16.11.2019 23:37:06
DJ US MEDIA PR USD
1046.29
USD
-10.8600
-1.03%
16.11.2019 00:02
 
Chart
Kursdaten
Kurs 1046.29 Eröffnung 1060.30
Diff. absolut -10.86 Tages-Hoch 1060.30
Diff. % -1.03 % Tages-Tief 1044.05
Volumen 161392882 Umsatz -
Schlusskurs vom 14.11.2019 1057.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 16.11.2019 / 23:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 28.20% 1064.9 803.4
1 Woche 1.68% 1064.9 1022.9
1 Monat 4.94% 1064.9 988.8
3 Monate 7.66% 1064.9 961.3
6 Monate 6.33% 1064.9 956.0
1 Jahr 16.21% 1064.9 772.1
3 Jahre 35.94% 1064.9 762.5
6.93
13
SMI
28.2
22.31
SMI
-6.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":16.153993755917,"year":2017,"ID_NOTATION":"4998234"},"2018":{"performance":-6.06,"chartHeight":15.542745098678,"year":2018,"ID_NOTATION":"4998234"},"2019":{"performance":28.2,"chartHeight":22,"year":2019,"ID_NOTATION":"4998234"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2019 23:37:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMC Networks 39.65 0.08% 0.03 470769 39.68 39.43 39.99 500 39.00 40.00 200 -4.25% -27.75%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
CBS 'B' 38.57 2.50% 0.94 7693073 37.92 37.75 38.89 100 37.80 39.40 200 1.21% -11.78%
Charter Communicatio 475.60 -0.91% -4.37 842280 482.44 473.21 485.99 100 475.00 498.87 100 1.25% 66.89%
Cogeco Cable 116.15 0.11% 0.13 127986 116.12 115.99 117.22 100 115.86 116.55 100 5.38% 76.57%
Comcast Corp 44.56 -1.96% -0.89 23183714 45.66 44.43 45.67 200 44.35 44.40 2400 -1.39% 30.87%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Corus Entertainment 5.57 -0.89% -0.05 343616 5.55 5.54 5.66 200 5.55 5.62 600 2.39% 17.02%
Discovery Comm 'A' 29.72 -0.60% -0.18 4881164 30.00 29.61 30.24 700 27.00 29.71 100 -3.83% 20.13%
Discovery Communicat 27.88 -0.54% -0.15 2904490 28.02 27.75 28.37 700 25.35 27.99 100 -2.57% 20.80%
Dish Network Co. 35.95 0.81% 0.29 1605841 35.66 35.47 35.95 800 35.15 35.95 100 1.78% 43.97%
Dolby Laboratories 69.36 5.83% 3.82 1047424 63.50 62.21 69.43 100 60.61 70.04 200 4.55% 12.16%
FactSet Research Sys 254.75 -2.01% -5.22 517561 259.97 254.40 260.72 100 122.91 254.75 100 3.25% 27.29%
GRAHAM HOLDINGS 630.35 -0.27% -1.71 21611 633.26 629.92 637.29 100 0.00 199999.99 100 -0.81% -1.60%
Interpublic Group of 22.33 0.45% 0.10 1690639 22.29 22.00 22.35 300 21.95 23.90 300 -2.79% 8.24%
LAMAR ADVERTISING A 83.46 1.27% 1.05 1234491 82.33 82.08 84.00 100 83.65 85.00 100 2.27% 20.64%
Liberty Global 22.64 -0.57% -0.13 1829960 22.86 22.54 22.93 100 22.00 24.72 100 -8.78% 6.09%
Liberty Global 21.66 -0.73% -0.16 4204518 21.89 21.59 21.95 300 21.00 23.40 100 -7.63% 4.94%
LiveRamp Holdings 46.49 -0.30% -0.14 508890 46.94 45.98 46.94 100 0.00 46.64 100 1.66% 20.35%
Meredith Co. 35.81 0.99% 0.35 353981 35.47 35.00 36.02 100 34.00 44.20 300 -5.44% -31.06%
Morningstar 155.79 -0.12% -0.19 64994 156.65 154.44 156.65 700 155.78 156.06 300 1.14% 41.83%
New York Times 'A' 31.59 1.38% 0.43 633863 31.34 31.18 31.64 500 30.66 39.92 100 2.00% 41.72%
News Co. 13.32 0.91% 0.12 786449 13.28 13.15 13.32 200 10.72 15.69 100 0.68% 15.32%
News Corp 'A' 12.99 0.62% 0.08 1993940 12.95 12.86 13.02 100 10.74 15.17 100 0.70% 14.45%
Nielsen Holdings 20.70 0.78% 0.16 2262943 20.62 20.48 20.71 100 17.16 24.22 100 1.72% -11.27%
Omnicom Group 78.79 0.29% 0.23 3631932 79.07 78.17 79.14 100 74.63 88.00 100 -2.45% 7.58%
Qurate Retail 10.30 2.49% 0.25 3542148 10.12 10.03 10.39 19900 10.23 10.49 1000 9.57% -47.23%
S&P Global Inc 262.89 1.11% 2.89 856303 261.60 259.83 262.97 100 100.13 272.31 200 2.97% 54.70%
Scholastic Co. 36.66 -0.92% -0.34 618399 37.11 36.50 37.37 9400 36.65 36.66 200 -4.48% -8.94%
Shaw Communications 27.47 -0.18% -0.05 761599 27.56 27.40 27.65 300 27.38 27.50 700 2.77% 11.17%
Tegna Inc 15.26 0.66% 0.10 1275860 15.18 15.18 15.47 100 14.35 30.60 100 1.06% 40.39%
Thomson Reuters Co. 93.18 0.84% 0.78 705851 92.61 92.00 93.22 500 92.84 93.42 500 4.68% 41.33%
TORSTAR CORP. CL.B 0.52 0.00% 0.00 5100 0.53 0.51 0.55 23000 0.51 0.52 2000 -8.77% -34.18%
VIACOM 'B' 23.06 2.63% 0.59 7017147 22.76 22.60 23.28 500 23.07 23.20 3700 1.36% -10.27%
Walt Disney Company 144.67 -1.69% -2.48 13749344 147.14 144.21 147.20 1600 144.19 144.67 1000 4.86% 31.94%
WILEY(JOHN)+SONS A D 46.11 -0.62% -0.29 139186 46.58 45.92 46.71 300 45.82 54.35 100 -5.32% -1.83%