17.07.2019 19:34:35
DJ US MEDIA PR USD
1043.67
USD
-9.2300
-0.88%
17.07.2019 19:19
 
Chart
Kursdaten
Kurs 1043.67 Eröffnung 1052.46
Diff. absolut -9.23 Tages-Hoch 1053.26
Diff. % -0.88 % Tages-Tief 1040.97
Volumen 38183723 Umsatz -
Schlusskurs vom 16.07.2019 1052.90 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.07.2019 / 19:19
Währung USD Aktualisierungsstand 17.07.2019 / 19:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 29.01% 1056.0 803.4
1 Woche 2.59% 1056.0 1028.8
1 Monat 4.97% 1056.0 993.7
3 Monate 7.82% 1056.0 956.0
6 Monate 24.03% 1056.0 837.3
1 Jahr 21.29% 1056.0 772.1
3 Jahre 37.52% 1056.0 726.6
6.93
13
SMI
29.01
16.86
SMI
-6.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":17.391713819266,"year":2017,"ID_NOTATION":"4998234"},"2018":{"performance":-6.06,"chartHeight":16.733631249734,"year":2018,"ID_NOTATION":"4998234"},"2019":{"performance":29.01,"chartHeight":23.685641446017,"year":2019,"ID_NOTATION":"4998234"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 19:34:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMC Networks 55.49 -1.21% -0.68 94893 56.19 55.32 56.36 200 55.49 55.52 200 0.39% 2.35%
CBS 'B' 52.77 -1.38% -0.74 825777 53.49 52.76 53.50 200 52.76 52.77 300 2.29% 22.39%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Charter Communicatio 414.50 -0.08% -0.34 157080 416.59 412.55 416.95 100 414.32 414.64 100 3.39% 45.57%
Cogeco Cable 105.56 -1.17% -1.25 65261 106.60 105.27 107.22 100 105.42 105.51 100 13.54% 62.37%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 44.73 -0.79% -0.35 8311317 45.03 44.58 45.05 1800 44.73 44.74 4100 4.91% 32.42%
Corus Entertainment 5.62 3.88% 0.21 1032289 5.40 5.28 5.66 1100 5.61 5.62 900 -12.74% 13.66%
Discovery Comm 'A' 32.05 -1.60% -0.52 920943 32.52 31.90 32.53 800 32.04 32.05 400 2.97% 31.65%
Discovery Communicat 29.51 -1.73% -0.52 623924 29.96 29.40 29.96 1100 29.51 29.52 2900 3.44% 30.11%
Dish Network Co. 40.98 -0.63% -0.26 500063 41.13 40.52 41.37 300 40.98 41.00 100 1.25% 65.16%
Dolby Laboratories 65.36 0.07% 0.04 102604 65.27 64.87 65.60 200 65.33 65.38 200 2.95% 5.61%
FactSet Research Sys 284.45 0.49% 1.40 159915 282.18 282.13 286.33 200 284.41 284.51 100 -2.73% 41.44%
GRAHAM HOLDINGS 738.99 0.10% 0.72 11495 740.00 735.64 741.17 100 737.08 738.76 100 2.45% 15.47%
Interpublic Group of 23.18 -2.13% -0.51 1426643 23.62 22.98 23.63 1900 23.18 23.19 1600 2.33% 14.83%
LAMAR ADVERTISING A 79.80 -0.09% -0.07 85870 79.94 79.51 80.22 100 79.73 79.82 200 -1.40% 15.45%
Liberty Global 25.31 -0.75% -0.19 846309 25.43 25.14 25.52 1100 25.30 25.31 400 -1.96% 23.55%
Liberty Global 25.89 -0.84% -0.22 366548 26.05 25.71 26.10 500 25.88 25.89 300 -2.36% 22.35%
LiveRamp Holdings 51.70 4.01% 2.00 278344 49.55 49.55 51.83 100 51.70 51.76 100 4.26% 28.66%
Meredith Co. 54.10 -0.90% -0.49 140900 54.49 53.34 54.49 200 54.06 54.09 300 -1.71% 5.10%
Morningstar 154.91 0.62% 0.95 22501 154.11 154.11 155.62 100 154.99 155.68 100 5.24% 40.17%
New York Times 'A' 35.20 -0.71% -0.25 1125661 35.32 34.83 35.43 300 35.20 35.21 500 2.19% 59.04%
News Co. 13.63 -1.80% -0.25 268095 13.87 13.62 13.98 1400 13.63 13.64 4000 1.31% 20.17%
News Corp 'A' 13.31 -1.95% -0.27 963655 13.58 13.31 13.67 5200 13.31 13.32 6200 2.11% 19.65%
Nielsen Holdings 23.25 -0.62% -0.14 1177902 23.28 23.04 23.49 1100 23.24 23.25 1400 4.28% 0.26%
Omnicom Group 81.48 -3.02% -2.54 1595754 83.88 80.02 83.96 200 81.47 81.50 100 -0.27% 14.72%
Qurate Retail 12.60 -2.17% -0.28 775125 12.90 12.56 12.90 2400 12.60 12.61 2100 -1.08% -34.02%
S&P Global Inc 240.20 0.07% 0.17 517565 240.07 239.71 241.76 100 240.21 240.24 200 3.69% 41.24%
Scholastic Co. 32.91 -1.41% -0.47 28902 33.30 32.79 33.43 200 32.83 32.90 100 1.15% -17.09%
Shaw Communications 25.72 -2.13% -0.56 340154 26.30 25.71 26.35 2800 25.72 25.73 2200 -1.13% 6.35%
TORSTAR CORP. CL.B 0.88 -1.12% -0.01 5281 0.88 0.88 0.89 3000 0.87 0.89 500 2.30% 12.66%
Tegna Inc 15.25 -3.54% -0.56 860668 15.80 15.19 15.80 900 15.25 15.26 800 2.40% 45.45%
Thomson Reuters Co. 88.16 -0.25% -0.22 96864 88.31 88.14 89.09 100 88.16 88.17 100 1.54% 34.05%
VIACOM 'B' 31.30 -1.28% -0.41 743386 31.70 31.25 31.70 600 31.30 31.31 600 1.47% 23.39%
WILEY(JOHN)+SONS A D 45.65 -0.59% -0.27 59839 45.91 45.35 45.95 100 45.64 45.66 100 -0.28% -2.24%
Walt Disney Company 142.87 -0.99% -1.44 2488777 144.60 142.42 144.68 100 142.86 142.87 200 1.90% 31.60%