30.03.2020 12:59:42
DJ US MEDIA PR USD
760.04
USD
-47.8000
-5.92%
27.03.2020 22:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 807.84 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 22:51
Währung USD Aktualisierungsstand 30.03.2020 / 12:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.47% 1093.5 661.1
1 Woche 10.53% 812.4 661.1
1 Monat -18.80% 967.1 661.1
3 Monate -28.77% 1093.5 661.1
6 Monate -22.77% 1093.5 661.1
1 Jahr -15.49% 1093.5 661.1
3 Jahre -12.01% 1093.5 661.1
SMI
31.56
26.51
SMI
-6.06
-10.68
SMI
-28.47
-15.26
2018
2019
2020
{"2018":{"performance":-6.06,"chartHeight":15.542745098678,"year":2018,"ID_NOTATION":"4998234"},"2019":{"performance":31.56,"chartHeight":22,"year":2019,"ID_NOTATION":"4998234"},"2020":{"performance":-28.47,"chartHeight":22,"year":2020,"ID_NOTATION":"4998234"}}
{"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-19.33,"chartHeight":20.827999586577,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.03.2020 12:59:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AMC Networks A 24.83 -3.95% -1.02 650686 24.98 23.74 25.65 200 24.00 24.35 100 0.40% -37.14%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Charter Communicatio 439.70 -3.19% -14.47 1909941 439.01 434.90 456.39 100 395.25 498.87 100 18.29% -9.36%
Cogeco Cable 92.32 2.62% 2.36 97903 88.89 87.57 94.96 100 91.50 110.00 100 -3.32% -18.45%
Comcast Corp 34.57 -5.91% -2.17 27910405 35.59 34.41 35.79 200 33.51 36.05 300 3.60% -23.13%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Corus Entertainment 2.49 -9.12% -0.25 608743 2.73 2.48 2.74 500 2.47 2.79 1700 15.81% -53.20%
Discovery Comm 'A' 19.03 -9.08% -1.90 4376884 19.98 18.93 20.49 300 15.00 25.18 300 1.44% -41.88%
Discovery Communicat 17.16 -8.48% -1.59 5250130 18.04 17.05 18.58 300 15.75 20.40 300 1.72% -43.72%
Dish Network Co. 20.98 -6.00% -1.34 2741732 21.24 20.54 21.75 200 18.03 21.12 200 5.06% -40.85%
Dolby Laboratories 53.94 -5.57% -3.18 441179 55.09 53.39 55.70 1000 31.00 72.54 100 9.06% -21.60%
FactSet Research Sys 254.71 -1.11% -2.85 497214 249.48 243.95 270.07 100 129.10 283.54 100 16.85% -5.07%
GRAHAM HOLDINGS 350.81 2.66% 9.09 40018 333.20 331.00 353.20 2000 100.00 4294.67 100 10.62% -45.10%
Interpublic Group of 15.21 -8.59% -1.43 6300721 15.88 14.85 16.29 600 12.21 15.25 200 21.49% -34.16%
LAMAR ADVERTISING A 47.31 -8.37% -4.32 1211813 48.29 45.01 48.77 1000 42.00 47.50 200 18.45% -47.00%
Liberty Global 16.83 -4.05% -0.71 1705655 17.10 16.32 17.18 300 16.00 29.00 300 -4.54% -25.99%
Liberty Global 15.85 -5.49% -0.92 4923539 16.25 15.46 16.29 15300 13.75 37.90 200 -4.11% -27.28%
LiveRamp Holdings 32.83 -0.70% -0.23 775028 31.60 31.03 33.74 200 19.60 34.80 100 15.27% -31.70%
Meredith Co. 12.27 -5.69% -0.74 1393414 12.58 12.12 12.70 500 13.20 15.00 500 -23.17% -62.21%
Morningstar 117.08 -1.18% -1.40 87253 115.01 114.96 122.42 200 28.12 156.50 100 9.40% -22.62%
New York Times 'A' 32.11 -2.31% -0.76 1244048 31.77 31.09 32.97 200 30.60 34.00 200 10.00% -0.19%
News Co. 8.42 -8.08% -0.74 1206248 8.85 8.38 8.90 500 8.15 8.91 800 -3.33% -41.97%
News Corp 'A' 8.53 -6.88% -0.63 2888917 8.89 8.42 8.89 300 7.06 9.99 300 -5.43% -39.67%
Nielsen Holdings 13.00 -5.87% -0.81 5542153 13.36 12.61 13.53 300 10.74 15.21 100 -4.55% -35.96%
Omnicom Group 51.98 -7.76% -4.37 3339848 54.25 51.25 55.92 100 46.37 80.79 200 4.99% -35.84%
Qurate Retail 5.75 -2.54% -0.15 4635938 5.63 5.35 5.78 300 5.03 7.48 400 35.29% -31.79%
S&P Global Inc 239.75 -2.12% -5.20 2924894 239.08 236.77 246.53 1500 200.00 280.00 100 14.83% -12.20%
Scholastic Co. 27.67 4.53% 1.20 211257 25.69 24.63 27.90 2300 16.00 46.00 2600 30.15% -28.04%
Shaw Communications 21.39 -3.87% -0.86 2277262 21.70 20.82 21.94 100 20.20 22.50 2000 12.05% -18.82%
Tegna Inc 13.21 -1.86% -0.25 3813302 12.86 12.53 13.45 1000 1.91 11.90 100 2.88% -20.85%
Thomson Reuters Co. 87.06 0.50% 0.43 920721 85.15 84.13 89.48 100 84.36 92.64 900 8.81% -6.28%
TORSTAR CORP. CL.B 0.30 -1.64% -0.01 3000 0.30 0.30 0.30 2000 0.30 0.38 6000 -16.67% -30.23%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 12.79 -8.58% -1.20 15405709 13.58 12.27 13.58 100 12.51 13.99 100 6.85% -69.53%
Walt Disney Company 96.40 -8.50% -8.96 30591533 100.45 95.54 101.49 100 96.56 97.13 400 12.12% -33.35%
WILEY(JOHN)+SONS A D 37.94 0.50% 0.19 310298 35.87 35.05 37.98 200 35.00 60.00 500 15.57% -21.81%