03.04.2020 03:49:09
DJ US FINANCIAL SERV. PR
895.49
USD
25.4700
2.93%
03.04.2020 00:19
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 870.02 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.04.2020 / 00:19
Währung USD Aktualisierungsstand 03.04.2020 / 03:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -25.13% 1308.7 752.5
1 Woche -7.28% 958.3 862.3
1 Monat -23.38% 1184.8 752.5
3 Monate -26.10% 1308.7 752.5
6 Monate -14.89% 1308.7 752.5
1 Jahr -12.66% 1308.7 752.5
3 Jahre 15.64% 1308.7 752.5
SMI
37.38
26.51
SMI
-8.41
-10.68
SMI
-25.13
-12.68
2018
2019
2020
{"2018":{"performance":-8.41,"chartHeight":17.035948982714,"year":2018,"ID_NOTATION":"4506185"},"2019":{"performance":37.38,"chartHeight":22,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":-25.13,"chartHeight":22,"year":2020,"ID_NOTATION":"4506185"}}
{"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":-12.68,"chartHeight":18.906850283253,"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":-28.21,"chartHeight":22,"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":-26.61,"chartHeight":22,"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":-24.68,"chartHeight":21.94130087983,"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":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.04.2020 03:49:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 56.72 1.02% 0.57 633582 56.37 55.28 58.91 100 45.00 111.00 100 -0.21% -33.07%
AGF ManagementPref. 2.94 -3.29% -0.10 213363 3.06 2.88 3.12 9400 2.92 2.98 2000 -6.37% -54.35%
American Express 76.66 -0.97% -0.75 8338115 77.06 75.83 79.12 200 75.75 76.70 1300 -17.83% -38.42%
Ameriprise Financial 94.05 -0.28% -0.26 922510 93.55 91.99 100.43 100 85.00 124.00 100 -15.17% -43.54%
Bank of New York Mel 33.64 2.87% 0.94 6709735 32.40 32.07 33.95 1500 31.50 35.00 200 3.35% -35.03%
Blackrock 426.53 4.15% 16.99 649308 408.18 406.19 433.87 200 400.50 588.00 100 -5.61% -15.15%
Canaccord Genuity 4.03 -1.47% -0.06 337913 4.10 3.94 4.36 100 4.03 4.10 500 -1.71% -16.74%
Capital One 43.93 -1.68% -0.75 5459501 43.75 43.08 45.86 100 43.50 44.50 100 -14.64% -56.58%
Charles Schwab 34.39 4.34% 1.43 15329504 32.42 32.32 34.57 100 33.00 38.50 200 0.67% -27.69%
CI Financial Co. 12.46 0.16% 0.02 1008806 12.18 11.95 12.95 400 12.43 12.50 200 -10.04% -42.61%
CIT Group 14.87 -0.67% -0.10 3077027 14.79 14.57 16.07 200 14.50 14.98 300 -22.75% -67.41%
CME Group 168.57 1.43% 2.37 2335411 166.53 162.81 169.48 500 162.00 178.00 1500 6.31% -17.20%
Discover Fin Serv 30.99 -1.71% -0.54 5503653 30.90 30.27 32.34 600 30.00 36.60 100 -25.70% -63.46%
DUNDEE CORP. A 0.77 6.94% 0.05 232370 0.72 0.70 0.77 1000 0.71 0.77 6500 2.67% -35.29%
E Trade Financial 34.25 7.10% 2.27 5113198 31.65 31.50 34.36 200 31.01 34.99 200 -4.30% -24.51%
Eaton Vance Co. 30.98 2.21% 0.67 674319 29.88 29.44 31.84 100 30.00 31.25 200 -6.66% -33.65%
Equifax 109.31 -3.67% -4.16 1164768 112.04 107.04 114.23 100 103.01 172.50 200 -10.14% -21.99%
EZCORP 4.29 7.79% 0.31 875124 3.87 3.76 4.32 200 3.50 4.35 1000 12.89% -37.10%
Federated Hermes B 18.66 4.89% 0.87 785702 17.49 17.49 18.94 1300 18.23 38.00 800 -1.27% -42.74%
FIRST NATIONAL FIN. 24.14 5.65% 1.29 43953 22.91 22.91 24.14 100 23.68 24.15 500 -4.77% -36.61%
Franklin Resources 16.06 1.26% 0.20 5109461 15.83 15.76 16.75 200 15.29 17.48 600 -11.86% -38.18%
Genworth MI Canada 28.98 3.50% 0.98 201470 27.96 27.96 29.30 200 28.64 29.13 200 -10.56% -49.00%
GMP Capital 1.22 1.67% 0.02 31800 1.20 1.20 1.25 100 1.22 1.27 100 -13.48% -36.79%
Goldman Sachs Group 149.93 3.19% 4.64 4446911 143.02 141.67 150.45 100 147.91 150.50 500 -9.57% -34.79%
Greenhill & 10.14 4.75% 0.46 107630 9.63 9.37 10.21 100 9.97 10.40 200 2.11% -40.63%
Home Capital Group 14.55 -0.48% -0.07 380273 14.68 14.38 15.50 1000 14.47 14.60 500 -19.03% -55.86%
IGM Financial 22.90 3.53% 0.78 391036 22.01 22.01 23.47 100 22.80 22.91 200 -1.93% -38.57%
Intercont Exchange 81.14 2.31% 1.83 2963175 79.00 77.17 81.39 100 76.50 91.80 100 1.65% -12.33%
Invesco 8.22 2.62% 0.21 7807366 8.02 7.88 8.55 100 7.56 10.20 100 -16.21% -54.28%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 48.95 0.41% 0.20 3212352 48.64 48.60 49.15 100 43.01 50.00 100 1.86% 35.76%
MasterCard 238.88 4.49% 10.27 6446637 228.39 227.35 239.37 100 232.00 239.17 100 -10.87% -23.44%
Moodys 206.72 4.64% 9.17 1025233 195.40 192.00 206.97 100 198.00 250.00 100 -7.85% -12.93%
Morgan Stanley 33.90 7.21% 2.28 21656043 31.34 31.25 34.00 100 33.55 33.80 1000 -5.07% -33.69%
MSCI 286.99 5.79% 15.71 717903 268.78 265.29 287.13 100 260.01 320.00 100 -1.67% 11.16%
NASDAQ Inc 93.96 1.83% 1.69 1237053 92.05 90.33 94.45 400 80.40 119.80 100 0.15% -12.27%
Northern Trust 76.92 5.37% 3.92 1883933 71.51 71.51 77.50 400 61.76 80.99 100 2.08% -27.60%
Ocwen Financial Co. 0.39 -6.87% -0.03 1805565 0.43 0.32 0.45 100 0.33 0.49 100 -47.89% -71.88%
Onex Co. 50.41 1.41% 0.70 486958 49.83 49.55 51.55 100 50.16 50.57 100 -2.57% -38.65%
Raymond James Financ 59.98 1.70% 1.00 1128836 58.46 58.07 61.97 100 54.00 70.00 100 -7.25% -32.95%
SEI Investment 45.58 3.17% 1.40 697578 43.57 43.56 45.67 200 45.57 45.59 6100 -0.57% -30.39%
SLM CORPORATION 6.67 -1.33% -0.09 2462832 6.81 6.48 6.99 500 6.00 11.20 500 -13.94% -25.14%
State Street 52.42 4.01% 2.02 2855995 50.15 50.08 52.88 100 50.60 53.50 100 6.07% -33.73%
Stifel Financial Co. 38.69 -0.15% -0.06 448697 38.55 37.11 40.10 200 38.41 44.63 100 -8.10% -36.21%
T. Rowe Price Group 97.14 3.48% 3.27 1421578 92.98 92.79 97.95 100 92.36 103.00 100 0.95% -22.96%
TMX Group 106.48 2.65% 2.75 284819 104.16 103.52 107.41 100 105.30 107.02 100 2.09% -5.31%
Visa 157.39 2.80% 4.28 14051134 152.53 151.29 158.35 200 154.00 157.99 500 -6.80% -16.24%
Waddell & Reed Finan 11.30 3.86% 0.42 768266 10.87 10.79 11.47 200 9.87 17.00 100 -4.16% -32.42%
WESTERN UNION 17.85 1.42% 0.25 8495367 17.70 17.52 18.76 200 17.00 18.63 100 -14.02% -33.35%