16.04.2021 02:07:57
DJ US FINANCIAL SERV. PR
1556.50
USD
14.4500
0.94%
16.04.2021 00:23
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.04.2021 1542.05 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.04.2021 / 00:23
Währung USD Aktualisierungsstand 16.04.2021 / 02:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.53% 1551.3 1289.2
1 Woche 1.79% 1551.3 1516.1
1 Monat 1.27% 1551.3 1435.6
3 Monate 11.87% 1551.3 1289.2
6 Monate 26.44% 1551.3 1094.1
1 Jahr 53.27% 1551.3 944.8
3 Jahre 57.90% 1551.3 752.5
37.38
26.51
14.05
1.13
12.53
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.38,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":14.05,"chartHeight":23.239044428344,"year":2020,"ID_NOTATION":"4506185"},"2021":{"performance":12.53,"chartHeight":22.613279033242,"year":2021,"ID_NOTATION":"4506185"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 02:07:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 157.81 0.66% 1.03 224670 158.54 156.94 158.93 100 155.00 159.83 100 2.38% 55.17%
AGF ManagementPref. 7.47 -0.40% -0.03 153861 7.52 7.42 7.52 300 7.38 7.52 300 0.13% 22.86%
American Express 148.53 0.75% 1.11 2901227 147.51 145.50 148.59 100 148.52 148.90 500 1.01% 22.84%
Ameriprise Financial 247.52 0.24% 0.59 560879 248.04 244.77 249.27 100 205.77 255.06 100 3.71% 27.07%
Bank of New York Mel 48.01 -1.30% -0.63 7747961 48.73 47.95 48.80 1000 48.14 48.32 1400 1.67% 14.61%
Blackrock 817.84 2.09% 16.77 766869 812.19 810.00 827.85 200 816.01 831.00 200 1.66% 11.02%
Canaccord Genuity 11.51 0.79% 0.09 292068 11.51 11.35 11.67 100 11.49 11.58 300 -0.78% 3.14%
Capital One 134.87 -0.66% -0.90 3432573 136.07 132.85 136.08 500 134.87 136.40 100 2.11% 37.35%
Charles Schwab 65.50 -2.88% -1.94 10163506 66.85 64.59 67.49 500 65.52 65.59 100 -2.00% 23.49%
CI Financial Co. 19.39 1.57% 0.30 461406 19.15 19.12 19.40 200 19.29 19.40 400 1.17% 20.98%
CIT Group 52.50 2.04% 1.05 609031 51.74 50.10 52.67 100 48.01 52.89 100 0.92% 46.24%
CME Group 204.05 -1.32% -2.72 2105164 206.79 203.28 207.97 100 200.00 206.13 600 1.19% 13.58%
Discover Financial S 102.00 0.67% 0.68 2218202 101.61 99.33 102.78 100 98.90 102.45 500 2.49% 12.67%
DUNDEE CORP. A 1.50 2.04% 0.03 95409 1.47 1.47 1.50 2300 1.43 1.50 12700 5.76% 5.76%
Equifax 188.35 1.52% 2.82 354757 187.62 186.97 189.00 100 164.00 193.00 100 2.17% -3.79%
EZCORP 5.22 0.38% 0.02 182867 5.20 5.13 5.23 100 5.11 5.30 1200 -1.32% 8.98%
Federated Hermes B 31.71 1.47% 0.46 582974 31.54 31.30 31.83 100 31.13 35.25 1000 0.51% 8.17%
FIRST NATIONAL FIN. 48.76 0.33% 0.16 21893 48.96 48.59 49.24 100 48.58 49.07 100 0.91% 17.55%
Franklin Resources 30.29 1.78% 0.53 3158348 29.97 29.93 30.44 600 29.20 30.49 100 -2.27% 19.09%
Goldman Sachs Group 338.55 0.95% 3.20 4354334 338.90 334.54 341.35 200 339.76 340.25 2500 2.24% 28.38%
Greenhill & 18.01 0.78% 0.14 155104 18.20 17.60 18.20 200 17.60 18.20 200 5.18% 47.20%
Home Capital Group 30.75 1.49% 0.45 132499 30.45 30.00 30.82 200 30.51 30.78 100 -1.60% 3.54%
IGM Financial 40.23 1.87% 0.74 211395 39.67 39.59 40.23 100 40.00 40.25 200 1.75% 16.57%
Intercontinental Exc 119.86 1.41% 1.67 2091622 118.64 118.60 119.88 100 118.51 120.00 200 3.29% 3.96%
Invesco 26.83 2.72% 0.71 4209511 26.41 26.15 26.88 300 26.70 26.89 100 0.66% 49.86%
MasterCard 386.49 2.16% 8.17 2942048 381.17 380.97 387.37 400 385.62 386.50 100 1.95% 5.99%
Moodys 318.51 1.06% 3.34 694896 317.03 316.70 319.62 100 288.11 588.88 100 1.73% 9.74%
Morgan Stanley 80.82 0.04% 0.03 9928830 81.35 79.85 81.41 100 81.04 81.21 400 2.21% 17.89%
MSCI 469.65 2.68% 12.24 328306 460.00 460.00 470.67 200 433.00 479.00 100 5.47% 5.18%
NASDAQ Inc 160.05 1.66% 2.61 658852 157.73 157.73 161.13 100 158.20 160.66 100 4.25% 20.57%
Northern Trust 108.53 -1.42% -1.56 1077987 109.91 108.11 109.91 500 108.58 111.69 100 1.90% 16.52%
Ocwen Financial Co. 25.52 -2.97% -0.78 51539 26.55 25.16 27.03 1000 23.52 28.62 100 -5.70% -9.03%
Onex Co. 80.39 0.94% 0.75 105867 80.00 79.65 80.43 100 80.01 80.63 100 -0.45% 9.01%
Raymond James Financ 130.00 0.50% 0.65 550770 129.67 128.06 130.58 100 124.10 149.99 100 1.60% 35.20%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 62.79 0.42% 0.26 383360 62.74 62.48 63.10 500 62.77 62.83 300 0.22% 9.26%
SLM CORPORATION 18.93 -0.11% -0.02 6210969 19.21 18.73 19.21 1300 18.58 19.09 2200 -0.58% 52.78%
State Street 86.51 -0.20% -0.17 2724629 86.81 85.73 87.06 900 86.72 87.49 200 2.49% 18.87%
Stifel Financial Co. 69.01 0.70% 0.48 418988 68.82 67.80 69.59 100 65.20 69.01 300 3.11% 35.81%
T. Rowe Price Group 177.35 1.39% 2.43 828517 176.45 175.32 177.59 1400 177.27 177.29 500 -1.15% 15.54%
TMX Group 135.23 -0.05% -0.07 103017 135.87 134.50 136.83 100 134.66 135.47 100 0.09% 6.36%
Visa 226.28 1.94% 4.30 8698028 223.89 223.85 227.63 300 226.14 226.47 800 2.53% 3.45%
Waddell & Reed Finan 24.95 0.00% 0.00 223377 24.95 24.95 24.98 400 20.00 24.98 300 -0.95% -2.04%
WESTERN UNION 25.76 0.70% 0.18 5046417 25.75 25.70 26.16 900 25.51 26.30 100 1.23% 16.59%