19.09.2019 10:30:04
NASDAQ FINANCIAL 100
4991.97
USD
10.1581
0.20%
18.09.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2019 4981.82 Volatilität in % -
Börse Letzter Handel 18.09.2019 / 23:15
Währung USD Aktualisierungsstand 19.09.2019 / 10:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.54% 4995.7 3984.8
1 Woche 1.67% 4995.7 4890.9
1 Monat 5.17% 4995.7 4651.0
3 Monate 4.96% 4995.7 4636.7
6 Monate 8.42% 4995.7 4315.5
1 Jahr 4.96% 4995.7 3789.3
3 Jahre 45.28% 4995.7 3334.7
11.7
13
SMI
23.54
18.86
SMI
-10.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.7,"chartHeight":20.060395227496,"year":2017,"ID_NOTATION":"324986"},"2018":{"performance":-10.84,"chartHeight":19.684008456636,"year":2018,"ID_NOTATION":"324986"},"2019":{"performance":23.54,"chartHeight":23.507034704602,"year":2019,"ID_NOTATION":"324986"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.72,"chartHeight":19.146353083977,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 10:30:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1ST HAWAIIAN INC. DL 27.45 0.99% 0.27 956670 27.10 27.07 27.54 1900 25.11 32.56 100 0.15% 21.95%
AGNC Investment 15.88 0.76% 0.12 4988813 15.80 15.73 15.90 100 15.72 16.16 300 0.25% -9.46%
AMER. NATL INS.-TEXA 123.41 -0.11% -0.14 33084 123.36 123.00 124.35 500 123.39 123.87 100 1.07% -3.01%
AMERIS BANCORP. DL 1 39.55 2.04% 0.79 489658 38.55 38.50 39.63 100 27.35 39.55 100 4.85% 24.88%
Arch Capital Group 40.91 -0.12% -0.05 2003128 40.80 40.52 41.01 200 30.00 40.95 7400 0.84% 53.11%
BANNER CORP. NEW DL- 57.09 0.00% 0.00 198213 56.92 55.97 57.43 400 57.10 57.15 100 -0.10% 6.75%
BGC Partners 5.60 0.54% 0.03 1818402 5.54 5.47 5.62 500 5.10 6.10 300 -1.06% 8.32%
BOK FINL CORP. DL-,0 80.87 0.70% 0.56 152838 79.73 79.51 81.39 100 71.00 80.92 100 -0.02% 10.28%
BRIGHTHOUSE FINANC.D 40.05 0.03% 0.01 1230307 39.67 38.67 40.14 100 33.81 55.00 200 1.91% 31.40%
Bank of the Ozarks 28.10 1.26% 0.35 941534 27.53 27.39 28.21 100 26.50 30.00 400 -1.92% 23.08%
Brookfield Property 19.88 -0.45% -0.09 1261426 19.97 19.75 19.98 500 18.25 20.55 100 -1.39% 23.48%
CARETRUST REIT DL-,0 23.41 0.26% 0.06 580554 23.43 23.08 23.53 300 22.40 25.00 200 0.04% 26.81%
CENTERSTATE BANK DL 24.68 0.73% 0.18 524154 24.46 24.26 24.74 2300 24.67 24.68 6100 0.90% 17.30%
CME Group 216.17 0.67% 1.44 1172121 215.10 212.99 216.47 1000 207.59 217.98 100 6.71% 14.91%
COLLIERS INTL GRP IN 69.82 -0.67% -0.47 18264 70.65 69.25 71.00 100 69.74 69.82 200 2.21% 26.88%
COLUMBIA BKG SYST. 37.05 -0.40% -0.15 338818 37.16 36.75 37.35 6200 37.05 37.08 100 0.46% 2.09%
CRED. ACC. CORP. 491.25 -0.66% -3.24 55334 493.25 487.83 493.57 300 490.24 491.26 200 3.47% 28.68%
CVB Financial Co. 21.83 0.97% 0.21 895032 21.58 21.52 21.91 2500 21.84 24.00 4300 2.25% 7.91%
Capitol Federal Fina 13.98 -0.43% -0.06 301906 14.03 13.95 14.13 1700 13.00 14.44 500 0.58% 9.48%
Cathay General Banco 35.26 0.57% 0.20 262666 34.96 34.78 35.40 3300 35.26 35.29 400 0.43% 5.16%
Chemical Financial C 40.21 0.60% 0.24 883630 39.60 39.27 40.29 100 37.10 40.22 100 -1.78% 9.83%
Cincinnati Financial 114.55 0.44% 0.50 411879 114.01 113.16 114.62 100 1.01 114.54 100 2.75% 47.96%
Commerce Bancshares 61.27 0.53% 0.32 336669 60.59 60.39 61.37 1200 61.22 61.25 100 1.16% 8.69%
CyrusOne 74.30 0.15% 0.11 442625 74.27 73.67 74.55 100 52.49 78.51 100 0.38% 40.51%
E Trade Financial 45.33 0.38% 0.17 2451813 44.96 44.38 45.49 300 45.13 46.25 1000 1.57% 3.30%
ENSTAR GROUP LTD DL- 191.05 -0.39% -0.74 39215 191.57 189.78 192.24 600 190.97 191.38 600 -0.23% 14.01%
ERIE INDEMNITY CO. A 205.55 -2.23% -4.68 165363 209.50 204.27 211.30 100 205.80 206.99 100 -0.09% 54.19%
East West Bancorp 45.74 1.83% 0.82 856784 44.65 44.45 45.86 200 42.03 47.50 100 -0.89% 5.08%
Equinix 561.00 0.37% 2.09 362113 559.50 545.67 561.19 300 560.76 561.00 1400 6.16% 59.12%
FIRST FIN. BANKSHS D 33.48 0.84% 0.28 353690 33.19 32.95 33.55 100 31.00 33.47 2000 1.61% 16.07%
FIRST MERCHANTS 39.20 -0.20% -0.08 178773 39.17 38.69 39.32 200 39.20 39.24 200 -0.15% 14.39%
FIRSTSERVICE (NEW) 102.04 0.75% 0.76 15440 101.30 101.30 102.39 300 102.01 102.35 300 0.48% 49.01%
Fifth Third Bancorp 28.29 0.39% 0.11 4308685 27.99 27.85 28.45 100 27.64 28.85 200 1.80% 20.23%
First Citizens BancS 482.30 1.07% 5.10 51225 476.18 474.85 484.30 300 480.99 482.78 100 2.29% 27.91%
First Financial Banc 24.79 -0.48% -0.12 375219 24.84 24.62 24.96 8700 24.79 25.15 300 -1.12% 4.51%
First Midwest Bancor 19.85 0.46% 0.09 495941 19.71 19.60 19.93 7600 19.86 19.87 600 -1.00% 0.20%
Firstcash Inc 96.47 -0.07% -0.07 186079 96.92 95.09 97.02 200 96.47 96.55 1400 -1.95% 33.34%
Fulton Financial Co. 16.76 0.12% 0.02 611507 16.72 16.58 16.80 200 16.51 17.06 200 0.96% 8.27%
GCI Liberty 63.90 1.27% 0.80 285047 62.99 62.60 63.95 200 63.89 63.93 600 0.27% 55.25%
Gaming & Leisure Pro 38.77 0.81% 0.31 813025 38.51 38.41 38.86 7100 38.77 38.78 900 0.13% 19.99%
Glacier Bancorp 41.13 0.07% 0.03 424299 41.02 40.77 41.35 1000 32.10 46.56 800 0.98% 3.81%
HOME BANCSHARES INC 19.31 1.10% 0.21 611560 19.03 18.91 19.37 3000 19.31 19.33 13700 0.42% 18.18%
Hancock Whitney 38.97 -0.03% -0.01 516296 38.86 38.48 39.22 100 33.00 50.00 100 -0.76% 12.47%
Hope Bancorp 14.65 0.00% 0.00 477865 14.63 14.51 14.76 300 12.00 15.00 100 -0.07% 23.52%
Huntington Bancshare 14.59 0.27% 0.04 7187966 14.45 14.37 14.71 100 12.76 14.99 100 -0.14% 22.40%
IBERIABANK Co. 76.72 0.48% 0.37 306183 76.09 75.46 77.03 200 76.73 76.77 1200 0.77% 19.35%
INDEP. BK CORP. MA D 75.13 0.64% 0.48 132543 74.45 74.12 75.48 200 75.13 75.23 400 0.35% 6.86%
Independent Bank Gro 53.88 0.77% 0.41 251538 53.04 53.04 54.11 100 53.90 53.93 200 2.20% 17.72%
International Bancsh 39.90 0.30% 0.12 272117 39.67 39.51 40.00 200 39.91 39.94 1500 2.20% 15.99%
Investors Bancorp 11.56 0.70% 0.08 1543598 11.48 11.40 11.59 1000 0.04 13.44 100 2.21% 11.15%
LAMAR ADVERTISING A 79.02 -0.80% -0.64 264291 79.87 78.38 79.87 100 67.72 79.02 100 0.19% 14.22%
LEGACYTEXAS FINL GRP 43.81 0.30% 0.13 300813 43.34 43.23 43.91 500 43.82 43.81 100 2.10% 36.52%
LPL Financial 84.35 0.17% 0.14 467676 83.73 82.89 84.52 1400 84.35 94.50 100 4.05% 38.10%
LendingTree 323.04 -1.86% -6.11 104353 329.16 316.33 329.16 300 272.00 339.50 300 2.16% 47.12%
MarketAxess 344.00 0.44% 1.52 459989 343.82 339.48 348.31 100 312.00 397.44 100 0.75% 62.79%
NASDAQ Inc 102.62 -0.11% -0.11 469824 103.22 101.27 103.28 100 94.33 104.68 100 4.52% 25.81%
NEWMARK GRP CL.A DL- 9.64 -1.83% -0.18 1109109 9.82 9.55 9.87 1000 8.51 10.92 100 -3.89% 20.20%
NTNL GENERAL HLDGS D 24.39 -0.04% -0.01 156710 24.40 24.16 24.54 100 21.23 28.00 100 -0.41% 0.74%
Navient 13.31 0.45% 0.06 1465986 13.19 13.05 13.39 2000 13.00 15.00 100 -0.60% 51.08%
Northern Trust 96.35 0.17% 0.16 758238 95.59 95.25 96.76 100 92.10 105.00 400 -1.05% 15.26%
Old National Bancorp 17.91 0.00% 0.00 839498 17.85 17.73 17.97 800 17.93 17.94 10700 2.05% 16.30%
PACIFIC PRE. DL-,01 32.18 0.22% 0.07 403666 32.02 31.82 32.34 500 32.19 32.22 300 0.44% 26.10%
POTLATCHDELTIC CORP. 41.51 -0.55% -0.23 201929 41.89 40.90 41.89 100 36.71 43.52 200 -1.10% 31.19%
PacWest Bancorp. 37.57 0.72% 0.27 1012067 37.25 36.88 37.69 200 36.65 39.50 3000 -1.18% 12.89%
Peoples United Finan 16.29 0.68% 0.11 3529935 16.03 16.00 16.36 100 14.18 17.07 300 1.75% 12.89%
Pinnacle Financial P 56.50 0.02% 0.01 296677 56.15 55.93 56.70 1300 56.50 56.54 400 -1.31% 22.56%
Popular 54.33 0.89% 0.48 569163 53.77 53.36 54.47 100 50.00 57.00 100 -1.47% 15.06%
Principal Financial 57.15 -0.04% -0.02 1172113 56.90 56.62 57.34 100 40.42 57.53 100 0.83% 29.39%
RETAIL OPP.INV. DL-, 18.30 -0.05% -0.01 1172149 18.37 18.10 18.40 300 17.51 18.95 500 -0.60% 15.24%
Regency Centers 67.89 -0.32% -0.22 961015 68.13 67.25 68.41 1500 67.88 75.00 100 -1.21% 15.70%
Renasant Co. 36.07 -0.06% -0.02 233887 36.00 35.83 36.34 200 36.04 36.08 300 2.04% 19.52%
SBA Communications 253.39 0.16% 0.40 647583 252.70 249.03 254.98 100 205.78 252.38 400 4.60% 56.52%
SEI Investment 60.24 0.55% 0.33 536843 59.79 59.45 60.29 100 58.00 60.24 3600 -0.77% 30.39%
SERVISFIRST BANCSH. 33.90 0.18% 0.06 82089 33.74 33.59 34.00 100 33.92 33.95 2400 0.41% 6.37%
SIMMONS FIRST NATL D 25.32 -0.20% -0.05 610722 25.29 25.16 25.56 500 25.32 25.34 700 0.56% 4.93%
SLM CORPORATION 9.47 0.96% 0.09 3141381 9.36 9.25 9.48 500 8.17 10.13 4000 3.27% 13.96%
SOUTH STATE CORP. DL 77.04 -0.32% -0.25 132418 77.07 76.36 77.34 1300 77.01 77.10 1500 0.78% 28.51%
SVB Financial Group 217.85 2.07% 4.42 636172 212.80 211.09 219.08 100 199.46 230.00 100 -1.90% 14.71%
Sabra Health Care RE 22.46 -1.49% -0.34 923141 22.77 22.22 22.97 100 21.23 23.10 100 0.40% 36.29%
Selective Insurance 75.44 -0.45% -0.34 458282 75.82 74.79 76.08 100 65.00 92.16 100 -0.08% 23.79%
Signature Bank 120.71 0.19% 0.23 474400 120.10 119.46 122.27 1000 120.63 120.77 400 -0.08% 17.41%
T. Rowe Price Group 117.11 -0.70% -0.83 777756 117.74 115.94 117.80 100 102.10 121.00 100 -2.48% 26.85%
TD Ameritrade 49.46 -1.12% -0.56 2858419 49.70 48.41 49.76 1000 45.08 61.50 100 0.79% 1.02%
TFS Financial Co. 18.13 -0.66% -0.12 111068 18.24 18.09 18.34 100 14.78 18.14 100 0.78% 12.40%
TRUSTMARK CORP. 34.42 0.26% 0.09 217500 34.23 34.02 34.52 300 33.07 38.00 100 0.26% 21.07%
Texas Capital Bancsh 56.99 1.46% 0.82 618833 55.80 55.48 57.28 1700 56.99 57.01 200 0.02% 11.55%
TowneBank 28.17 0.11% 0.03 120911 28.12 27.78 28.30 1700 28.17 28.19 1200 1.29% 17.62%
UMB Financial Co. 65.42 -0.76% -0.50 210869 65.57 64.78 65.84 500 65.42 65.43 33200 0.40% 7.30%
UNION BANKSHARES 39.52 0.48% 0.19 374110 39.32 39.08 39.69 100 39.54 39.56 700 2.97% 39.99%
Umpqua Hldgs. 16.99 1.25% 0.21 1617613 16.65 16.60 17.04 100 16.75 17.50 100 1.13% 6.86%
United Bankshares 38.97 0.67% 0.26 317074 38.73 38.53 39.11 300 38.98 39.00 700 -1.57% 25.27%
United Community Ban 27.76 0.22% 0.06 390110 27.61 27.40 27.89 1800 27.77 27.80 3500 -1.63% 29.36%
Uniti Group 8.00 -0.50% -0.04 920994 8.03 7.85 8.10 100 7.15 11.40 100 -0.12% -48.62%
Valley National Banc 11.12 1.00% 0.11 2215218 10.99 10.92 11.18 500 11.05 11.38 2500 -0.54% 25.23%
WESBANCO INC. DL2,08 37.88 0.80% 0.30 369242 37.57 37.20 37.96 100 37.88 44.67 100 2.60% 3.24%
WSFS FINL CORP. DL-, 45.50 0.24% 0.11 159101 45.36 45.09 45.71 100 45.52 45.55 200 1.81% 20.02%
Washington Federal 37.63 -1.08% -0.41 503428 37.96 37.37 38.19 3600 37.61 37.65 200 1.46% 40.88%
Wintrust Financial C 66.24 0.50% 0.33 283260 65.59 64.99 66.28 100 64.58 66.24 100 -0.05% -0.38%
Zillow A 30.99 -3.37% -1.08 610696 32.26 30.61 32.32 100 29.80 37.57 100 -5.75% -1.40%
Zions Bancorporation 45.08 1.21% 0.54 1806985 44.40 44.09 45.30 100 44.75 49.05 100 2.11% 10.65%