20.10.2019 23:13:58
NYSE FINANCIAL INDEX
8192.23
USD
14.1409
0.17%
19.10.2019 00:00
 
Chart
Kursdaten
Kurs 8192.23 Eröffnung 8177.07
Diff. absolut 14.14 Tages-Hoch 8211.70
Diff. % 0.17 % Tages-Tief 8170.87
Volumen - Umsatz -
Schlusskurs vom 18.10.2019 8178.09 Volatilität in % -
Börse Letzter Handel 19.10.2019 / 00:00
Währung USD Aktualisierungsstand 20.10.2019 / 23:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.54% 8245.7 6870.3
1 Woche 1.45% 8224.7 8046.2
1 Monat 0.29% 8224.7 7765.1
3 Monate 0.24% 8245.7 7599.5
6 Monate 2.25% 8245.7 7599.5
1 Jahr 7.77% 8245.7 6561.2
3 Jahre 31.45% 8760.9 6127.1
17.07
13
SMI
17.54
18.22
SMI
-15.73
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.07,"chartHeight":21.324992841672,"year":2017,"ID_NOTATION":"8354122"},"2018":{"performance":-15.73,"chartHeight":20.932937025857,"year":2018,"ID_NOTATION":"8354122"},"2019":{"performance":17.54,"chartHeight":21.455248954266,"year":2019,"ID_NOTATION":"8354122"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 23:13:58
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 192.91 -0.28% -0.54 873819 193.75 192.49 193.98 100 177.84 196.84 100 0.95% 32.71%
Armour Residential R 16.85 -0.06% -0.01 460092 16.83 16.82 16.92 600 16.60 17.27 3500 1.02% -17.80%
BLACKSTONE MORTGAGE 36.21 0.47% 0.17 632364 35.95 35.94 36.29 100 33.50 36.48 100 1.00% 13.65%
Banco Santander ADR 4.30 1.42% 0.06 8232691 4.26 4.24 4.30 100 3.65 4.35 3000 4.88% -4.02%
Chimera Investment C 20.24 0.00% 0.00 1319707 20.20 20.18 20.34 100 19.00 20.37 700 1.76% 13.58%
Chubb Ltd 152.69 -0.22% -0.33 1607650 153.41 152.59 153.66 100 149.00 152.69 100 -1.55% 18.20%
Drive Shack 4.29 4.13% 0.17 458327 4.12 4.10 4.39 2000 3.75 4.85 100 9.72% 9.44%
EPR PROPERTIES DL -, 78.29 0.46% 0.36 225579 77.86 77.69 78.40 100 75.11 83.00 200 1.24% 22.27%
Emergent Capital 0.28 3.77% 0.01 33775 0.27 0.27 0.28 - - - - -5.17% 292.86%
Equity Commonwealth 31.57 0.64% 0.20 882550 31.37 31.26 31.68 100 31.50 33.80 400 1.28% 5.20%
Exantas Capital 11.38 0.18% 0.02 59026 11.31 11.31 11.41 100 11.00 12.00 100 0.62% 13.57%
Flagstar Bancorp 38.34 -0.98% -0.38 269179 38.49 38.21 38.73 200 33.32 45.00 100 -0.16% 45.23%
Global Brokerage 0.05 0.00% 0.00 121 0.05 0.05 0.05 14900 0.30 0.62 100 -28.57% 293.39%
HSBC ADR 38.73 -0.36% -0.14 1749794 38.68 38.65 38.84 100 38.12 39.00 100 1.39% -5.79%
Hersha Hospitality T 13.51 0.07% 0.01 1252913 13.40 13.00 13.67 200 13.00 16.40 100 -4.86% -22.98%
ITAU Corpbanca 11.15 -1.47% -0.17 707 11.34 11.15 11.34 100 0.00 14.00 500 -0.98% -18.01%
Intercont Exchange 94.40 0.13% 0.12 2177528 94.43 93.93 94.81 200 90.90 95.73 100 0.49% 25.32%
Kingsway Financialrv 2.28 0.89% 0.02 71176 2.21 2.21 2.33 100 0.00 199999.99 100 -0.87% -20.56%
Kite Realty Group Tr 16.65 0.00% 0.00 413667 16.59 16.50 16.74 100 14.70 16.75 100 1.03% 18.17%
Life Storage, Inc 107.39 0.57% 0.61 289082 106.67 106.54 107.57 100 35.00 107.69 100 0.58% 15.49%
MoneyGram Internatio 4.32 1.53% 0.07 1253748 4.28 4.21 4.44 200 4.40 4.47 200 6.93% 116.00%
OFG Bancorp. 23.43 0.34% 0.08 242833 23.21 23.07 23.57 100 23.43 24.75 100 1.96% 42.35%
Office Properties Tr 30.99 -3.04% -0.97 287826 31.78 30.70 31.93 100 30.95 33.50 100 1.87% 12.77%
Old National Bancorp 17.20 0.64% 0.11 971857 17.02 17.01 17.25 200 16.95 17.25 100 2.20% 11.69%
Parkway 19.04 - - - - - - 900 19.03 19.06 25000 -17.33% -14.43%
Senior Housing Prope 9.38 -0.05% -0.01 1602788 9.38 9.36 9.56 200 9.25 9.67 100 2.07% -19.92%
Service Properties T 25.39 0.87% 0.22 492316 25.15 25.05 25.41 7800 25.07 25.50 600 0.63% 6.32%
Spectrum Brands Hold 48.50 0.06% 0.03 552994 48.65 47.95 49.06 100 44.58 54.95 500 -1.92% 14.79%
Sterling Bancorp 20.21 0.40% 0.08 1161580 20.03 20.03 20.35 500 19.01 20.25 600 3.59% 22.41%
Sun Life Financial 44.58 0.34% 0.15 226283 44.56 44.48 44.76 300 39.00 44.70 100 1.25% 34.32%
Synovus Financial Co 35.28 0.54% 0.19 925912 35.01 34.89 35.41 300 33.28 49.99 100 1.67% 10.28%
UBS GROUP AG SF -,10 11.35 0.80% 0.09 2274299 11.30 11.29 11.37 100 10.88 11.64 200 2.25% -8.32%
Welltower Inc 92.09 1.00% 0.91 1896812 91.14 90.97 92.38 100 73.83 92.46 100 1.00% 32.68%