21.01.2020 23:30:43
NYSE FINANCIAL INDEX
8769.34
USD
-51.1578
-0.58%
21.01.2020 23:15
 
Chart
Kursdaten
Kurs 8769.34 Eröffnung 8783.68
Diff. absolut -51.16 Tages-Hoch 8812.29
Diff. % -0.58 % Tages-Tief 8765.05
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 8820.50 Volatilität in % -
Börse Letzter Handel 21.01.2020 / 23:15
Währung USD Aktualisierungsstand 21.01.2020 / 23:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.38% 8823.4 8612.9
1 Woche 1.59% 8823.4 8686.0
1 Monat 1.88% 8823.4 8612.9
3 Monate 7.86% 8823.4 8170.9
6 Monate 8.55% 8823.4 7599.5
1 Jahr 18.19% 8823.4 7425.1
3 Jahre 26.00% 8823.4 6561.2
SMI
26.28
26.51
1.38
2.52
-15.73
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-15.73,"chartHeight":39.179913547733,"year":2018,"ID_NOTATION":"8354122"},"2019":{"performance":26.28,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"8354122"},"2020":{"performance":1.38,"chartHeight":17.337161431446,"year":2020,"ID_NOTATION":"8354122"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":23.815259815785,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2020 23:30:42
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 211.26 -0.28% -0.59 1045270 211.30 210.17 212.28 100 211.26 212.18 100 1.82% 1.71%
Armour Residential R 19.08 0.42% 0.08 595467 19.00 19.00 19.13 500 19.00 19.22 100 1.55% 6.32%
Banco Santander ADR 3.97 -2.70% -0.11 7871616 4.00 3.97 4.02 500 3.97 3.99 100 -0.24% -1.45%
BLACKSTONE MORTGAGE 37.50 -0.40% -0.15 1223760 37.65 37.39 37.70 100 37.05 37.75 200 1.62% 1.16%
Chimera Investment C 21.25 0.57% 0.12 901619 21.10 21.10 21.28 200 21.06 21.31 700 0.91% 2.77%
Chubb Ltd 152.74 -0.62% -0.95 1426976 153.00 152.08 153.63 100 149.00 154.31 100 1.79% -1.27%
Diversified Healthca 8.36 -0.18% -0.01 1842982 8.34 8.19 8.40 100 8.17 8.69 100 2.32% -0.83%
Drive Shack 4.14 0.24% 0.01 215475 4.14 4.05 4.17 100 4.12 4.18 500 5.90% 12.84%
Emergent Capital 0.24 -2.04% -0.01 21720 0.24 0.24 0.24 - - - - 0.00% 0.00%
EPR PROPERTIES DL -, 73.17 0.87% 0.63 529783 72.64 72.36 73.19 300 72.50 74.59 100 2.37% 2.69%
Equity Commonwealth 33.03 0.61% 0.20 288993 32.85 32.77 33.04 300 32.32 33.80 400 1.05% 0.00%
Exantas Capital 11.84 -0.25% -0.03 125586 11.87 11.81 11.89 1000 9.51 11.95 400 1.02% 0.51%
Flagstar Bancorp 37.39 -0.48% -0.18 249559 37.57 37.32 37.69 100 25.51 45.00 100 -1.65% -1.78%
Global Brokerage 0.03 1.90% 0.00 6003 0.05 0.03 0.05 14900 0.30 0.62 100 -1.87% 9.58%
Hersha Hospitality T 13.86 -0.29% -0.04 553727 13.97 13.77 14.00 300 13.75 14.01 1000 3.04% -4.47%
HSBC ADR 37.93 -2.17% -0.84 2374630 38.18 37.92 38.24 100 37.94 38.20 300 1.65% -0.82%
Intercont Exchange 96.76 -0.01% -0.01 2263597 96.69 96.60 97.45 100 96.76 99.13 100 2.67% 4.56%
ITAU Corpbanca 7.75 -0.64% -0.05 13772 7.56 7.25 7.75 100 0.00 8.09 500 -9.62% -9.41%
Kingsway Financialrv 1.80 -1.64% -0.03 9431 1.79 1.79 1.82 100 0.00 2.58 200 0.55% -1.61%
Kite Realty Group Tr 18.59 1.86% 0.34 627347 18.30 18.27 18.67 400 18.25 18.59 100 -1.51% -6.55%
Life Storage, Inc 115.45 1.33% 1.52 283868 114.06 113.65 115.90 100 33.93 120.00 500 3.62% 5.22%
MoneyGram Internatio 2.56 -3.40% -0.09 3138073 2.67 2.47 2.78 100 2.53 2.56 1000 19.37% 26.19%
Office Properties Tr 34.65 1.14% 0.39 254101 34.16 34.08 34.85 100 34.10 35.00 300 4.48% 6.60%
OFG Bancorp. 21.62 -1.68% -0.37 242501 21.86 21.61 21.98 100 21.51 21.84 100 -1.52% -6.86%
Old National Bancorp 17.84 -3.46% -0.64 2044453 18.12 17.79 18.33 200 16.75 17.91 200 1.93% 1.04%
Parkway 19.04 - - - - - - 900 19.03 19.06 25000 -17.33% -14.43%
Service Properties T 23.73 -0.79% -0.19 948666 23.98 23.67 24.00 100 23.25 23.86 100 3.08% -1.69%
Spectrum Brands Hold 61.86 -3.04% -1.94 329485 63.48 61.77 63.48 100 54.58 64.29 100 0.87% -0.76%
Sterling Bancorp 20.59 -1.44% -0.30 1072476 20.74 20.59 20.84 400 20.35 21.21 400 1.16% -0.90%
Sun Life Financial 48.30 -0.68% -0.33 292195 48.55 48.29 48.79 100 34.58 48.63 200 1.44% 6.71%
Synovus Financial Co 39.47 -1.32% -0.53 823113 39.71 39.44 39.97 200 38.49 40.53 100 2.93% 2.04%
UBS GROUP AG SF -,10 12.51 -4.79% -0.63 7408539 12.65 12.48 12.72 200 12.26 12.83 1000 1.23% 4.45%
Welltower Inc 87.80 1.63% 1.41 1707726 86.47 86.40 87.82 100 87.35 88.20 100 4.34% 5.64%