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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%