18.10.2021 04:07:52
DJ US FINANCIAL SERV. PR
1737.69
USD
31.5300
1.85%
15.10.2021 23:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 1706.16 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.10.2021 / 23:50
Währung USD Aktualisierungsstand 18.10.2021 / 04:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 26.80% 1742.9 1289.2
1 Woche 2.29% 1742.9 1660.6
1 Monat 3.27% 1742.9 1610.5
3 Monate 3.33% 1742.9 1610.2
6 Monate 11.64% 1742.9 1522.8
1 Jahr 42.49% 1742.9 1094.1
3 Jahre 80.86% 1742.9 752.5
37.38
26.51
14.05
1.13
26.8
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.38,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":14.05,"chartHeight":22.162007055891,"year":2020,"ID_NOTATION":"4506185"},"2021":{"performance":26.8,"chartHeight":25.165476347417,"year":2021,"ID_NOTATION":"4506185"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 04:07:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 160.04 0.74% 1.18 150105 160.41 159.64 162.26 100 158.35 175.88 600 4.61% 57.36%
AGF ManagementPref. 7.62 -0.39% -0.03 46668 7.62 7.62 7.71 11200 7.61 7.64 100 -0.78% 25.33%
American Express 175.81 2.51% 4.30 3043939 173.77 173.15 177.77 500 175.52 175.97 1600 0.38% 45.41%
Ameriprise Financial 289.87 1.41% 4.04 466007 289.43 287.48 292.30 100 285.00 297.00 100 3.86% 49.16%
Bank of New York Mel 57.16 1.04% 0.59 5498415 57.04 56.73 57.70 500 57.16 57.72 100 2.36% 34.68%
Blackrock 907.26 1.65% 14.75 1022998 904.61 894.03 915.23 100 905.00 908.00 100 7.44% 25.74%
Canaccord Genuity 13.78 6.41% 0.83 347971 12.95 12.95 13.88 700 13.75 13.87 200 5.11% 23.48%
Capital One 168.38 1.43% 2.37 2762825 168.00 167.26 170.25 100 160.00 168.99 300 -0.25% 70.34%
Charles Schwab 80.90 3.57% 2.79 9004395 79.42 78.36 81.00 4600 81.00 81.39 500 4.60% 52.53%
CI Financial Co. 26.75 0.94% 0.25 399888 26.55 26.55 26.91 200 26.66 26.78 100 3.96% 69.52%
CIT Group 52.70 -0.15% -0.08 442231 53.76 52.65 53.87 100 48.00 55.00 400 -0.60% 46.80%
CME Group 211.90 2.34% 4.85 1746588 208.00 207.52 212.60 100 207.11 212.49 100 5.15% 16.40%
Discover Financial S 129.27 1.93% 2.45 1383908 128.79 128.47 130.61 500 129.00 129.50 500 0.72% 42.79%
DUNDEE CORP. A 1.49 -4.49% -0.07 31311 1.52 1.49 1.56 400 1.50 1.55 4600 0.68% 7.19%
Equifax 263.95 1.11% 2.90 338895 262.63 262.39 264.26 400 220.00 388.88 100 2.04% 36.88%
EZCORP 8.00 0.00% 0.00 446418 8.09 7.94 8.11 300 7.70 9.38 100 -2.91% 67.01%
Federated Hermes B 33.02 0.46% 0.15 439752 33.39 33.02 33.51 500 33.04 39.07 100 -1.52% 14.30%
FIRST NATIONAL FIN. 45.86 0.37% 0.17 23148 45.75 45.53 46.01 100 45.61 46.03 100 0.86% 10.56%
Franklin Resources 30.05 -0.30% -0.09 2347321 30.56 30.01 30.64 200 29.00 32.83 700 0.00% 20.25%
Goldman Sachs Group 406.07 3.80% 14.87 6451387 402.31 396.34 407.27 800 406.08 406.30 400 3.38% 53.98%
Greenhill & 16.08 -0.25% -0.04 58619 16.41 16.08 16.48 300 13.68 19.00 600 -1.23% 32.45%
Home Capital Group 39.23 0.56% 0.22 50008 39.20 38.79 39.47 100 39.05 39.37 100 1.29% 32.09%
IGM Financial 46.54 0.85% 0.39 4208915 46.35 46.06 46.65 100 46.34 46.68 1000 2.87% 34.86%
Intercontinental Exc 129.39 0.50% 0.64 2376075 129.81 128.43 129.81 100 110.78 132.00 100 1.01% 12.23%
Invesco 25.08 -0.36% -0.09 3479353 25.50 25.07 25.66 1000 24.85 25.50 200 0.20% 43.89%
MasterCard 356.00 3.31% 11.42 4053607 349.00 347.74 356.61 500 356.03 356.50 600 0.29% -0.26%
Moodys 371.18 0.19% 0.69 704947 373.14 368.82 373.14 100 180.00 445.00 100 2.46% 27.89%
Morgan Stanley 102.14 1.12% 1.13 11678095 102.46 101.85 103.22 1000 102.15 102.30 1200 2.10% 49.04%
MSCI 616.08 0.56% 3.43 215224 620.17 614.05 620.17 100 512.18 639.84 100 2.66% 37.97%
NASDAQ Inc 203.02 1.19% 2.38 761757 201.42 200.32 203.42 100 193.21 204.01 100 2.85% 52.95%
Northern Trust 120.86 0.68% 0.82 1007066 120.89 119.79 121.36 300 120.70 126.86 200 4.69% 29.76%
Ocwen Financial Co. 29.59 2.85% 0.82 130052 29.20 28.91 29.60 100 18.00 79.36 400 3.39% 2.35%
Onex Co. 90.74 0.40% 0.36 142902 90.59 90.00 91.00 100 90.29 90.95 100 1.04% 24.20%
Raymond James Financ 100.21 2.13% 2.09 772575 99.50 98.42 101.01 200 90.00 102.80 100 4.00% 57.12%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 61.60 0.54% 0.33 427757 61.83 61.58 62.20 100 51.70 65.00 200 2.75% 7.19%
SLM CORPORATION 17.42 -0.68% -0.12 1339154 17.77 17.40 17.85 400 15.00 18.10 200 -0.63% 40.60%
State Street 92.73 1.11% 1.02 3815037 92.18 91.80 93.92 100 92.36 93.75 200 1.68% 27.41%
Stifel Financial Co. 74.41 1.76% 1.29 451621 74.32 74.06 75.09 100 74.00 75.04 100 1.90% 47.46%
T. Rowe Price Group 199.76 1.19% 2.35 2705514 198.68 198.40 201.36 100 190.00 211.00 200 2.25% 31.95%
TMX Group 133.53 -0.45% -0.61 115252 134.14 131.86 134.46 900 133.52 133.92 100 0.06% 5.03%
Visa 230.99 2.58% 5.81 6355056 227.22 226.73 231.09 100 230.80 230.99 900 0.31% 5.61%
WESTERN UNION 21.26 1.72% 0.36 4568425 21.06 20.98 21.40 1000 21.11 22.00 100 2.36% -3.10%