12.07.2020 07:55:59
NYSE FINANCIAL INDEX
6754.34
USD
148.9180
2.25%
11.07.2020 00:00
 
Chart
Kursdaten
Kurs 6754.34 Eröffnung 6609.66
Diff. absolut 148.92 Tages-Hoch 6757.88
Diff. % 2.25 % Tages-Tief 6608.13
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 6605.42 Volatilität in % -
Börse Letzter Handel 11.07.2020 / 00:00
Währung USD Aktualisierungsstand 12.07.2020 / 07:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.36% 8913.1 4997.0
1 Woche 0.34% 6893.5 6547.1
1 Monat -5.80% 7170.3 6534.2
3 Monate 2.60% 7529.6 5714.1
6 Monate -22.21% 8913.1 4997.0
1 Jahr -17.47% 8913.1 4997.0
3 Jahre -10.17% 8913.1 4997.0
SMI
26.28
26.51
SMI
-15.73
-10.68
SMI
-22.36
-3.64
2018
2019
2020
{"2018":{"performance":-15.73,"chartHeight":19.888966018755,"year":2018,"ID_NOTATION":"8354122"},"2019":{"performance":26.28,"chartHeight":22,"year":2019,"ID_NOTATION":"8354122"},"2020":{"performance":-22.36,"chartHeight":21.491489572059,"year":2020,"ID_NOTATION":"8354122"}}
{"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 07:55:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1511419 ONTARIO INC. 0.00 - - - - - - - - - - 0.00% 0.00%
Aon PLC A 197.56 1.59% 3.10 959263 194.95 193.79 197.75 100 134.56 249.87 100 3.19% -5.15%
Armour Residential R 9.21 3.60% 0.32 1442392 8.89 8.69 9.22 100 8.85 9.33 5000 2.45% -48.46%
Banco Santander ADR 2.51 3.72% 0.09 5383500 2.43 2.42 2.51 100 2.48 2.51 8600 0.40% -39.37%
BLACKSTONE MORTGAGE 21.71 2.16% 0.46 1337778 21.12 20.97 21.72 100 21.62 22.92 1000 -6.38% -41.67%
Chimera Investment C 8.95 0.67% 0.06 5364056 8.90 8.71 8.97 500 8.93 9.00 300 -2.08% -56.47%
Chubb Ltd 128.43 3.29% 4.09 1555959 124.53 123.99 129.20 100 121.50 130.00 100 2.28% -17.49%
Diversified Healthca 3.82 0.00% 0.00 1319459 3.82 3.79 3.99 500 3.60 4.00 100 -11.37% -54.74%
Drive Shack 1.95 25.00% 0.39 4691521 1.64 1.54 1.97 5900 2.00 2.04 200 5.98% -46.72%
Emergent Capital 0.34 6.25% 0.02 133275 0.33 0.32 0.34 - - - - 3.03% 70.83%
EPR Properties 31.84 3.58% 1.10 926257 30.65 30.33 31.90 100 29.65 32.00 300 -3.43% -54.93%
Equity Commonwealth 31.25 0.03% 0.01 485911 31.30 31.00 31.55 1000 29.00 33.66 100 -4.38% -4.81%
Exantas Capital 2.38 5.78% 0.13 1006926 2.20 2.20 2.39 1500 2.37 2.41 1000 -1.24% -79.85%
Flagstar Bancorp 27.97 4.33% 1.16 160391 26.88 26.88 28.01 1000 20.00 29.80 400 -0.36% -26.88%
Global Brokerage A 0.06 - - - - - - 14900 0.30 0.62 100 0.00% 0.00%
Hersha Hospitality T 5.52 9.09% 0.46 631263 5.01 5.01 5.55 300 5.35 6.00 200 1.28% -62.06%
HSBC ADR 23.88 1.53% 0.36 3519684 23.57 23.57 23.92 1000 23.58 24.07 100 -1.57% -38.91%
Intercont Exchange 92.55 0.45% 0.41 1784321 92.24 91.55 92.70 300 92.50 93.60 100 0.31% 0.00%
ITAU Corpbanca 4.05 8.00% 0.30 74224 4.05 3.76 4.13 100 3.94 4.39 200 -6.25% -52.96%
Kingsway Financialrv 2.24 1.36% 0.03 1039 2.24 2.23 2.26 100 0.00 4294.67 100 0.00% 20.43%
Kite Realty Group Tr 10.41 1.86% 0.19 353523 10.28 10.27 10.59 100 8.95 12.13 100 -8.28% -46.70%
Life Storage, Inc 96.38 0.94% 0.90 367036 95.72 95.58 97.00 100 95.40 96.58 3000 -2.05% -10.99%
MoneyGram Internatio 3.18 2.25% 0.07 1677545 3.08 3.00 3.24 1000 3.10 3.11 9700 0.63% 51.43%
Office Properties Tr 24.65 3.40% 0.81 129257 23.85 23.85 24.66 100 23.00 27.95 200 -4.27% -23.30%
OFG Bancorp. 12.92 4.87% 0.60 397977 12.34 12.34 13.00 100 10.25 29.85 300 -0.31% -45.28%
Old National Bancorp 12.82 3.34% 0.41 874257 12.41 12.41 12.88 16400 12.82 12.83 900 -2.40% -29.88%
Parkway 19.04 - - - - - - 900 19.03 19.06 25000 -17.33% -14.43%
Service Properties T 6.32 2.43% 0.15 1683008 6.03 5.93 6.33 1400 6.33 6.42 1000 -8.14% -74.02%
Spectrum Brands Hold 45.38 1.41% 0.63 434320 44.70 44.57 45.73 200 42.00 56.01 300 -2.22% -29.41%
Sterling Bancorp 10.43 7.08% 0.69 3121045 9.70 9.69 10.44 1000 8.75 11.05 900 -5.87% -50.52%
Sun Life Financial 36.67 1.86% 0.67 619648 36.08 35.95 36.68 100 35.26 40.30 100 1.19% -19.53%
Synovus Financial Co 18.79 5.74% 1.02 1601783 17.80 17.80 18.81 100 17.75 18.99 1000 -2.59% -52.07%
UBS GROUP AG SF -,10 11.93 2.23% 0.26 2984799 11.73 11.72 11.98 500 11.40 12.01 100 2.40% -5.17%
Welltower Inc 50.55 2.74% 1.35 2452882 49.05 48.99 50.60 100 47.51 50.70 100 -3.95% -38.19%