23.05.2019 05:56:25
DJ US MEDIA PR USD
989.64
USD
-3.5400
-0.36%
22.05.2019 23:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 993.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.05.2019 / 23:41
Währung USD Aktualisierungsstand 23.05.2019 / 05:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.26% 1018.6 803.4
1 Woche 0.57% 1000.8 979.2
1 Monat 1.18% 1018.6 966.4
3 Monate 8.40% 1018.6 883.5
6 Monate 13.33% 1018.6 772.1
1 Jahr 23.76% 1018.6 771.8
3 Jahre 34.10% 1018.6 702.3
6.93
13
SMI
21.26
14.42
SMI
-6.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":17.996362839999,"year":2017,"ID_NOTATION":"4998234"},"2018":{"performance":-6.06,"chartHeight":17.315401042729,"year":2018,"ID_NOTATION":"4998234"},"2019":{"performance":21.26,"chartHeight":23.686530633405,"year":2019,"ID_NOTATION":"4998234"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.05.2019 05:56:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMC Networks 55.05 -0.45% -0.25 471918 54.97 54.52 55.37 1100 52.06 64.90 100 1.31% 0.31%
CBS 'B' 48.32 -1.23% -0.60 1849975 48.70 48.25 48.88 500 47.80 50.00 400 1.00% 10.52%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Charter Communicatio 378.08 -0.30% -1.13 665366 378.21 376.82 380.51 400 340.00 378.00 200 0.24% 32.67%
Cogeco Cable 91.95 0.80% 0.73 77128 91.22 91.09 92.37 100 91.62 91.97 200 -0.31% 39.78%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 43.30 0.02% 0.01 11964366 43.26 43.08 43.50 400 43.01 43.30 2100 1.91% 27.17%
Corus Entertainment 6.61 0.30% 0.02 764448 6.58 6.56 6.65 1800 6.59 6.63 500 -1.34% 38.87%
Discovery Comm 'A' 27.42 -2.11% -0.59 3044711 27.94 27.39 28.08 100 27.03 29.95 300 -1.19% 10.83%
Discovery Communicat 25.78 -2.13% -0.56 3063835 26.28 25.77 26.41 100 24.69 28.35 100 -1.53% 11.70%
Dish Network Co. 34.87 -0.37% -0.13 1852593 34.82 34.31 35.32 1000 34.25 35.65 100 -0.06% 39.65%
Dolby Laboratories 62.00 -0.35% -0.22 278190 61.86 61.86 62.62 2600 61.95 70.00 200 -4.69% 0.26%
FactSet Research Sys 280.54 -0.38% -1.07 320994 281.92 280.54 283.93 600 280.55 280.57 100 2.01% 40.18%
GRAHAM HOLDINGS 685.38 -0.80% -5.54 58149 687.45 672.07 692.90 200 682.22 685.38 200 -2.17% 6.99%
Interpublic Group of 22.61 -0.09% -0.02 2215335 22.61 22.48 22.67 400 21.00 26.50 100 0.13% 9.60%
LAMAR ADVERTISING A 81.60 -0.71% -0.58 193444 81.99 81.48 82.48 100 81.60 81.65 200 -0.20% 17.95%
Liberty Global 24.90 -1.50% -0.38 2247234 25.17 24.70 25.37 200 22.22 30.17 600 0.61% 20.64%
Liberty Global 25.41 -1.78% -0.46 1053617 25.70 25.26 25.92 200 22.73 30.91 200 0.47% 19.07%
LiveRamp Holdings 55.48 -1.26% -0.71 402192 55.82 55.47 56.26 300 43.75 55.50 2000 -0.47% 43.62%
Meredith Co. 57.22 -0.69% -0.40 302383 57.67 56.83 57.67 1600 57.18 71.00 100 0.19% 10.17%
Morningstar 136.35 1.13% 1.52 72266 134.37 133.98 137.70 700 136.35 136.45 200 2.30% 24.14%
New York Times 'A' 34.60 0.00% 0.00 1149847 34.46 34.46 34.83 100 31.64 37.59 100 2.43% 55.23%
News Co. 11.99 -0.17% -0.02 905064 11.95 11.95 12.05 200 11.43 13.89 200 2.22% 3.81%
News Corp 'A' 11.76 -0.34% -0.04 1778289 11.76 11.69 11.82 200 11.28 13.65 200 1.64% 3.61%
Nielsen Holdings 23.98 -0.74% -0.18 2031864 24.01 23.97 24.32 100 20.95 26.80 100 0.63% 2.79%
Omnicom Group 79.78 -0.37% -0.30 1001851 80.01 79.69 80.04 300 75.00 82.00 2000 0.80% 8.93%
Qurate Retail 13.45 -2.96% -0.41 6456323 13.73 13.00 14.03 100 10.20 16.00 5000 5.49% -31.10%
S&P Global Inc 217.60 0.31% 0.67 1288293 216.77 216.71 220.34 100 166.00 230.00 100 2.78% 28.05%
Scholastic Co. 37.35 -0.48% -0.18 95324 37.50 37.15 37.84 900 37.32 37.35 1200 -0.64% -7.23%
Shaw Communications 27.31 1.07% 0.29 628337 26.96 26.82 27.36 1100 27.20 27.35 2200 2.17% 10.52%
TORSTAR CORP. CL.B 0.79 -2.47% -0.02 40672 0.79 0.73 0.80 500 0.79 0.80 4000 -1.25% -
Tegna Inc 15.67 -1.63% -0.26 1937143 15.90 15.60 15.90 100 7.93 30.60 100 -1.01% 44.16%
Thomson Reuters Co. 87.38 0.44% 0.39 808491 86.86 86.33 87.85 100 87.25 87.51 100 0.37% 32.53%
VIACOM 'B' 28.81 -0.62% -0.18 2720946 28.98 28.62 29.10 100 28.46 29.29 100 1.91% 12.10%
WILEY(JOHN)+SONS A D 46.02 -1.10% -0.51 150716 46.50 45.88 46.56 300 46.01 46.02 3600 -0.30% -2.02%
Walt Disney Company 133.85 -0.18% -0.24 5093746 133.82 133.39 134.17 300 133.75 133.84 400 -0.62% 22.07%