26.04.2019 13:41:34
NYSE FINANCIAL INDEX
7770.10
USD
-15.6700
-0.20%
28.02.2019 23:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.02.2019 7785.77 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:29
Währung USD Aktualisierungsstand 26.04.2019 / 13:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.49% 7829.6 6870.3
1 Woche 0.28% 7829.6 7741.0
1 Monat 2.77% 7829.6 7503.9
3 Monate 0.42% 7829.6 6561.2
6 Monate -4.91% 8256.8 6561.2
1 Jahr -5.78% 8447.2 6561.2
3 Jahre 39.50% 8760.9 5528.3
17.07
13
SMI
11.49
15
SMI
-15.73
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.07,"chartHeight":22.224562576402,"year":2017,"ID_NOTATION":"8354122"},"2018":{"performance":-15.73,"chartHeight":21.81596834724,"year":2018,"ID_NOTATION":"8354122"},"2019":{"performance":11.49,"chartHeight":20.246157856336,"year":2019,"ID_NOTATION":"8354122"}}
{"2017":{"performance":13,"chartHeight":20.863262628365,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.88078846386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15,"chartHeight":21.578469505491,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.67566158981,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.374444354583,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.34,"chartHeight":22.006121154662,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.008074473853,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.973867460504,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.44,"chartHeight":21.029623353499,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.461854804411,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.168972836378,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.21,"chartHeight":20.122854844614,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.882448533527,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.525664835542,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.04.2019 13:41:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1511419 ONTARIO INC. 0.00 - - - - - - - - - - - -
AON 179.61 0.74% 1.32 883614 177.34 176.91 180.06 100 153.13 199999.99 100 2.53% 23.56%
Armour Residential 19.22 -4.57% -0.92 2142055 20.06 19.20 20.10 300 19.10 19.27 100 -2.73% -6.24%
BLACKSTONE MORTGAGE 35.58 -0.03% -0.01 1061404 35.71 35.34 35.75 200 35.34 35.67 100 2.48% 11.68%
Banco Santander ADR 4.91 -0.41% -0.02 12018126 4.93 4.90 4.97 13000 4.96 4.97 13000 -4.47% 9.60%
Chimera Investment C 18.92 -0.94% -0.18 1151408 19.13 18.81 19.13 500 18.80 19.05 100 0.21% 6.17%
Chubb Ltd 141.71 0.83% 1.16 1314850 139.99 139.28 142.00 100 124.90 147.00 200 2.20% 9.70%
Drive Shack 5.09 -1.55% -0.08 179764 5.20 5.04 5.24 300 4.90 6.27 1000 4.73% 29.85%
EPR PROPERTIES DL -, 78.09 0.22% 0.17 432796 77.53 77.21 78.32 200 76.53 80.00 2000 1.42% 21.96%
Emergent Capital 0.11 30.95% 0.03 84642 0.08 0.08 0.11 - - - - 37.50% 57.14%
Equity Commonwealth 31.94 -0.31% -0.10 287648 31.92 31.68 32.05 100 27.50 34.00 2000 1.24% 6.43%
Exantas Capital 10.83 -0.55% -0.06 66663 10.85 10.75 10.85 100 10.85 11.15 900 1.31% 8.08%
Flagstar Bancorp 34.88 -1.39% -0.49 446443 34.98 34.60 35.26 100 33.50 36.00 100 -1.47% 32.12%
Global Brokerage 0.07 -0.13% -0.00 3282 0.07 0.07 0.07 14900 0.30 0.62 100 0.67% 490.09%
HSBC ADR 42.76 -0.16% -0.07 1607331 42.52 42.48 42.84 300 42.94 42.96 300 -1.13% 4.01%
Hersha Hospitality T 17.70 -0.84% -0.15 173810 17.83 17.48 17.85 100 17.20 18.00 5000 -1.06% 0.91%
Hospitality Properti 26.20 -0.53% -0.14 533907 26.30 25.99 26.38 7000 25.67 25.99 1000 -0.57% 9.72%
ITAU Corpbanca 12.90 -1.53% -0.20 5794 13.31 12.87 13.59 2800 12.90 15.75 500 15.42% -5.15%
Intercont Exchange 80.82 0.43% 0.35 1401208 80.28 80.01 81.01 200 79.00 81.50 2000 1.20% 7.29%
Kingsway Financialrv 2.20 -2.65% -0.06 17544 2.23 2.20 2.28 600 2.20 3.25 300 -8.71% -23.34%
Kite Realty Group Tr 15.63 -0.57% -0.09 660595 15.64 15.49 15.80 100 15.49 16.20 500 -0.06% 10.93%
Life Storage, Inc 94.90 -0.20% -0.19 299287 94.86 94.36 95.19 100 37.00 94.90 2600 0.72% 2.05%
MoneyGram Internatio 2.88 0.00% 0.00 645637 2.85 2.71 2.91 500 2.88 3.00 300 18.52% 44.00%
OFG Bancorp. 19.61 -1.51% -0.30 323815 19.81 19.45 19.86 1500 19.60 25.00 100 -0.56% 19.14%
Office Properties Tr 27.12 -0.26% -0.07 288121 27.06 26.73 27.24 100 26.01 26.89 1000 -0.91% -1.31%
Old National Bancorp 16.83 -0.77% -0.13 566129 16.88 16.55 16.88 100 14.75 17.25 2900 -0.24% 9.29%
Parkway 19.04 - - - - - - 900 19.03 19.06 25000 -17.33% -14.43%
Senior Housing Prope 8.18 0.37% 0.03 2820740 8.11 8.01 8.23 100 8.00 8.12 1000 0.37% -30.20%
Spectrum Brands Hold 60.21 -1.95% -1.20 290581 61.08 60.15 61.08 100 0.01 199999.99 100 -2.78% 42.51%
Sterling Bancorp 20.88 1.31% 0.27 3463164 20.52 20.52 21.15 600 16.00 25.00 100 3.11% 26.47%
Sun Life Financial 40.96 0.61% 0.25 311806 40.62 40.49 41.08 200 40.00 41.18 500 -0.02% 23.41%
Synovus Financial Co 36.38 0.72% 0.26 1987951 35.88 35.71 36.55 100 30.00 37.45 100 0.89% 13.72%
UBS GROUP AG SF -,10 13.30 0.99% 0.13 5785120 13.25 13.25 13.39 5200 13.24 13.26 5200 0.30% 7.43%
Welltower Inc 73.75 0.42% 0.31 1272939 73.26 72.94 73.87 300 71.59 77.25 100 0.70% 6.25%