10.05.2021 09:21:50
NYSE FINANCIAL INDEX
10020.28
USD
65.0202
0.65%
07.05.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 06.05.2021 9955.26 Volatilität in % -
Börse Letzter Handel 07.05.2021 / 23:59
Währung USD Aktualisierungsstand 10.05.2021 / 09:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.83% 10024.9 8032.7
1 Woche 2.53% 10024.9 9696.1
1 Monat 6.20% 10024.9 9353.5
3 Monate 16.81% 10024.9 8578.4
6 Monate 40.39% 10024.9 7520.8
1 Jahr 61.04% 10024.9 5714.1
3 Jahre 25.24% 10024.9 4997.0
26.28
26.51
1.13
20.83
4.39
SMI
-4.68
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.28,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"8354122"},"2020":{"performance":-4.68,"chartHeight":16.855601903209,"year":2020,"ID_NOTATION":"8354122"},"2021":{"performance":20.83,"chartHeight":24.838203063154,"year":2021,"ID_NOTATION":"8354122"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.05.2021 09:21:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACRES Commercial Rea 15.77 2.20% 0.34 48721 15.38 15.21 15.79 100 14.50 15.79 100 3.89% 31.75%
Aon PLC A 258.52 0.74% 1.89 1642076 255.66 255.19 259.64 100 179.87 265.50 100 2.82% 22.36%
Armour Residential R 12.31 0.49% 0.06 1440989 12.20 12.18 12.38 100 12.27 12.44 5100 -0.97% 14.09%
Banco Santander ADR 3.91 0.77% 0.03 5531596 3.83 3.82 3.92 2000 3.77 3.91 400 2.62% 28.20%
BLACKSTONE MORTGAGE 31.80 1.02% 0.32 694208 31.54 31.36 31.89 100 30.49 32.10 100 -2.12% 15.51%
Chimera Investment C 13.50 0.15% 0.02 1515458 13.40 13.32 13.52 900 13.50 13.55 1000 2.74% 31.71%
Chubb Ltd 176.39 1.82% 3.15 3034604 171.50 171.03 176.54 100 175.00 193.00 100 2.80% 14.60%
Diversified Healthca 3.94 0.13% 0.01 1093829 3.90 3.88 3.98 100 3.71 3.99 200 -10.65% -4.25%
Drive Shack 2.80 -17.65% -0.60 10396523 3.10 2.68 3.14 300 2.77 2.84 700 -17.89% 17.65%
EPR Properties 49.50 2.40% 1.16 585000 47.95 47.77 49.67 100 47.00 49.97 200 3.75% 52.31%
Equity Commonwealth 27.67 0.58% 0.16 2443199 27.17 27.12 27.70 1000 27.23 34.98 100 -3.92% 1.43%
Flagstar Bancorp 46.52 0.93% 0.43 754994 45.78 45.15 46.82 100 45.00 46.50 600 -0.04% 14.13%
Global Brokerage A 0.04 0.91% 0.00 3271 0.05 0.04 0.05 14900 0.30 0.62 100 0.00% -46.51%
Hersha Hospitality A 11.63 4.21% 0.47 363492 11.04 11.01 11.63 100 11.00 11.63 100 0.61% 47.40%
HSBC ADR 31.60 -0.06% -0.02 1079323 31.19 31.13 31.63 1300 30.00 32.00 100 1.22% 21.96%
Intercontinental Exc 114.81 1.05% 1.19 2240624 114.12 113.70 115.52 100 113.90 115.92 100 -2.46% -0.42%
ITAU Corpbanca 5.59 -1.93% -0.11 32359 5.64 5.55 5.90 100 5.05 6.30 400 8.54% 12.93%
Kingsway Financialrv 4.98 -1.19% -0.06 4734 5.00 4.95 5.05 400 3.02 5.42 100 -1.19% 5.96%
Kite Realty Group Tr 21.58 1.70% 0.36 239410 21.12 21.12 21.60 1000 18.37 21.61 400 3.70% 44.25%
Life Storage, Inc 95.97 1.42% 1.34 499816 94.78 94.16 96.03 100 95.50 98.07 100 -0.09% 20.58%
MoneyGram Internatio 8.03 22.78% 1.49 21613445 6.56 6.48 8.72 400 8.15 8.28 200 16.38% 46.94%
Office Properties Tr 27.49 0.99% 0.27 109883 27.01 27.00 27.58 700 26.70 28.62 100 -0.94% 20.99%
OFG Bancorp. 24.45 -1.41% -0.35 296183 24.47 24.35 24.75 100 23.61 26.00 100 3.21% 31.88%
Old National Bancorp 19.50 -0.46% -0.09 398051 19.29 19.21 19.52 4600 19.49 19.51 600 3.17% 17.75%
Service Properties T 12.07 2.42% 0.28 1386936 11.85 11.73 12.11 100 11.58 12.00 1800 -1.95% 5.09%
Spectrum Brands Hold 94.71 3.43% 3.14 701729 90.75 90.75 95.06 100 88.90 94.60 100 7.45% 19.92%
Sterling Bancorp 26.17 -0.83% -0.22 2307786 25.81 25.55 26.22 100 4.74 26.56 1600 4.14% 45.55%
Sun Life Financial 54.52 0.33% 0.18 359733 53.80 53.50 54.56 100 51.00 54.86 100 1.08% 22.63%
Synovus Financial Co 49.37 0.47% 0.23 645988 48.05 47.29 49.40 100 49.36 49.50 100 5.36% 52.52%
CASH STORE FIN 0.00 - - - - - - - - - - 0.00% 0.00%
UBS 15.80 0.89% 0.14 2934023 15.54 15.52 15.80 100 15.00 15.80 1900 3.34% 11.82%
Welltower Inc 74.70 1.62% 1.19 1831089 73.63 73.30 75.10 200 74.50 75.09 500 -0.44% 15.60%