18.09.2019 01:20:30
DJ US FINANCIAL SERV. PR
1126.60
USD
6.1800
0.55%
17.09.2019 23:39
 
Chart
Kursdaten
Kurs 1126.60 Eröffnung 1119.79
Diff. absolut 6.18 Tages-Hoch 1126.60
Diff. % 0.55 % Tages-Tief 1119.16
Volumen 97321273 Umsatz -
Schlusskurs vom 17.09.2019 1120.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.09.2019 / 23:39
Währung USD Aktualisierungsstand 18.09.2019 / 01:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 27.01% 1151.3 862.2
1 Woche -0.62% 1130.2 1100.9
1 Monat 2.77% 1140.3 1066.8
3 Monate 4.44% 1151.3 1055.1
6 Monate 10.50% 1151.3 977.2
1 Jahr 7.38% 1151.3 818.6
3 Jahre 68.70% 1151.3 649.7
Benchmark:
28.2
13
SMI
27.01
18.8
SMI
-8.41
-10.68
SMI
2017
2018
2019
{"2017":{"performance":28.2,"chartHeight":23.853248888838,"year":2017,"ID_NOTATION":"4506185"},"2018":{"performance":-8.41,"chartHeight":18.471033233737,"year":2018,"ID_NOTATION":"4506185"},"2019":{"performance":27.01,"chartHeight":23.853248888838,"year":2019,"ID_NOTATION":"4506185"}}
{"2017":{"performance":13,"chartHeight":20.622665370302,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.651521197385,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.8,"chartHeight":22.445173846013,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.471824069824,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.12795209707,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":22.040095291723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.73121092702,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.77812310151,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.07,"chartHeight":21.670029743623,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.202822419437,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.924850097228,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.93,"chartHeight":19.291807365223,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.641630021661,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.265896586825,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.18,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.09.2019 01:20:30
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AGF ManagementPref. 5.81 0.52% 0.03 63311 5.79 5.78 5.87 400 5.80 5.86 1200 0.35% 20.54%
Affiliated Managers 87.00 -1.58% -1.40 716959 87.97 85.84 88.04 100 65.00 94.95 1800 0.72% -10.71%
American Express 119.05 1.20% 1.41 3075905 117.90 117.50 119.13 400 118.70 119.30 400 1.48% 24.90%
Ameriprise Financial 146.09 -0.91% -1.34 845845 146.38 144.66 147.25 700 115.00 174.22 100 1.01% 39.97%
Bank of New York Mel 46.35 -0.86% -0.40 4957936 45.43 45.36 46.37 100 45.98 46.71 100 2.79% -0.68%
Blackrock 439.18 0.80% 3.47 677930 436.95 434.69 439.54 100 438.98 440.99 200 2.53% 11.80%
CI Financial Co. 19.49 0.67% 0.13 460477 19.41 19.32 19.52 200 19.48 19.55 200 1.57% 12.04%
CIT Group 46.41 -0.90% -0.42 681366 46.53 45.77 46.53 100 40.00 52.54 300 -0.02% 21.27%
CME Group 214.73 3.73% 7.73 2521060 207.02 205.63 214.86 100 214.73 217.98 100 -3.98% 10.04%
Canaccord Genuity 5.35 -0.37% -0.02 153138 5.25 5.23 5.38 100 5.35 5.37 700 2.88% -7.28%
Capital One 93.83 -0.54% -0.51 1891177 94.12 92.77 94.19 100 93.45 94.23 100 3.72% 24.80%
Charles Schwab 43.11 -1.12% -0.49 6254017 43.13 42.65 43.22 100 42.75 43.46 100 2.77% 3.80%
DUNDEE CORP. A 1.06 -2.75% -0.03 22429 1.04 1.03 1.06 2000 1.04 1.08 28500 0.95% -17.19%
Discover Fin Serv 83.90 0.37% 0.31 1856969 83.38 82.80 84.12 100 83.53 84.08 100 -1.04% 41.73%
E Trade Financial 45.16 -1.53% -0.70 2136780 45.74 44.82 45.74 100 44.77 46.00 200 2.40% 2.92%
EZCORP 8.31 -0.48% -0.04 285637 8.31 8.24 8.38 100 8.15 10.00 200 3.75% 7.50%
Eaton Vance Co. 45.96 -0.84% -0.39 553854 46.14 45.59 46.28 100 45.81 48.63 100 4.11% 31.75%
Equifax 141.59 1.15% 1.61 728537 140.56 139.96 142.12 100 126.14 168.00 100 -3.13% 50.31%
FIRST NATIONAL FIN. 37.29 2.02% 0.74 32484 36.52 36.52 37.50 100 36.90 37.50 100 3.24% 35.80%
Federated Investors 32.41 -1.34% -0.44 613422 32.74 31.82 32.85 1000 25.00 35.00 400 2.91% 23.73%
Franklin Resources 29.46 -0.91% -0.27 2442847 29.30 28.99 29.67 100 29.00 31.19 100 7.02% 0.24%
GMP Capital 2.58 -0.77% -0.02 5900 2.60 2.55 2.60 1900 2.55 2.58 900 -1.14% 38.30%
Genworth MI Canada 52.85 0.63% 0.33 136725 52.52 52.52 52.95 100 52.67 52.98 100 2.80% 30.65%
Goldman Sachs Group 215.91 -0.60% -1.31 2467394 215.80 212.54 216.14 400 215.40 216.30 400 0.13% 29.25%
Greenhill & 14.26 -5.50% -0.83 277003 14.98 14.15 15.07 300 14.15 14.48 500 2.10% -38.16%
Home Capital Group 24.36 0.12% 0.03 235614 24.35 24.20 24.69 500 24.34 24.45 3500 -1.22% 68.96%
IGM Financial 38.17 0.37% 0.14 111944 38.09 38.04 38.25 4200 38.10 38.21 600 2.23% 22.56%
Intercont Exchange 93.25 1.49% 1.37 2463700 92.33 92.33 94.05 100 92.73 93.98 100 3.47% 23.79%
Invesco 17.04 -1.10% -0.19 3853010 17.09 16.79 17.10 800 16.80 17.55 200 - 1.79%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 38.96 -0.51% -0.20 558528 38.93 38.51 38.97 4900 33.27 40.68 100 1.45% 53.51%
MSCI 240.15 4.41% 10.15 825714 230.46 230.34 240.67 300 238.00 258.69 100 5.13% 62.89%
MasterCard 276.25 0.79% 2.17 2951119 274.55 273.95 278.63 700 276.00 276.25 200 -3.27% 45.28%
Moodys 218.16 2.26% 4.83 641790 213.82 213.75 218.56 500 208.25 220.00 100 3.17% 55.78%
Morgan Stanley 44.21 -1.21% -0.54 9843342 44.50 43.55 44.50 200 44.22 44.30 1000 3.80% 12.86%
NASDAQ Inc 102.73 3.48% 3.45 1109417 99.89 99.27 103.02 100 97.48 103.39 100 -3.46% 21.71%
Northern Trust 96.19 -1.86% -1.82 801900 97.58 95.14 97.58 300 91.27 101.11 100 5.22% 17.25%
Ocwen Financial Co. 1.96 -1.51% -0.03 366188 1.97 1.93 2.00 2000 1.90 2.14 1200 2.08% 46.27%
Onex Co. 83.42 0.06% 0.05 139203 82.97 82.95 83.76 100 83.20 83.70 100 2.85% 12.20%
Raymond James Financ 86.35 -1.14% -1.00 825636 86.78 85.95 87.07 100 86.12 90.81 100 6.17% 17.39%
SEI Investment 59.91 -1.12% -0.68 442533 60.35 59.58 60.70 600 59.86 59.92 1800 1.30% 31.15%
SLM CORPORATION 9.38 -1.26% -0.12 3751490 9.44 9.31 9.51 500 8.17 10.13 4000 5.20% 14.32%
State Street 60.22 -0.48% -0.29 2114679 60.29 58.79 60.29 100 60.22 60.89 100 12.06% -4.06%
Stifel Financial Co. 58.16 -0.67% -0.39 225010 58.27 57.28 58.27 100 57.98 67.95 100 4.13% 41.36%
T. Rowe Price Group 117.94 0.93% 1.09 751408 116.63 115.63 117.98 100 114.24 121.00 100 -0.74% 26.57%
TMX Group 116.40 -1.29% -1.52 203769 117.81 116.31 118.00 200 116.40 116.41 100 -1.02% 66.72%
Visa 176.45 0.19% 0.34 5940106 176.83 175.04 178.26 100 176.31 176.52 1000 0.06% 33.74%
WESTERN UNION 22.86 0.44% 0.10 5045039 22.86 22.61 22.88 100 21.90 23.76 500 -1.55% 34.00%
Waddell & Reed Finan 17.64 -0.62% -0.11 545369 17.66 17.37 17.72 100 15.40 17.72 600 -2.00% -2.43%