19.08.2019 18:07:59
NYSE FINANCIAL INDEX
7818.28
USD
54.3498
0.70%
19.08.2019 17:52
 
Chart
Kursdaten
Kurs 7818.28 Eröffnung 7836.89
Diff. absolut 54.35 Tages-Hoch 7847.50
Diff. % 0.70 % Tages-Tief 7808.86
Volumen - Umsatz -
Schlusskurs vom 17.08.2019 7763.93 Volatilität in % -
Börse Letzter Handel 19.08.2019 / 17:52
Währung USD Aktualisierungsstand 19.08.2019 / 18:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.40% 8245.7 6870.3
1 Woche -1.75% 7882.5 7599.5
1 Monat -5.03% 8245.7 7599.5
3 Monate -1.77% 8245.7 7599.5
6 Monate 0.19% 8245.7 7556.1
1 Jahr -3.51% 8256.8 6561.2
3 Jahre 24.84% 8760.9 6106.6
17.07
13
SMI
11.4
15.41
SMI
-15.73
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.07,"chartHeight":25.332536955393,"year":2017,"ID_NOTATION":"8354122"},"2018":{"performance":-15.73,"chartHeight":24.866803226128,"year":2018,"ID_NOTATION":"8354122"},"2019":{"performance":11.4,"chartHeight":23.03266542556,"year":2019,"ID_NOTATION":"8354122"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.75,"chartHeight":14.931670736771,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.08.2019 18:07:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1511419 ONTARIO INC. 0.00 - - - - - - - - - - - -99.90%
AON 194.47 1.55% 2.96 280171 192.50 192.50 195.47 100 194.44 194.50 200 1.10% 31.75%
Armour Residential 17.07 0.65% 0.11 162323 17.09 17.00 17.09 200 17.07 17.08 1100 -3.09% -17.27%
BLACKSTONE MORTGAGE 35.14 0.26% 0.09 415738 35.22 34.97 35.31 300 35.13 35.14 700 -1.21% 10.01%
Banco Santander ADR 3.89 -1.02% -0.04 4944396 3.94 3.89 3.95 176600 3.89 3.90 144800 -2.24% -12.28%
Chimera Investment C 19.76 0.25% 0.05 342644 19.85 19.62 19.85 300 19.76 19.77 2400 -0.86% 10.61%
Chubb Ltd 155.68 0.18% 0.28 288810 156.65 155.55 156.68 200 155.64 155.69 200 -2.64% 20.30%
Drive Shack 5.10 1.59% 0.08 131973 5.08 5.02 5.11 400 5.09 5.10 100 1.62% 28.06%
EPR PROPERTIES DL -, 75.91 0.12% 0.09 81570 76.22 75.83 76.49 100 75.92 75.95 200 -1.55% 18.41%
Emergent Capital 0.24 - - - - - - - - - - -4.00% 242.86%
Equity Commonwealth 34.00 -0.12% -0.04 51529 34.15 33.98 34.23 400 33.99 34.01 200 0.86% 13.43%
Exantas Capital 11.32 0.44% 0.05 19615 11.37 11.30 11.37 600 11.32 11.33 800 -1.14% 12.48%
Flagstar Bancorp 35.90 0.59% 0.21 95604 36.02 35.71 36.43 100 35.88 35.92 100 5.69% 35.19%
Global Brokerage 0.03 0.00% 0.00 180 0.03 0.03 0.03 14900 0.30 0.62 100 -14.29% 136.03%
HSBC ADR 36.56 1.22% 0.44 1999574 36.72 36.55 36.76 3500 36.55 36.56 1200 -4.39% -12.14%
Hersha Hospitality T 14.72 -0.20% -0.03 69190 14.88 14.70 14.88 300 14.72 14.73 800 -1.67% -15.91%
Hospitality Properti 25.01 1.30% 0.32 213598 24.94 24.73 25.07 300 25.02 25.03 300 1.48% 3.39%
ITAU Corpbanca 11.40 -0.52% -0.06 488 11.45 11.40 11.45 100 11.40 11.69 300 -0.20% -15.74%
Intercont Exchange 92.72 1.15% 1.05 446740 92.55 92.19 92.97 300 92.72 92.73 100 -1.30% 21.69%
Kingsway Financialrv 2.75 -1.43% -0.04 7571 2.75 2.73 2.75 1100 2.74 2.80 200 -1.26% -2.79%
Kite Realty Group Tr 14.81 1.16% 0.17 86655 14.72 14.72 14.84 200 14.80 14.81 100 -6.21% 3.90%
Life Storage, Inc 103.62 0.48% 0.50 112053 103.46 102.33 103.65 300 103.51 103.64 200 -0.02% 10.89%
MoneyGram Internatio 3.35 -2.23% -0.08 562651 3.49 3.23 3.49 1500 3.35 3.36 1600 4.57% 71.50%
OFG Bancorp. 20.94 1.90% 0.39 60084 20.83 20.59 21.00 100 20.93 20.95 200 -3.57% 24.85%
Office Properties Tr 28.24 0.97% 0.27 77521 28.10 27.98 28.49 200 28.23 28.26 300 3.67% 1.78%
Old National Bancorp 17.11 0.77% 0.13 230104 17.21 17.04 17.25 800 17.11 17.12 100 0.47% 10.26%
Parkway 19.04 - - - - - - 900 19.03 19.06 25000 -17.33% -14.43%
Senior Housing Prope 9.00 0.11% 0.01 402127 9.00 8.95 9.09 900 9.00 9.01 4100 0.33% -23.29%
Spectrum Brands Hold 51.45 2.12% 1.07 65914 51.07 50.81 51.64 100 51.43 51.49 100 0.20% 19.24%
Sterling Bancorp 19.48 1.22% 0.23 321899 19.64 19.42 19.65 200 19.48 19.49 1000 -2.43% 16.54%
Sun Life Financial 40.02 0.58% 0.23 115073 40.27 39.89 40.27 1000 40.00 40.01 100 - 19.89%
Synovus Financial Co 36.09 1.26% 0.45 331155 36.38 35.95 36.49 200 36.09 36.10 100 -0.78% 11.41%
UBS GROUP AG SF -,10 10.50 0.96% 0.10 864599 10.52 10.47 10.56 11700 10.49 10.50 11900 -4.41% -15.99%
Welltower Inc 88.99 0.23% 0.20 326234 88.98 88.31 89.26 200 88.97 88.99 100 0.58% 27.92%