02.08.2021 12:03:17
DJ US FINANCIAL SERV. PR
1696.86
USD
-9.3400
-0.55%
31.07.2021 00:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 1706.20 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.07.2021 / 00:07
Währung USD Aktualisierungsstand 02.08.2021 / 12:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.82% 1714.3 1289.2
1 Woche 0.10% 1714.3 1683.4
1 Monat 3.24% 1714.3 1610.2
3 Monate 6.26% 1714.3 1553.0
6 Monate 30.75% 1714.3 1308.7
1 Jahr 49.02% 1714.3 1094.1
3 Jahre 67.88% 1714.3 752.5
37.38
26.51
14.05
1.13
23.82
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.38,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":14.05,"chartHeight":22.28355454187,"year":2020,"ID_NOTATION":"4506185"},"2021":{"performance":23.82,"chartHeight":25.050109620479,"year":2021,"ID_NOTATION":"4506185"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 12:03:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 158.44 -0.25% -0.39 309821 157.36 157.15 160.74 100 154.13 163.26 100 -5.25% 55.79%
AGF ManagementPref. 7.55 0.00% 0.00 21458 7.51 7.50 7.59 5000 7.51 7.60 300 -1.69% 24.18%
American Express 170.53 -0.83% -1.42 3442209 172.32 169.81 173.24 200 171.01 174.90 100 -1.53% 41.04%
Ameriprise Financial 257.56 -0.64% -1.65 457052 258.51 257.35 261.92 100 250.21 265.49 100 3.48% 32.54%
Bank of New York Mel 51.33 0.06% 0.03 4527724 51.05 50.96 51.68 100 50.01 52.20 100 2.72% 20.95%
Blackrock 867.17 -0.26% -2.22 503855 868.25 863.99 875.21 100 839.51 899.50 100 -0.20% 20.18%
Canaccord Genuity 13.60 0.52% 0.07 223049 13.39 13.38 13.69 600 13.60 13.69 200 1.87% 21.86%
Capital One 161.70 -1.35% -2.21 2661439 163.16 160.63 165.09 100 160.60 165.00 100 1.01% 63.58%
Charles Schwab 67.95 -0.90% -0.62 4084177 68.24 67.76 69.12 100 67.96 70.21 100 0.06% 28.11%
CI Financial Co. 22.75 -0.09% -0.02 494053 22.63 22.63 23.02 100 22.74 22.88 200 0.04% 44.17%
CIT Group 48.24 -1.01% -0.49 638684 48.29 47.72 49.35 100 45.98 50.42 100 0.82% 34.37%
CME Group 212.13 -1.20% -2.57 978977 214.77 211.74 215.50 1000 204.45 225.82 100 0.11% 16.52%
Discover Financial S 124.32 -0.93% -1.17 1328155 124.76 123.67 126.97 100 118.10 137.01 300 1.06% 37.32%
DUNDEE CORP. A 1.71 3.01% 0.05 18240 1.66 1.66 1.72 3900 1.69 1.71 5600 0.59% 23.02%
Equifax 260.60 -0.00% -0.01 378148 260.08 258.83 261.54 100 252.65 270.47 100 2.98% 35.14%
EZCORP 5.72 -1.89% -0.11 262675 5.77 5.72 5.84 600 5.29 7.22 100 0.70% 19.42%
Federated Hermes B 32.44 -2.05% -0.68 889924 32.48 31.83 32.97 200 30.00 33.61 100 0.37% 12.29%
FIRST NATIONAL FIN. 46.11 -0.26% -0.12 41122 46.65 45.75 46.65 200 46.10 46.33 800 -6.90% 11.16%
Franklin Resources 29.55 -0.84% -0.25 7147794 29.71 29.43 30.01 100 25.53 31.00 100 0.85% 18.25%
Goldman Sachs Group 374.88 -0.71% -2.67 1474985 376.57 373.06 379.95 100 376.66 377.50 100 0.22% 42.16%
Greenhill & 16.02 -2.14% -0.35 77986 16.20 15.86 16.63 100 14.00 17.00 200 3.49% 31.96%
Home Capital Group 38.85 1.41% 0.54 139477 38.21 38.21 38.91 100 38.66 38.99 500 3.90% 30.81%
IGM Financial 44.03 0.39% 0.17 308674 43.88 43.75 44.21 100 43.86 44.10 100 0.66% 27.59%
Intercontinental Exc 119.83 -0.82% -0.99 2381284 119.73 119.61 121.39 100 117.60 137.00 100 -1.26% 3.94%
Invesco 24.38 0.12% 0.03 7902526 24.26 24.17 24.80 100 24.00 25.00 100 -1.77% 39.87%
MasterCard 385.94 -0.74% -2.87 2533294 389.00 383.08 389.00 100 383.30 394.97 100 -1.86% 8.12%
Moodys 376.00 -0.35% -1.31 896367 376.38 375.31 378.04 100 281.00 387.44 100 -1.53% 29.55%
Morgan Stanley 95.98 -0.31% -0.30 8320840 95.94 95.53 97.20 100 97.11 97.70 100 1.51% 40.06%
MSCI 595.96 0.20% 1.20 279058 592.37 591.84 601.69 100 598.30 625.00 100 2.94% 33.46%
NASDAQ Inc 186.73 0.03% 0.05 616465 186.55 185.79 188.15 400 188.02 190.50 100 -0.55% 40.67%
Northern Trust 112.85 -0.67% -0.76 729692 113.09 112.43 113.56 100 106.34 120.11 100 1.22% 21.16%
Ocwen Financial Co. 26.15 0.15% 0.04 40810 26.10 25.57 26.65 500 24.20 27.53 100 4.43% -9.55%
Onex Co. 95.10 0.22% 0.21 241216 94.34 94.34 95.88 100 94.97 95.52 100 1.18% 30.17%
Raymond James Financ 129.48 -1.16% -1.52 663251 130.80 128.63 132.27 100 126.26 133.96 100 0.76% 35.34%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 60.80 -0.64% -0.39 654286 60.81 60.40 61.32 100 59.65 75.00 100 0.00% 5.79%
SLM CORPORATION 18.83 -0.84% -0.16 1379054 18.84 18.74 19.14 200 18.45 21.23 100 -0.89% 51.98%
State Street 87.14 -0.93% -0.82 1398413 87.64 86.64 88.31 100 86.18 88.20 100 2.10% 19.73%
Stifel Financial Co. 66.54 -1.19% -0.80 502377 66.97 66.21 68.15 100 64.86 72.00 300 2.10% 31.87%
T. Rowe Price Group 204.16 0.10% 0.21 1492197 203.81 202.32 205.64 100 195.00 210.56 100 -1.54% 34.86%
TMX Group 137.01 0.64% 0.87 80051 136.66 136.03 137.21 200 136.90 137.29 200 1.74% 7.76%
Visa 246.39 -0.62% -1.53 5804738 247.21 246.00 248.46 100 246.39 248.11 100 -1.06% 12.65%
WESTERN UNION 23.21 -0.21% -0.05 3988295 23.17 23.11 23.36 100 22.80 24.00 100 -0.04% 5.79%