01.11.2020 02:50:56
DJ US FINANCIAL SERV. PR
1111.64
USD
-8.9200
-0.80%
30.10.2020 23:12
 
Chart
Kursdaten
Kurs 1111.64 Eröffnung 1111.97
Diff. absolut -8.92 Tages-Hoch 1117.83
Diff. % -0.80 % Tages-Tief 1094.55
Volumen 159025485 Umsatz 0
Schlusskurs vom 29.10.2020 1120.56 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.10.2020 / 23:12
Währung USD Aktualisierungsstand 01.11.2020 / 02:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.06% 1308.7 752.5
1 Woche -7.63% 1193.1 1094.1
1 Monat -5.20% 1240.2 1094.1
3 Monate -2.38% 1247.7 1094.1
6 Monate 6.78% 1247.7 978.8
1 Jahr -1.43% 1308.7 752.5
3 Jahre 23.19% 1308.7 752.5
SMI
37.38
26.51
SMI
-8.41
-10.68
SMI
-7.06
-9.7
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":-7.06,"chartHeight":16.238676579967,"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-7.14,"chartHeight":16.290017474554,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.11.2020 02:50:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 75.37 1.15% 0.86 464051 74.30 73.36 75.51 100 64.41 82.30 100 -5.08% -11.06%
AGF ManagementPref. 5.71 -0.35% -0.02 171505 5.77 5.65 5.82 100 5.69 5.74 4400 -4.03% -11.34%
American Express 91.24 0.19% 0.17 4736471 90.80 89.11 91.32 100 90.16 91.50 500 -9.65% -26.71%
Ameriprise Financial 160.83 -0.17% -0.28 656261 159.92 157.83 161.49 200 155.00 178.00 100 -5.61% -3.45%
Bank of New York Mel 34.36 0.12% 0.04 5521476 34.16 33.64 34.38 200 33.25 35.00 100 -8.79% -31.73%
Blackrock 599.21 -0.52% -3.12 530463 597.58 587.90 600.87 100 587.38 650.00 100 -5.98% 19.20%
Canaccord Genuity 6.62 -1.49% -0.10 170689 6.65 6.55 6.79 100 6.62 6.67 300 -5.16% 36.78%
Capital One 73.08 -0.05% -0.04 2102045 72.64 71.27 73.20 200 73.10 73.63 300 -6.30% -28.99%
Charles Schwab 41.11 1.98% 0.80 13155012 40.10 40.00 41.13 500 40.75 41.10 300 1.88% -13.56%
CI Financial Co. 15.53 -2.08% -0.33 906514 15.82 15.40 15.87 1200 15.53 15.62 300 -12.01% -28.47%
CIT Group 29.45 1.55% 0.45 2321959 28.77 28.55 29.55 300 29.30 33.88 100 -5.91% -35.46%
CME Group 150.72 0.49% 0.73 1947888 149.15 147.80 150.87 100 150.88 153.00 100 -8.02% -24.91%
Discover Fin Serv 65.01 1.56% 1.00 3631728 63.43 62.64 65.11 100 60.70 65.10 200 -4.40% -23.36%
DUNDEE CORP. A 1.42 0.00% 0.00 41931 1.40 1.40 1.43 5000 1.32 1.42 400 2.16% 19.33%
Eaton Vance Co. 59.79 0.17% 0.10 5725760 59.30 59.03 59.87 100 27.37 60.00 500 -3.66% 28.06%
Equifax 136.60 -2.12% -2.96 1539776 138.77 135.98 140.28 100 135.00 164.00 100 -10.69% -2.51%
EZCORP 4.46 -2.62% -0.12 415393 4.59 4.45 4.65 100 4.45 4.86 100 -10.08% -34.60%
Federated Hermes B 23.90 5.10% 1.16 773887 23.68 23.01 24.23 500 21.60 27.00 600 -4.09% -26.66%
FIRST NATIONAL FIN. 37.00 -2.25% -0.85 35138 37.84 36.92 37.85 100 36.86 37.10 200 7.46% -2.84%
Franklin Resources 18.75 0.59% 0.11 6194148 18.54 18.27 18.81 1200 18.00 18.99 700 -19.25% -27.83%
Genworth MI Canada 44.20 0.57% 0.25 609536 43.95 43.75 44.44 2200 44.07 44.50 2300 24.23% -22.21%
GMP Capital 1.87 -1.58% -0.03 94999 1.90 1.82 1.92 20000 1.84 1.88 700 -2.60% -3.11%
Goldman Sachs Group 189.04 -0.47% -0.90 3661181 189.51 185.52 190.40 300 188.54 189.30 300 -7.80% -17.78%
Greenhill & 12.93 0.39% 0.05 72715 12.88 12.60 13.09 100 9.13 15.83 100 -9.77% -24.30%
Home Capital Group 24.33 0.83% 0.20 238350 23.94 23.38 24.39 100 24.16 24.38 200 -2.21% -26.18%
IGM Financial 29.25 -2.34% -0.70 381318 29.75 28.88 29.75 200 29.22 29.25 100 -10.00% -21.54%
Intercontinental Exc 94.40 -1.36% -1.30 3520604 94.95 93.36 95.87 100 94.00 96.53 100 -4.60% 2.00%
Invesco 13.11 -2.16% -0.29 6123812 13.38 12.74 13.48 200 12.67 13.48 100 -6.22% -27.09%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
MasterCard 288.64 -1.55% -4.54 6893575 289.85 281.20 291.85 500 289.02 289.75 500 -12.43% -3.33%
Moodys 262.90 -0.04% -0.10 1152162 261.26 259.45 268.34 100 257.50 290.00 100 -3.30% 10.74%
Morgan Stanley 48.15 0.06% 0.03 14909309 47.96 47.01 48.26 100 48.15 48.30 200 -7.17% -5.81%
MSCI 349.84 1.26% 4.35 587251 344.15 344.15 351.62 100 320.05 356.88 100 -0.20% 35.50%
NASDAQ Inc 120.99 -0.84% -1.02 820433 121.06 119.76 122.98 100 117.80 125.00 200 -6.30% 12.97%
Northern Trust 78.27 -0.03% -0.02 866703 77.71 76.20 78.57 100 73.76 82.85 100 -7.27% -26.33%
Ocwen Financial Co. 23.10 -2.24% -0.53 58680 23.42 22.39 23.94 100 16.00 30.25 100 -9.38% 12.41%
Onex Co. 57.60 -1.15% -0.67 165371 58.03 56.63 58.43 100 57.50 57.75 100 -6.78% -29.90%
Raymond James Financ 76.44 1.18% 0.89 537003 75.29 74.99 76.84 100 75.07 113.52 100 -5.76% -14.55%
SEI Investment 49.15 -1.25% -0.62 866693 49.54 48.74 49.99 100 45.91 60.00 100 -5.54% -24.94%
SLM CORPORATION 9.19 -1.61% -0.15 3825230 9.25 8.90 9.27 1800 9.15 9.65 200 -3.87% 3.14%
State Street 58.90 0.17% 0.10 2706094 58.56 57.41 58.98 300 56.63 59.77 200 -9.81% -25.54%
Stifel Financial Co. 58.46 0.40% 0.23 542472 58.15 57.40 58.79 100 55.00 62.98 100 -6.51% -3.61%
T. Rowe Price Group 126.66 -3.64% -4.78 1768547 129.52 124.94 132.01 100 125.50 127.99 100 -14.48% 3.96%
TMX Group 129.46 -1.79% -2.36 168126 131.39 128.65 132.05 100 129.24 129.86 200 -3.61% 15.13%
Visa 181.71 -1.71% -3.16 10256303 182.66 179.23 184.22 300 181.71 182.45 200 -8.23% -3.29%
Waddell & Reed Finan 15.35 -0.71% -0.11 1282707 15.41 15.05 15.55 100 11.77 17.25 100 -9.01% -8.19%
WESTERN UNION 19.44 -6.99% -1.46 8116329 20.63 19.07 20.68 400 19.50 20.40 100 -11.52% -27.41%