.89%
CME Group 166.78 1.74% 2.85 1337727 163.64 163.23 166.99 400 163.25 166.78 100 -1.34% -16.91%
Colliers Internation 65.82 3.90% 2.47 180925 63.03 63.03 66.28 300 65.82 65.95 400 1.29% -15.58%
COLUMBIA BKG SYST. 23.09 0.17% 0.04 236995 22.85 22.62 23.22 1300 23.08 27.80 100 -9.45% -43.25%
COLUMBIA FINANCIA DL 10.86 0.09% 0.01 194778 10.80 10.80 10.90 3200 10.85 10.87 3800 -5.24% -35.89%
Commerce Bancshares 54.07 0.58% 0.31 214347 53.20 53.03 54.41 100 52.00 57.29 100 -3.67% -20.42%
CRED. ACC. CORP. 303.29 1.83% 5.45 102790 295.43 295.43 304.00 100 294.47 415.00 100 -5.12% -31.43%
CVB Financial Co. 16.07 0.50% 0.08 503093 15.80 15.80 16.11 1000 16.06 16.07 12100 -6.68% -25.53%
CyrusOne 71.44 2.51% 1.75 555875 69.49 69.22 71.50 200 67.49 80.77 100 -1.58% 9.19%
East West Bancorp 31.66 1.44% 0.45 610176 30.65 30.63 31.75 100 30.00 35.00 100 -7.64% -34.99%
eHealth 75.00 6.47% 4.56 928108 73.44 72.90 75.45 100 74.30 75.00 100 -5.11% -21.94%
ENSTAR GROUP LTD DL- 156.76 -1.09% -1.73 68350 157.27 153.92 158.08 300 156.87 156.99 400 2.30% -24.22%
Equinix 751.32 2.40% 17.59 251112 732.62 731.94 751.68 900 751.32 751.68 3000 -0.10% 28.72%
ERIE INDEMNITY CO. A 204.43 0.93% 1.88 51861 202.60 201.49 204.83 100 204.40 204.85 100 -7.25% 23.15%
Fifth Third Bancorp 20.47 4.39% 0.86 6909939 19.96 19.52 20.58 400 20.07 20.65 300 -5.84% -33.41%
First Citizens BancS 311.50 -0.86% -2.70 20641 314.60 310.82 318.61 100 315.00 313.55 100 -8.04% -41.47%
FIRST FIN. BANKSHS D 27.34 0.79% 0.21 291457 26.89 26.71 27.39 1100 21.76 29.67 300 -5.80% -22.09%
First Financial Banc 11.70 1.21% 0.14 309526 11.40 11.31 11.76 2000 11.12 12.88 100 -8.45% -54.01%
1ST HAWAIIAN INC. DL 14.49 -0.55% -0.08 872820 14.49 14.38 14.76 8300 14.47 14.49 16000 -6.70% -49.77%
FIRST MERCHANTS 22.73 2.07% 0.46 192597 22.25 21.92 22.75 500 21.20 26.85 100 -5.37% -45.35%
First Midwest Bancor 10.61 0.66% 0.07 540650 10.44 10.38 10.65 200 10.25 11.24 200 -10.31% -53.99%
Firstcash Inc 56.20 -0.30% -0.17 116696 56.12 55.63 56.72 100 50.78 63.05 100 -6.33% -30.30%
FIRSTSERVICE 127.91 1.80% 2.26 33965 125.44 125.44 128.22 100 127.83 128.09 800 1.79% 37.48%
Fulton Financial Co. 9.15 1.10% 0.10 851132 9.00 8.94 9.19 300 8.88 9.52 1000 -6.25% -47.50%
Gaming & Leisure Pro 37.88 2.99% 1.10 1129416 36.63 36.57 37.95 200 36.74 38.00 100 1.72% -12.01%
Glacier Bancorp 31.33 2.65% 0.81 464566 30.20 30.20 31.38 600 31.31 31.32 200 -5.32% -31.88%
HAMILTON LANE INC DL 61.81 2.79% 1.68 429551 59.88 59.64 61.95 600 61.67 61.81 600 -2.40% 3.71%
Hancock Whitney 18.24 2.64% 0.47 474068 17.50 17.42 18.35 200 16.00 20.36 200 -8.06% -58.43%
HOME BANCSHARES INC 14.89 1.74% 0.26 538144 14.61 14.51 14.92 200 10.91 15.70 200 -5.13% -24.24%
Huntington Bancshare 8.82 1.73% 0.15 6537407 8.55 8.52 8.84 1000 8.68 8.83 3900 -8.98% -41.51%
INDEP. BK CORP. MA D 50.12 0.18% 0.09 172728 49.85 49.52 50.40 600 50.07 50.15 1600 -7.53% -39.80%
Independent Bank Gro 42.47 1.29% 0.54 174545 41.44 41.44 42.67 400 42.47 42.52 900 -7.29% -23.39%
Interactive Brokers 47.47 1.22% 0.57 250918 46.53 46.43 47.63 1400 47.46 47.51 6300 -1.23% 1.82%
International Bancsh 25.66 0.04% 0.01 183425 25.30 25.30 26.00 1000 25.66 25.67 200 -10.42% -40.42%
Investors Bancorp 7.00 -0.14% -0.01 1390460 6.94 6.88 7.05 1000 6.75 7.50 1100 -10.03% -41.25%
KINSALE CAP.GRP.INC. 175.69 1.09% 1.89 85910 172.13 172.11 177.29 100 150.29 185.60 400 -3.55% 72.82%
LAMAR ADVERTISING A 66.61 4.80% 3.05 703938 63.36 63.12 66.81 700 66.65 66.74 1800 -2.67% -25.38%
LendingTree 302.84 0.55% 1.67 68812 299.32 296.17 305.92 200 275.00 353.16 100 -0.71% -0.20%
LPL Financial 75.30 1.28% 0.95 342519 73.80 73.14 75.79 200 73.15 83.63 100 -4.64% -18.37%
MarketAxess 465.10 2.87% 12.98 152655 450.69 450.69 465.65 100 410.83 526.47 100 6.03% 22.68%
NASDAQ Inc 124.03 2.25% 2.73 525102 121.15 120.69 124.11 100 117.37 125.00 200 1.29% 15.81%
NTNL GENERAL HLDGS D 33.88 -0.07% -0.03 493576 33.88 33.86 33.93 100 33.88 34.35 800 -0.22% 53.28%
Navient 7.91 2.73% 0.21 2327054 7.60 7.56 7.95 1700 7.99 8.05 500 -4.24% -42.18%
Northern Trust 76.46 1.65% 1.24 875099 74.23 74.03 76.53 100 72.25 76.49 100 -6.46% -28.03%
Old National Bancorp 12.39 0.61% 0.07 473450 12.19 12.11 12.49 2100 11.54 14.30 300 -7.81% -32.26%
Pacific Premier Banc 19.47 1.88% 0.36 314132 19.33 18.76 19.61 3600 19.45 19.47 4100 -9.61% -40.29%
PacWest Bancorp. 16.19 0.94% 0.15 650406 15.89 15.84 16.24 200 15.70 18.80 1500 -8.79% -57.70%
Peoples United Finan 9.93 0.51% 0.05 3319135 9.85 9.73 9.97 1800 9.84 9.98 200 -6.59% -41.24%
Pinnacle Financial P 35.01 2.61% 0.89 427183 33.70 33.42 35.08 200 35.00 35.01 500 -6.59% -45.30%
Popular 35.33 0.94% 0.33 383820 35.11 34.69 35.50 100 27.05 37.30 500 -7.10% -39.86%
POTLATCHDELTIC CORP. 39.88 2.97% 1.15 416663 38.54 38.46 40.02 300 39.88 39.93 300 -2.37% -7.83%
Principal Financial 38.63 1.05% 0.40 1209007 37.73 37.48 38.91 100 37.98 41.00 3800 -3.81% -29.76%
REDFIN CORP. DL-,001 47.53 2.37% 1.10 1237721 47.55 46.52 48.47 200 47.25 47.56 100 3.51% 124.83%
Regency Centers 37.42 1.74% 0.64 844792 36.59 36.42 37.57 800 35.51 37.74 300 -6.61% -40.69%
Renasant Co. 21.96 2.76% 0.59 217733 21.14 21.08 21.99 2500 21.92 21.96 4000 -4.06% -38.00%
RETAIL OPP.INV. DL-, 10.04 1.26% 0.12 783156 9.90 9.87 10.11 6800 10.04 10.05 7400 -8.35% -43.12%
Sabra Health Care RE 13.87 0.47% 0.07 1375859 13.68 13.52 13.90 100 13.75 13.87 900 -8.06% -35.03%
SBA Communications 314.02 2.53% 7.75 650842 303.94 303.94 315.33 100 306.00 450.00 100 1.72% 30.30%
SEI Investment 51.03 2.82% 1.40 675825 49.47 49.24 51.13 200 33.00 54.10 100 2.02% -22.07%
Selective Insurance 49.20 -0.83% -0.41 226815 49.22 48.66 49.50 2000 49.20 49.27 1800 -3.55% -24.53%
SERVISFIRST BANCSH. 33.11 2.35% 0.76 164622 32.50 32.50 33.39 100 33.11 33.12 600 -4.94% -12.13%
Signature Bank 84.00 -0.11% -0.09 363456 84.01 82.47 84.62 100 80.53 103.00 100 -6.93% -38.51%
SIMMONS FIRST NATL D 15.16 0.53% 0.08 429703 14.97 14.93 15.26 6100 15.17 17.74 100 -6.36% -43.41%
SLM CORPORATION 7.85 0.90% 0.07 2519046 7.71 7.69 7.92 300 7.45 8.34 10100 -3.44% -11.90%
SOUTH STATE CORP. DL 46.75 2.70% 1.23 379183 45.24 45.00 46.82 200 36.06 53.00 100 -8.96% -46.11%
SVB Financial 229.59 1.81% 4.08 284260 222.58 221.55 229.94 100 165.00 259.60 100 -6.81% -8.54%
T. Rowe Price Group 125.22 1.45% 1.79 768703 122.94 122.62 125.88 100 114.00 129.15 100 -2.15% 2.77%
Texas Capital Bancsh 29.81 -0.86% -0.26 508818 30.33 29.54 30.78 7600 29.80 29.81 500 -6.26% -47.49%
TFS Financial Co. 14.39 0.56% 0.08 125595 14.17 14.17 14.51 600 14.00 14.83 600 -1.30% -26.88%
TowneBank 15.93 0.70% 0.11 136609 15.61 15.55 15.98 200 15.92 15.93 4700 -5.80% -42.74%
TRUSTMARK CORP. 20.98 1.89% 0.39 213732 20.33 20.33 21.05 100 20.97 20.98 4200 -6.05% -39.21%
UMB Financial Co. 47.61 1.69% 0.79 198275 46.25 45.92 47.70 100 47.56 47.61 2900 -4.63% -30.64%
Umpqua Hldgs. 10.52 2.94% 0.30 1255948 10.13 10.03 10.55 200 10.07 11.56 300 -5.73% -40.56%
UNION BANKSHARES 20.46 1.16% 0.23 191202 20.05 20.05 20.57 1000 20.46 20.47 400 -8.68% -45.50%
United Bankshares 21.00 0.02% 0.01 484286 20.71 20.57 21.14 400 17.10 21.57 900 -11.41% -45.69%
United Community Ban 16.42 2.53% 0.41 474644 15.91 15.91 16.44 5700 16.41 16.42 1600 -4.76% -46.83%
Uniti Group 9.81 2.72% 0.26 1666528 9.51 9.47 9.85 1100 9.51 9.79 900 2.72% 19.49%
Valley National Banc 6.75 1.43% 0.10 2016197 6.57 6.50 6.77 1000 6.50 6.74 2900 -4.93% -41.05%
Virtu Financial 22.88 3.44% 0.76 1690100 22.73 22.24 23.05 300 22.76 23.14 1000 -15.07% 43.09%
Washington Federal 20.54 0.88% 0.18 276050 20.14 20.11 20.59 100 20.53 21.00 200 -7.48% -43.96%
WESBANCO INC. DL2,08 20.51 1.74% 0.35 206634 19.91 19.91 20.70 500 19.28 23.31 100 -8.52% -45.73%
WESTAMERICA BANCORPO 52.84 0.36% 0.19 93218 52.10 52.10 53.04 100 52.84 52.85 1000 -6.38% -22.03%
Wintrust Financial C 38.66 2.63% 0.99 267399 37.32 37.28 38.79 300 38.70 38.73 1600 -6.26% -45.47%
WSFS FINL CORP. DL-, 25.64 2.15% 0.54 359651 24.92 24.90 25.80 2600 25.60 25.64 500 -5.98% -41.71%
XP INC. DL-,00001 43.08 1.22% 0.52 573982 42.36 41.85 43.89 100 35.38 46.46 200 0.05% 11.84%
Zillow A 101.20 3.86% 3.76 758670 99.30 98.51 101.85 2400 100.80 101.20 400 6.18% 121.25%
Zions Bancorporation 28.45 0.81% 0.23 1546593 27.82 27.55 28.54 100 27.90 32.46 100 -9.45% -45.20%