14.08.2020 04:48:17
DJ US FINANCIAL SERV. PR
1177.57
USD
-4.9500
-0.42%
14.08.2020 00:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.08.2020 1182.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.08.2020 / 00:04
Währung USD Aktualisierungsstand 14.08.2020 / 04:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.55% 1308.7 752.5
1 Woche 1.10% 1199.9 1153.3
1 Monat 5.47% 1199.9 1110.5
3 Monate 17.81% 1202.2 978.8
6 Monate -8.16% 1308.7 752.5
1 Jahr 7.06% 1308.7 752.5
3 Jahre 42.38% 1308.7 752.5
Benchmark:
SMI
37.38
26.51
SMI
-8.41
-10.68
SMI
-1.55
-3.36
2018
2019
2020
{"2018":{"performance":-8.41,"chartHeight":17.035948982714,"year":2018,"ID_NOTATION":"4506185"},"2019":{"performance":37.38,"chartHeight":22,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":-1.55,"chartHeight":9.3302227247573,"year":2020,"ID_NOTATION":"4506185"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.36,"chartHeight":12.855489282203,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.74,"chartHeight":18.150246815214,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.72,"chartHeight":9.8044102035005,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.08.2020 04:48:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 72.35 -1.00% -0.73 171011 72.51 71.86 73.51 100 44.98 79.69 100 3.45% -14.62%
AGF ManagementPref. 5.38 -0.19% -0.01 85113 5.36 5.34 5.44 4000 5.37 5.40 700 0.75% -16.46%
American Express 100.42 -1.24% -1.26 3265769 100.53 99.50 101.83 400 100.54 101.32 1000 4.69% -19.33%
Ameriprise Financial 159.00 -1.29% -2.08 536073 159.67 158.78 161.25 200 149.23 165.00 100 2.02% -4.55%
Bank of New York Mel 37.28 -1.84% -0.70 4609397 37.38 36.89 37.81 200 37.12 37.35 100 3.58% -25.93%
Blackrock 589.56 -0.12% -0.68 359708 586.72 586.72 595.30 300 589.56 611.13 100 1.26% 17.28%
Canaccord Genuity 7.90 2.60% 0.20 439476 7.66 7.64 7.94 100 7.86 7.96 100 6.33% 63.22%
Capital One 67.64 -0.75% -0.51 2965283 67.24 66.80 68.58 300 67.75 68.60 100 6.44% -34.27%
Charles Schwab 34.61 -0.66% -0.23 5937679 34.49 34.10 34.91 1000 34.28 35.00 200 4.44% -27.23%
CI Financial Co. 19.50 -0.15% -0.03 345140 19.40 19.28 19.61 200 19.44 19.59 200 2.25% -10.18%
CIT Group 20.25 -3.16% -0.66 1505623 20.52 20.09 20.90 100 20.10 20.95 800 8.00% -55.62%
CME Group 169.57 -0.23% -0.39 1166316 169.08 167.73 170.49 100 169.57 169.72 200 3.42% -15.52%
Discover Fin Serv 53.43 -1.95% -1.06 1839163 53.58 53.20 54.76 500 52.51 53.99 100 6.63% -37.01%
DUNDEE CORP. A 1.49 1.36% 0.02 17527 1.50 1.48 1.50 2600 1.47 1.52 1300 4.20% 25.21%
E Trade Financial 54.21 -0.44% -0.24 1263124 54.01 53.76 54.50 200 54.01 54.51 100 5.51% 19.48%
Eaton Vance Co. 38.29 -1.72% -0.67 297153 38.59 38.05 38.94 100 38.00 45.00 100 2.52% -17.99%
Equifax 166.74 -0.07% -0.12 386445 165.49 165.49 167.59 100 145.11 180.00 100 2.43% 19.00%
EZCORP 5.67 -1.90% -0.11 200620 5.76 5.65 5.85 400 5.65 6.32 100 -4.22% -16.86%
Federated Hermes B 26.37 -2.48% -0.67 649812 26.64 26.27 27.08 100 14.46 38.00 800 3.33% -19.09%
FIRST NATIONAL FIN. 34.50 -0.89% -0.31 25460 35.36 34.41 35.39 400 34.46 34.80 400 0.32% -9.40%
Franklin Resources 21.88 -0.59% -0.13 2031424 21.81 21.67 22.22 100 21.00 22.35 100 0.14% -15.78%
Genworth MI Canada 37.31 -0.56% -0.21 123746 37.53 37.03 37.82 1300 37.27 37.52 100 5.07% -34.34%
GMP Capital 1.43 5.93% 0.08 121862 1.38 1.37 1.47 9100 1.39 1.44 1000 12.60% -25.91%
Goldman Sachs Group 208.39 -1.76% -3.74 2219859 210.41 207.69 212.20 100 208.80 210.00 2700 2.03% -9.37%
Greenhill & 12.05 -0.50% -0.06 150346 12.03 11.70 12.14 100 11.25 19.99 400 0.92% -29.45%
Home Capital Group 24.10 0.37% 0.09 86617 23.95 23.95 24.45 500 24.05 24.21 200 6.12% -26.88%
IGM Financial 33.48 -1.85% -0.63 159046 33.98 33.36 34.00 100 33.36 33.62 100 -0.36% -10.19%
Intercontinental Exc 100.20 0.77% 0.77 5028735 99.18 98.88 100.74 100 100.20 101.30 100 2.81% 8.27%
Invesco 10.70 -4.76% -0.54 5652567 10.99 10.68 11.12 400 10.50 10.82 100 3.68% -40.49%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 49.99 - - - - - - 100 49.99 50.00 37500 0.02% 39.21%
MasterCard 326.19 -0.44% -1.44 2527126 325.93 325.62 329.83 200 326.70 327.33 200 -1.20% 9.24%
Moodys 281.97 1.12% 3.13 506067 278.44 277.81 282.87 300 276.00 284.99 100 0.95% 18.77%
Morgan Stanley 52.18 -0.38% -0.20 5728684 51.93 51.71 52.46 400 52.20 52.25 100 5.52% 2.07%
MSCI 359.87 1.66% 5.88 359727 355.00 355.00 363.46 100 350.00 375.01 100 -3.45% 39.39%
NASDAQ Inc 130.28 -0.11% -0.14 927041 130.01 129.05 130.77 200 127.80 132.24 400 -0.32% 21.64%
Northern Trust 82.65 -1.69% -1.42 603076 83.03 82.23 83.83 200 79.38 85.25 200 3.24% -22.20%
Ocwen Financial Co. 1.41 -5.37% -0.08 829125 1.48 1.35 1.48 11000 1.15 1.49 200 -6.62% 2.92%
Onex Co. 65.39 0.40% 0.26 173582 64.67 64.50 66.23 100 65.16 65.56 100 4.62% -20.42%
Raymond James Financ 75.08 -1.61% -1.23 350746 75.25 74.80 76.04 100 63.99 113.61 100 4.35% -16.07%
SEI Investment 53.27 -0.84% -0.45 358079 53.27 53.10 53.59 100 50.50 55.71 100 1.70% -18.65%
SLM CORPORATION 7.29 -0.55% -0.04 3949546 7.26 7.12 7.44 100 7.16 7.39 1200 6.11% -18.18%
State Street 70.35 -1.17% -0.83 1718119 70.45 69.74 71.15 100 69.66 71.39 100 5.73% -11.06%
Stifel Financial Co. 52.83 -1.73% -0.93 260044 53.23 52.64 53.83 300 44.00 54.25 200 5.16% -12.89%
T. Rowe Price Group 137.26 -0.86% -1.19 817431 137.21 136.76 138.25 300 133.80 140.00 100 -0.65% 12.66%
TMX Group 134.79 0.33% 0.44 43629 134.16 134.16 136.17 100 134.55 135.18 400 -1.45% 19.87%
Visa 197.58 -0.43% -0.86 7014804 197.13 197.03 199.94 1000 197.66 198.99 100 -0.60% 5.15%
Waddell & Reed Finan 15.42 -1.47% -0.23 511891 15.49 15.34 15.68 100 15.00 16.30 200 3.70% -7.78%
WESTERN UNION 23.44 0.30% 0.07 2734659 23.34 23.20 23.45 100 23.20 23.50 200 2.99% -12.47%