Finanz und Wirtschaft

19.07.2019 12:49:44 Autoupdate

DJ US FINANCIAL SERV. PR

1129.49

USD

10.6800

0.95%

18.07.2019 23:59

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 17.07.2019	1118.81	Volatilität in %	-
Börse	ausserbörslich USA	Letzter Handel	18.07.2019 / 23:59
Währung	USD	Aktualisierungsstand	19.07.2019 / 12:49

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	28.04%	1133.0	862.2
1 Woche	0.37%	1133.0	1117.6
1 Monat	5.25%	1133.0	1070.5
3 Monate	7.20%	1133.0	1013.3
6 Monate	18.21%	1133.0	935.1
1 Jahr	8.30%	1133.0	818.6
3 Jahre	78.00%	1133.0	631.4

28.2 13	SMI	28.04 18.75
SMI	-8.41 -10.68	SMI
2017	2018	2019

{"2017":{"performance":28.2,"chartHeight":24.306852167457,"year":2017,"ID_NOTATION":"4506185"},"2018":{"performance":-8.41,"chartHeight":18.822286066143,"year":2018,"ID_NOTATION":"4506185"},"2019":{"performance":28.04,"chartHeight":24.306852167457,"year":2019,"ID_NOTATION":"4506185"}}

{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.26,"chartHeight":18.08204429116,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 12:49:44

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
AGF ManagementPref.	5.19	-1.33%	-0.07	90078	5.27	5.13	5.27	10200	5.12	5.36	1800	-1.70%	7.68%
Affiliated Managers	87.92	3.04%	2.59	748065	85.21	85.06	88.07	100	77.00	160.00	100	-3.41%	-9.77%
American Express	128.40	1.04%	1.32	3528386	126.69	126.66	129.09	100	129.00	130.50	100	0.88%	34.70%
Ameriprise Financial	150.08	1.08%	1.61	697984	147.82	147.38	150.64	100	122.00	150.08	3800	-0.23%	43.80%
Bank of New York Mel	44.86	1.68%	0.74	5705633	44.28	44.11	44.98	1300	44.86	50.97	100	2.77%	-4.70%
Blackrock	475.14	0.88%	4.14	498472	470.86	470.01	475.19	100	375.00	489.75	500	-1.03%	20.96%
CI Financial Co.	21.29	-0.98%	-0.21	565770	21.46	21.25	21.46	100	20.97	21.44	200	-0.37%	23.21%
CIT Group	50.20	0.22%	0.11	446786	50.06	49.90	50.46	100	50.18	52.83	900	-1.91%	31.17%
CME Group	206.26	1.06%	2.17	811298	203.86	203.39	206.56	100	200.00	207.97	100	-0.07%	9.64%
Canaccord Genuity	5.71	0.53%	0.03	255795	5.65	5.64	5.73	100	5.50	5.76	1000	-	-1.04%
Capital One	88.76	0.65%	0.57	2882273	88.29	87.84	89.18	100	88.60	91.00	300	-2.15%	17.42%
Charles Schwab	41.48	0.66%	0.27	10956806	41.31	41.15	42.09	800	41.48	42.48	100	2.52%	-0.12%
DUNDEE CORP. A	0.83	-2.35%	-0.02	170763	0.85	0.83	0.85	19500	0.81	0.85	1000	-5.68%	-35.16%
Discover Fin Serv	81.63	2.01%	1.61	1854762	79.73	79.71	81.66	100	72.15	84.18	100	1.29%	38.40%
E Trade Financial	46.51	1.73%	0.79	4541876	45.65	45.65	46.91	100	41.70	49.51	500	2.76%	5.99%
EZCORP	9.64	-0.21%	-0.02	117208	9.65	9.62	9.71	200	3.38	9.64	600	0.84%	24.71%
Eaton Vance Co.	44.37	1.93%	0.84	597591	43.52	43.48	44.38	4100	44.37	47.03	100	1.65%	26.12%
Equifax	139.24	0.91%	1.25	646514	137.79	136.93	139.26	1100	139.24	160.00	100	1.88%	49.51%
FIRST NATIONAL FIN.	31.19	-0.03%	-0.01	7474	31.23	31.04	31.32	300	31.01	31.70	400	-1.67%	13.58%
Federated Investors	33.51	1.61%	0.53	620568	32.90	32.84	33.61	100	24.73	33.52	7000	-0.27%	26.21%
Franklin Resources	35.45	1.78%	0.62	2208588	34.81	34.66	35.47	100	28.52	35.60	1000	1.78%	19.52%
GMP Capital	2.63	1.15%	0.03	31786	2.58	2.57	2.63	33300	2.60	2.64	6700	-2.23%	39.89%
Genworth MI Canada	44.44	0.04%	0.02	78317	44.32	44.32	44.65	400	44.00	44.75	100	0.09%	10.55%
Goldman Sachs Group	214.52	0.57%	1.22	2858986	212.71	211.75	215.83	500	214.52	215.16	700	1.50%	28.42%
Greenhill &	14.89	1.43%	0.21	286366	14.65	14.57	15.08	100	13.00	18.69	400	3.62%	-38.98%
Home Capital Group	22.05	0.23%	0.05	121863	21.97	21.89	22.21	1000	22.01	22.25	100	4.70%	53.12%
IGM Financial	37.20	-0.85%	-0.32	75587	37.43	37.17	37.46	500	36.82	37.50	100	-1.04%	19.88%
Intercont Exchange	91.54	0.68%	0.62	1859226	90.87	90.76	91.64	100	77.00	93.09	100	-0.21%	21.52%
Invesco	19.67	1.13%	0.22	3909113	19.42	19.39	19.70	300	18.88	22.00	100	-0.66%	17.50%
Janus Capital Group	14.17	-	-	-	-	-	-	500	14.00	14.15	100	-1.46%	6.78%
Legg Mason	38.33	1.67%	0.63	505569	37.71	37.61	38.35	100	31.04	38.40	100	0.18%	50.25%
MSCI	245.73	1.72%	4.15	288518	241.53	241.17	245.85	100	100.00	245.80	800	2.27%	66.68%
MasterCard	276.78	0.54%	1.50	3242092	275.00	274.74	277.25	100	278.40	278.65	100	-0.55%	46.72%
Moodys	204.27	0.74%	1.50	343120	202.95	202.75	204.54	100	135.10	204.27	4400	1.29%	45.87%
Morgan Stanley	44.43	1.51%	0.66	11187450	43.67	43.51	44.52	200	44.44	44.60	1000	0.57%	12.06%
NASDAQ Inc	103.14	0.49%	0.50	706376	102.51	102.21	103.35	100	97.87	105.00	100	-0.84%	26.44%
Northern Trust	91.15	1.40%	1.26	1016530	89.94	88.95	91.46	100	86.50	95.91	100	-0.21%	9.04%
Ocwen Financial Co.	1.99	0.00%	0.00	341330	2.00	1.95	2.04	5000	1.85	2.55	100	-7.01%	48.51%
Onex Co.	80.21	-0.31%	-0.25	206284	80.27	79.89	80.57	1000	79.40	82.21	100	-1.52%	7.88%
Raymond James Financ	84.32	0.76%	0.64	916753	83.68	83.33	84.96	400	74.66	87.00	200	-1.24%	13.32%
SEI Investment	56.26	0.57%	0.32	446567	56.01	55.78	56.30	1300	56.24	56.26	1000	0.29%	21.77%
SLM CORPORATION	9.71	2.53%	0.24	3856486	9.43	9.43	9.79	100	9.00	9.92	400	3.52%	16.85%
State Street	56.29	3.11%	1.70	4840077	54.75	54.73	56.54	1000	53.20	57.24	100	2.27%	-10.75%
Stifel Financial Co.	58.72	0.88%	0.51	293576	58.12	58.10	58.72	2900	58.70	58.80	100	-1.41%	41.77%
T. Rowe Price Group	109.63	0.69%	0.75	1182003	108.88	108.30	109.79	100	99.00	112.30	200	0.28%	18.75%
TMX Group	93.00	1.04%	0.96	503862	92.04	91.85	93.18	100	91.80	93.30	100	0.27%	31.49%
Visa	180.53	0.77%	1.38	4738512	178.63	178.58	180.62	500	181.50	181.70	100	-0.12%	36.83%
WESTERN UNION	20.51	0.59%	0.12	2369729	20.35	20.30	20.56	500	19.19	22.00	200	0.49%	20.22%
Waddell & Reed Finan	17.11	1.54%	0.26	773152	16.81	16.80	17.19	100	12.75	20.50	100	3.70%	-5.37%