Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 23.01.2021 | 1357.38 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 26.01.2021 / 00:12 |
Währung | USD | Aktualisierungsstand | 26.01.2021 / 13:39 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | -1.90% | 1409.9 | 1325.0 |
1 Woche | -1.54% | 1388.3 | 1325.0 |
1 Monat | 1.22% | 1409.9 | 1325.0 |
3 Monate | 11.70% | 1409.9 | 1094.1 |
6 Monate | 17.33% | 1409.9 | 1094.1 |
1 Jahr | 6.84% | 1409.9 | 752.5 |
3 Jahre | 30.66% | 1409.9 | 752.5 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Affiliated Managers | 113.68 | 0.50% | 0.57 | 285779 | 112.12 | 111.81 | 114.94 | 100 | 112.72 | 115.59 | 200 | 3.05% | 11.78% |
AGF ManagementPref. | 6.27 | -1.10% | -0.07 | 273920 | 6.31 | 6.18 | 6.31 | 2000 | 6.12 | 6.39 | 3000 | -1.88% | 3.12% |
American Express | 121.15 | -3.96% | -4.99 | 6156720 | 124.24 | 120.32 | 125.00 | 100 | 119.31 | 119.75 | 100 | -0.82% | 0.20% |
Ameriprise Financial | 211.61 | -0.09% | -0.18 | 630604 | 210.33 | 209.35 | 213.47 | 100 | 140.50 | 215.61 | 100 | 1.60% | 8.89% |
Bank of New York Mel | 41.30 | -1.50% | -0.63 | 8239637 | 41.50 | 41.11 | 41.70 | 100 | 41.35 | 41.89 | 200 | -9.37% | -2.69% |
Blackrock | 722.98 | -1.64% | -12.07 | 806452 | 730.82 | 713.62 | 735.77 | 200 | 725.56 | 732.00 | 100 | -0.66% | 0.20% |
Canaccord Genuity | 12.30 | 1.32% | 0.16 | 432735 | 12.11 | 12.07 | 12.43 | 1000 | 12.31 | 12.31 | 100 | 5.22% | 10.22% |
Capital One | 102.53 | -2.67% | -2.81 | 3733303 | 104.00 | 100.68 | 104.44 | 100 | 101.19 | 104.00 | 100 | -8.89% | 3.72% |
Charles Schwab | 57.08 | -2.26% | -1.32 | 7888874 | 57.27 | 56.60 | 58.18 | 100 | 56.80 | 58.22 | 100 | -2.84% | 7.62% |
CI Financial Co. | 16.50 | -0.48% | -0.08 | 1427108 | 16.58 | 16.26 | 16.58 | 100 | 16.52 | 16.52 | 100 | -0.60% | 4.56% |
CIT Group | 39.15 | -1.46% | -0.58 | 781829 | 38.94 | 38.07 | 39.63 | 400 | 39.17 | 40.86 | 100 | -1.44% | 9.05% |
CME Group | 184.37 | 0.18% | 0.33 | 1350742 | 183.69 | 182.07 | 185.12 | 400 | 181.45 | 184.70 | 200 | -3.88% | 1.27% |
Discover Financial S | 89.06 | -3.48% | -3.21 | 4005650 | 90.57 | 86.94 | 91.00 | 100 | 88.29 | 89.50 | 900 | -8.90% | -1.62% |
DUNDEE CORP. A | 1.32 | -0.75% | -0.01 | 15100 | 1.35 | 1.30 | 1.35 | 1000 | 1.25 | 1.33 | 25100 | -5.04% | -5.04% |
Eaton Vance Co. | 70.29 | -1.39% | -0.99 | 1050930 | 70.74 | 70.05 | 71.15 | 200 | 20.61 | 71.69 | 500 | -2.13% | 3.47% |
Equifax | 178.75 | 0.01% | 0.01 | 459672 | 177.63 | 175.93 | 179.98 | 100 | 149.49 | 193.00 | 100 | 0.99% | -7.31% |
EZCORP | 4.78 | 0.84% | 0.04 | 475257 | 4.74 | 4.63 | 4.83 | 200 | 4.65 | 5.24 | 800 | 2.14% | -0.21% |
Federated Hermes B | 29.66 | -0.97% | -0.29 | 496913 | 29.64 | 29.26 | 30.20 | 400 | 27.25 | 31.00 | 200 | -3.51% | 2.67% |
FIRST NATIONAL FIN. | 44.18 | 3.61% | 1.54 | 60522 | 42.02 | 42.02 | 44.44 | 100 | 44.19 | 44.46 | 1100 | 2.89% | 6.51% |
Franklin Resources | 26.51 | 0.15% | 0.04 | 3340396 | 26.28 | 25.98 | 26.68 | 500 | 26.40 | 27.00 | 100 | -0.19% | 6.08% |
Genworth MI Canada | 43.66 | 0.28% | 0.12 | 104419 | 43.48 | 43.48 | 43.75 | 3000 | 43.43 | 43.79 | 200 | 0.28% | 0.58% |
Goldman Sachs Group | 283.04 | -2.19% | -6.35 | 4575007 | 285.53 | 277.50 | 286.35 | 100 | 283.79 | 284.95 | 300 | -5.97% | 7.33% |
Greenhill & | 12.38 | -1.04% | -0.13 | 90510 | 12.35 | 12.08 | 12.77 | 100 | 11.90 | 13.84 | 100 | -4.99% | 1.98% |
Home Capital Group | 30.54 | 1.87% | 0.56 | 149277 | 30.03 | 30.00 | 30.84 | 100 | 30.33 | 30.98 | 1000 | -1.13% | 2.83% |
IGM Financial | 34.87 | -1.41% | -0.50 | 383517 | 35.10 | 34.24 | 35.15 | 200 | 34.87 | 35.40 | 2000 | -1.11% | 1.04% |
Intercontinental Exc | 112.46 | 0.48% | 0.54 | 2811222 | 111.93 | 111.75 | 113.09 | 100 | 112.03 | 113.37 | 200 | -2.37% | -2.45% |
Invesco | 21.04 | 0.33% | 0.07 | 5962039 | 20.81 | 20.58 | 21.18 | 200 | 20.88 | 21.36 | 200 | 5.20% | 20.71% |
MasterCard | 329.19 | 0.06% | 0.20 | 6257704 | 327.51 | 317.23 | 329.95 | 100 | 329.15 | 330.00 | 100 | 1.83% | -7.77% |
Moodys | 266.55 | -0.06% | -0.15 | 760425 | 267.02 | 265.47 | 270.52 | 1000 | 265.10 | 277.20 | 300 | -0.04% | -8.16% |
Morgan Stanley | 72.38 | -2.36% | -1.75 | 15933115 | 73.39 | 71.92 | 74.02 | 300 | 72.50 | 72.72 | 100 | -3.80% | 5.62% |
MSCI | 403.49 | -2.04% | -8.39 | 670993 | 411.90 | 400.16 | 414.98 | 100 | 396.75 | 419.25 | 100 | -2.84% | -9.64% |
NASDAQ Inc | 142.30 | 1.34% | 1.88 | 836133 | 140.54 | 139.72 | 142.82 | 100 | 137.00 | 160.00 | 200 | 1.61% | 7.20% |
Northern Trust | 94.28 | -0.34% | -0.32 | 1234314 | 93.37 | 93.10 | 95.33 | 200 | 88.94 | 105.00 | 100 | -2.24% | 1.22% |
Ocwen Financial Co. | 25.65 | -1.61% | -0.42 | 59501 | 25.65 | 24.76 | 25.85 | 100 | 19.00 | 33.00 | 2000 | -2.40% | -11.28% |
Onex Co. | 70.09 | 0.78% | 0.54 | 78493 | 69.55 | 68.90 | 70.09 | 100 | 69.25 | 71.60 | 1000 | -2.71% | -4.07% |
Raymond James Financ | 100.17 | -1.83% | -1.87 | 778260 | 100.80 | 99.60 | 102.34 | 100 | 99.00 | 102.50 | 100 | -2.69% | 4.70% |
SEI Investment | 59.24 | -0.27% | -0.16 | 398329 | 59.81 | 58.18 | 59.81 | 200 | 57.00 | 64.00 | 100 | -0.72% | 3.08% |
SLM CORPORATION | 13.11 | -0.94% | -0.12 | 5157809 | 13.21 | 12.92 | 13.22 | 200 | 12.98 | 15.00 | 100 | -4.90% | 5.77% |
State Street | 72.55 | -2.18% | -1.62 | 2066986 | 73.18 | 72.18 | 73.53 | 100 | 72.00 | 73.43 | 300 | -6.00% | -0.32% |
Stifel Financial Co. | 52.24 | -0.08% | -0.04 | 560897 | 51.51 | 50.91 | 52.32 | 200 | 50.00 | 52.34 | 100 | 0.17% | 3.53% |
T. Rowe Price Group | 157.01 | 0.51% | 0.80 | 1099843 | 155.96 | 154.81 | 157.73 | 200 | 145.00 | 160.00 | 100 | 0.38% | 3.71% |
TMX Group | 124.01 | 0.30% | 0.37 | 86626 | 123.98 | 123.00 | 124.50 | 200 | 123.20 | 126.00 | 100 | -1.16% | -2.46% |
Visa | 200.98 | -0.51% | -1.04 | 19282359 | 200.34 | 195.75 | 201.64 | 200 | 201.00 | 201.60 | 500 | -0.30% | -8.12% |
Waddell & Reed Finan | 25.15 | 0.28% | 0.07 | 1020935 | 25.10 | 25.10 | 25.18 | 500 | 20.00 | 26.00 | 100 | 0.48% | -1.26% |
WESTERN UNION | 22.71 | 2.95% | 0.65 | 6372694 | 22.04 | 21.73 | 22.75 | 200 | 22.50 | 22.75 | 900 | 3.56% | 3.51% |