25.03.2019 09:24:53
DJ US MEDIA PR USD
891.92
USD
-13.2400
-1.46%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 905.16 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 25.03.2019 / 09:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.28% 925.7 803.4
1 Woche -3.50% 921.9 888.6
1 Monat -2.30% 925.7 888.6
3 Monate 12.21% 925.7 772.1
6 Monate -0.14% 925.7 772.1
1 Jahr 10.06% 925.7 762.5
3 Jahre 22.70% 925.7 702.3
6.93
13
SMI
9.28
10.56
SMI
-6.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":21.418645686747,"year":2017,"ID_NOTATION":"4998234"},"2018":{"performance":-6.06,"chartHeight":20.608188618748,"year":2018,"ID_NOTATION":"4998234"},"2019":{"performance":9.28,"chartHeight":23.18275187918,"year":2019,"ID_NOTATION":"4998234"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 09:24:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMC Networks 56.32 -2.00% -1.15 637317 57.39 55.85 57.39 100 52.50 56.35 200 -5.33% 2.62%
CBS 'B' 45.06 -2.26% -1.04 2970073 45.89 45.04 46.11 100 41.00 47.00 9400 -5.53% 3.06%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Charter Communicatio 360.78 -1.50% -5.49 5241885 365.70 360.38 366.49 100 353.79 366.02 100 1.37% 26.60%
Cogeco Cable 85.13 1.12% 0.94 125804 84.18 84.18 85.24 100 83.36 88.00 600 0.86% 29.42%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 39.46 -1.47% -0.59 17030110 39.94 39.34 39.97 100 38.77 40.11 100 -2.50% 15.89%
Corus Entertainment 5.97 -1.65% -0.10 309504 6.05 5.88 6.05 11100 5.92 6.00 200 4.37% 25.42%
Discovery Comm 'A' 26.67 -0.04% -0.01 4861505 26.56 26.08 26.86 100 25.91 27.22 100 -2.77% 7.80%
Discovery Communicat 25.45 0.04% 0.01 2388527 25.38 24.88 25.63 100 24.73 25.90 200 -1.74% 10.27%
Dish Network Co. 31.27 -2.98% -0.96 1568318 32.13 31.05 32.21 200 30.11 48.57 100 -3.99% 25.23%
Dolby Laboratories 63.37 -2.51% -1.63 283323 64.72 63.20 64.98 100 62.61 71.00 1000 -2.12% 2.47%
FactSet Research Sys 234.54 -3.21% -7.78 352062 239.54 234.43 241.16 1300 234.54 234.56 100 -1.19% 17.19%
GRAHAM HOLDINGS 667.73 0.05% 0.31 16318 665.07 661.60 669.88 100 667.01 667.73 100 -2.30% 4.24%
Interpublic Group of 21.13 -3.65% -0.80 6303762 21.78 21.03 21.93 300 19.76 23.15 1000 -5.42% 2.42%
LAMAR ADVERTISING A 76.70 -4.18% -3.35 465302 80.00 76.49 80.38 100 76.75 76.70 400 -1.39% 10.87%
Liberty Global 25.36 -1.59% -0.41 2364763 25.68 25.30 25.76 300 24.00 26.12 300 -0.04% 22.87%
Liberty Global 26.03 -1.63% -0.43 1139962 26.42 25.97 26.46 100 24.50 27.04 100 - 21.98%
LiveRamp Holdings 58.97 -4.95% -3.07 1009348 61.45 58.54 61.69 2000 47.50 61.80 100 -1.50% 52.65%
Meredith Co. 55.70 -2.88% -1.65 318351 57.03 55.67 57.03 4500 55.70 60.50 100 -2.96% 7.24%
Morningstar 120.89 -1.01% -1.23 81503 121.34 120.19 122.32 100 120.89 121.00 1000 0.32% 10.06%
New York Times 'A' 32.60 -3.32% -1.12 2093236 33.54 32.54 33.66 100 28.80 38.89 100 -4.82% 46.25%
News Co. 12.64 -1.63% -0.21 1574315 12.81 12.57 12.90 100 12.01 13.68 200 -0.78% 9.44%
News Corp 'A' 12.63 -1.71% -0.22 3032191 12.94 12.53 12.94 100 11.96 13.65 200 -0.08% 11.28%
Nielsen Holdings 26.86 -2.04% -0.56 2032514 27.30 26.72 27.36 500 22.00 31.49 100 -0.33% 15.13%
Omnicom Group 73.07 -2.60% -1.95 1537436 74.91 73.02 75.06 100 70.25 78.11 100 -3.18% -0.23%
Qurate Retail 17.02 -1.90% -0.33 2488519 17.27 16.90 17.35 71800 17.01 20.00 100 -1.28% -12.81%
S&P Global Inc 205.49 -2.04% -4.28 882685 207.32 205.22 208.81 100 188.50 235.30 100 1.14% 20.92%
Scholastic Co. 37.93 -6.21% -2.51 368594 38.06 37.65 39.74 200 37.26 38.00 100 -5.69% -5.79%
Shaw Communications 27.71 -0.07% -0.02 1135150 27.66 27.47 27.77 200 27.42 27.79 3000 0.25% 12.14%
TORSTAR CORP. CL.B 0.90 -4.26% -0.04 16531 0.88 0.88 0.94 500 0.86 0.98 31000 3.45% 13.92%
TWDC Enterprises 18 108.23 -0.40% -0.43 24133840 108.33 107.51 109.00 100 108.18 108.62 100 -5.85% -1.30%
Tegna Inc 13.76 -2.55% -0.36 2470719 14.00 13.75 14.13 100 8.15 15.66 100 -4.44% 26.59%
Thomson Reuters Co. 77.69 1.21% 0.93 732894 76.69 76.50 77.69 200 75.77 77.95 1000 3.24% 17.84%
VIACOM 'B' 25.34 -2.50% -0.65 10371021 26.00 24.85 26.00 100 24.63 25.84 100 -9.47% -1.40%
WILEY(JOHN)+SONS A D 44.29 -2.53% -1.15 209513 45.22 44.27 45.24 3200 44.29 47.44 100 -3.53% -5.71%