06.12.2020 03:12:01
DJ US MEDIA PR USD
1217.89
USD
4.7700
0.39%
05.12.2020 00:13
 
Chart
Kursdaten
Kurs 1217.89 Eröffnung 1215.91
Diff. absolut 4.77 Tages-Hoch 1220.59
Diff. % 0.39 % Tages-Tief 1212.29
Volumen 113495429 Umsatz -
Schlusskurs vom 04.12.2020 1213.12 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 05.12.2020 / 00:13
Währung USD Aktualisierungsstand 06.12.2020 / 03:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 14.62% 1220.6 661.1
1 Woche 2.73% 1220.6 1181.3
1 Monat 18.44% 1220.6 1039.8
3 Monate 19.72% 1220.6 964.8
6 Monate 27.89% 1220.6 864.3
1 Jahr 16.38% 1220.6 661.1
3 Jahre 40.20% 1220.6 661.1
SMI
31.56
26.51
14.62
SMI
-6.06
-10.68
SMI
-2.38
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":14.62,"chartHeight":19.555527914261,"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":-2.38,"chartHeight":11.28423871499,"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":-5.5,"chartHeight":15.100943325098,"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":5.89,"chartHeight":15.413096594615,"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":13.08,"chartHeight":19.048366508506,"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":0.38,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.12.2020 03:12:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AMC Networks A 33.03 1.94% 0.63 493798 32.66 32.09 33.36 100 30.00 34.50 100 -3.17% -16.38%
Charter Communicatio 670.74 0.05% 0.31 685901 670.58 667.08 674.05 100 605.45 685.00 100 4.35% 38.27%
Cogeco Cable 95.32 0.13% 0.12 51291 95.61 95.00 95.61 100 95.23 95.59 200 1.00% -15.80%
Comcast Corp 51.69 0.19% 0.10 12258096 51.75 51.49 51.91 400 51.52 51.90 100 -0.12% 14.94%
Corus Entertainment 4.40 -0.23% -0.01 842195 4.48 4.35 4.48 300 4.40 4.43 1000 1.38% -17.29%
Discovery Comm 'A' 28.48 0.85% 0.24 7208900 28.34 28.16 28.78 300 28.16 28.40 900 3.68% -12.98%
Discovery Communicat 25.22 0.40% 0.10 3837322 25.21 25.06 25.59 200 24.68 25.00 1000 2.73% -17.28%
Dish Network Co. 36.44 -1.96% -0.73 2310698 36.65 36.13 37.31 100 33.86 36.43 100 1.48% 2.73%
Dolby Laboratories 91.43 1.35% 1.22 340366 90.63 90.35 91.82 100 89.50 91.94 100 0.95% 32.89%
FactSet Research Sys 351.01 1.28% 4.44 195350 348.55 347.85 351.94 100 270.00 351.52 100 8.76% 30.83%
GRAHAM HOLDINGS 463.45 1.42% 6.51 44653 456.73 453.00 469.99 100 388.95 549.07 100 -0.13% -27.47%
Interpublic Group of 23.96 1.14% 0.27 3496377 23.78 23.65 24.07 700 22.95 24.64 100 5.09% 3.72%
LAMAR ADVERTISING A 80.94 -0.05% -0.04 728400 82.21 80.27 82.43 100 65.00 82.51 100 1.56% -9.32%
Liberty Global 25.02 2.54% 0.62 1640119 24.52 24.52 25.17 200 24.00 30.00 100 10.32% 10.03%
Liberty Global 24.08 2.29% 0.54 3212509 23.57 23.57 24.32 100 21.41 25.00 300 10.36% 10.48%
LiveRamp Holdings 65.44 5.28% 3.28 1168406 62.53 61.78 65.58 100 62.00 65.44 100 10.88% 36.13%
Meredith Co. 20.45 -0.54% -0.11 551141 20.88 19.91 20.88 100 20.00 21.00 100 -0.82% -37.02%
Morningstar 201.36 0.36% 0.73 63919 200.90 200.90 203.09 500 201.75 201.52 700 0.98% 33.08%
New York Times 'A' 47.27 2.05% 0.95 1036956 46.64 46.41 47.51 100 46.50 51.34 100 12.28% 46.94%
News B 18.67 0.54% 0.10 298862 18.59 18.44 18.73 100 0.01 19.25 100 4.83% 28.67%
News Corp 'A' 18.68 0.57% 0.10 4480365 18.63 18.41 18.70 100 18.60 19.97 100 5.45% 32.07%
Nielsen Holdings 17.96 4.18% 0.72 11160344 17.33 17.25 18.00 100 16.47 18.10 100 10.59% -11.53%
Omnicom Group 64.99 -0.11% -0.07 1997203 65.30 64.74 65.80 100 58.05 66.00 100 3.16% -19.79%
Qurate Retail A 10.44 -2.34% -0.25 3260474 10.68 10.33 10.69 100 10.33 10.66 500 -5.35% 23.84%
S&P Global Inc 339.45 3.93% 12.84 3059722 330.80 329.04 339.50 100 331.00 339.45 100 -0.62% 24.32%
Scholastic Co. 25.00 3.18% 0.77 92654 24.37 24.37 25.05 200 18.61 40.00 100 3.01% -34.98%
Shaw Communications 23.14 -1.49% -0.35 2816311 23.49 23.01 23.52 400 23.13 23.17 200 2.03% -12.18%
Tegna Inc 14.74 2.65% 0.38 1180027 14.45 14.33 14.79 400 14.00 15.50 500 0.96% -11.68%
Thomson Reuters 104.14 0.64% 0.66 330796 103.34 103.23 104.45 100 103.96 104.48 100 0.42% 12.11%
ViacomCBS 'B' 36.95 1.00% 0.36 8736506 36.66 36.24 37.00 200 36.86 37.00 500 5.38% -11.96%
Walt Disney Company 154.14 0.59% 0.90 6033271 153.69 152.81 154.68 100 153.84 154.10 100 4.76% 6.58%
WILEY(JOHN)+SONS A D 36.79 3.99% 1.41 196447 35.56 35.44 36.87 100 32.15 45.33 100 4.49% -24.18%