19.07.2019 12:49:44
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%