19.09.2019 17:33:02
DJ US MEDIA PR USD
1027.55
USD
-3.6400
-0.35%
19.09.2019 17:17
 
Chart
Kursdaten
Kurs 1027.55 Eröffnung 1031.33
Diff. absolut -3.64 Tages-Hoch 1034.52
Diff. % -0.35 % Tages-Tief 1025.46
Volumen 20783030 Umsatz -
Schlusskurs vom 19.09.2019 1031.19 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 17:17
Währung USD Aktualisierungsstand 19.09.2019 / 17:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 26.35% 1056.0 803.4
1 Woche 0.04% 1044.2 1020.7
1 Monat 4.58% 1044.2 961.3
3 Monate 2.17% 1056.0 961.3
6 Monate 12.55% 1056.0 883.5
1 Jahr 16.37% 1056.0 772.1
3 Jahre 39.37% 1056.0 726.6
6.93
13
SMI
26.35
18.86
SMI
-6.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.93,"chartHeight":17.478399103994,"year":2017,"ID_NOTATION":"4998234"},"2018":{"performance":-6.06,"chartHeight":16.817036462382,"year":2018,"ID_NOTATION":"4998234"},"2019":{"performance":26.35,"chartHeight":23.803697469366,"year":2019,"ID_NOTATION":"4998234"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.09.2019 17:33:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AMC Networks 50.52 -0.79% -0.40 159397 51.07 49.83 51.10 100 50.52 50.55 200 -2.92% -7.22%
CBS 'B' 42.97 -0.96% -0.41 1132203 43.50 42.91 43.81 700 42.96 42.97 1000 -0.98% -0.78%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Charter Communicatio 428.02 0.61% 2.60 199025 426.78 425.10 429.88 100 427.89 428.05 100 0.10% 49.29%
Cogeco Cable 107.78 0.53% 0.57 30195 108.15 107.75 108.53 100 107.73 107.80 300 1.18% 62.98%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 46.91 -0.06% -0.03 2377396 47.04 46.69 47.16 300 46.91 46.92 1400 1.16% 37.86%
Corus Entertainment 5.28 -1.31% -0.07 996693 5.37 5.28 5.37 4000 5.28 5.29 2300 -1.11% 12.39%
Discovery Comm 'A' 27.02 -0.72% -0.20 468135 27.23 26.96 27.46 500 27.01 27.02 900 -4.69% 9.98%
Discovery Communicat 25.30 -0.65% -0.17 474835 25.41 25.22 25.54 1800 25.29 25.30 600 -5.60% 10.31%
Dish Network Co. 35.81 0.69% 0.24 757597 35.55 35.55 36.22 100 35.80 35.82 500 -2.89% 42.45%
Dolby Laboratories 63.49 0.53% 0.34 36242 63.35 63.14 63.62 100 63.47 63.53 100 -2.44% 2.13%
FactSet Research Sys 286.63 1.28% 3.63 69207 283.80 282.77 288.34 100 286.51 286.78 100 3.30% 41.41%
GRAHAM HOLDINGS 690.50 -0.53% -3.65 4471 695.81 689.67 695.81 100 684.60 690.59 100 -1.36% 8.36%
Interpublic Group of 21.36 -0.30% -0.07 681912 21.43 21.32 21.54 1200 21.36 21.37 600 0.70% 3.88%
LAMAR ADVERTISING A 80.21 1.51% 1.19 31424 79.02 79.01 80.21 300 80.19 80.32 100 0.19% 14.22%
Liberty Global 26.45 -0.77% -0.20 635861 26.63 26.40 26.72 1000 26.45 26.46 1100 -1.08% 29.17%
Liberty Global 27.16 -0.69% -0.19 247964 27.42 27.09 27.45 100 27.15 27.16 600 -1.23% 28.16%
LiveRamp Holdings 47.89 3.97% 1.83 138143 46.40 46.17 47.97 100 47.86 47.92 100 1.99% 19.23%
Meredith Co. 36.19 -1.15% -0.42 175872 36.35 36.10 36.67 500 36.19 36.25 200 -4.46% -29.51%
Morningstar 161.38 1.44% 2.29 14082 159.34 158.21 161.38 100 161.21 161.71 100 1.75% 44.84%
New York Times 'A' 29.25 0.03% 0.01 188863 29.24 28.85 29.25 400 29.22 29.25 200 -4.66% 31.18%
News Co. 14.52 -0.55% -0.08 109401 14.60 14.41 14.64 1000 14.52 14.53 3100 -1.82% 26.41%
News Corp 'A' 14.12 -0.84% -0.12 521980 14.30 14.02 14.30 7700 14.12 14.13 1100 -2.13% 25.46%
Nielsen Holdings 22.91 0.75% 0.17 1232610 22.81 22.75 23.30 400 22.91 22.92 400 -0.44% -2.53%
Omnicom Group 78.60 0.00% 0.00 187252 79.02 78.36 79.02 200 78.61 78.63 100 -3.34% 8.21%
Qurate Retail 10.93 -1.40% -0.15 511860 11.13 10.91 11.13 2500 10.92 10.93 1500 -6.34% -43.24%
S&P Global Inc 256.76 0.81% 2.07 169102 255.51 254.98 256.90 100 256.61 256.76 200 1.07% 49.87%
Scholastic Co. 38.71 -0.85% -0.33 34235 39.05 38.58 39.07 200 38.70 38.77 200 -3.01% -3.03%
Shaw Communications 26.79 -0.11% -0.03 87062 26.80 26.76 26.90 1300 26.79 26.80 1200 0.45% 8.54%
TORSTAR CORP. CL.B 0.87 - - - - - - 22000 0.86 0.88 3500 -1.14% 10.13%
Tegna Inc 15.11 -0.13% -0.02 190495 15.18 14.88 15.18 2400 15.10 15.12 500 -6.20% 39.19%
Thomson Reuters Co. 89.90 0.58% 0.52 47067 89.32 89.32 90.12 300 89.89 89.93 200 1.49% 35.57%
VIACOM 'B' 25.55 -0.82% -0.21 934089 25.98 25.52 26.05 800 25.54 25.55 1200 -1.75% 0.23%
WILEY(JOHN)+SONS A D 45.65 0.38% 0.17 89515 45.50 45.16 45.97 100 45.62 45.67 100 -1.92% -3.19%
Walt Disney Company 135.37 -1.05% -1.44 2300614 137.00 135.18 137.36 100 135.36 135.37 200 0.45% 24.76%