Chart
Kursdaten
Kurs | 755.69 | Eröffnung | 753.86 |
Diff. absolut | -5.68 | Tages-Hoch | 758.77 |
Diff. % | -0.75 % | Tages-Tief | 753.58 |
Volumen | - | Umsatz | - |
Schlusskurs vom 22.01.2021 | 761.37 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 23.01.2021 / 00:16 |
Währung | USD | Aktualisierungsstand | 24.01.2021 / 23:21 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.68% | 790.0 | 728.5 |
1 Woche | -1.52% | 774.6 | 753.6 |
1 Monat | 5.87% | 790.0 | 718.2 |
3 Monate | 19.74% | 790.0 | 576.6 |
6 Monate | 23.57% | 790.0 | 574.6 |
1 Jahr | -1.15% | 790.0 | 425.6 |
3 Jahre | 9.07% | 790.0 | 425.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Affiliated Managers | 113.11 | 0.44% | 0.50 | 216101 | 111.53 | 111.38 | 113.36 | 100 | 103.86 | 115.59 | 200 | 2.53% | 11.22% |
AGF ManagementPref. | 6.34 | 0.16% | 0.01 | 156077 | 6.33 | 6.22 | 6.34 | 100 | 6.32 | 6.38 | 300 | 0.63% | 4.28% |
American Express | 126.14 | -1.01% | -1.29 | 2955018 | 125.74 | 124.88 | 127.06 | 300 | 126.14 | 126.49 | 500 | 3.27% | 4.33% |
Ameriprise Financial | 211.79 | -0.07% | -0.15 | 447083 | 210.40 | 210.00 | 212.45 | 100 | 140.50 | 214.01 | 100 | 1.69% | 8.98% |
Bank of New York Mel | 41.93 | -0.78% | -0.33 | 5509162 | 41.81 | 41.47 | 42.27 | 400 | 41.93 | 42.29 | 1500 | -7.99% | -1.20% |
Blackrock | 735.05 | -0.96% | -7.15 | 565667 | 739.90 | 730.82 | 743.73 | 100 | 733.00 | 752.02 | 100 | 1.00% | 1.87% |
Canaccord Genuity | 12.14 | 2.53% | 0.30 | 488070 | 11.79 | 11.78 | 12.39 | 100 | 12.07 | 12.17 | 300 | 4.03% | 8.78% |
Capital One | 105.34 | -2.95% | -3.20 | 5438556 | 107.11 | 103.83 | 107.41 | 100 | 105.00 | 106.00 | 500 | -6.39% | 6.57% |
Charles Schwab | 58.40 | -0.51% | -0.30 | 5472359 | 58.16 | 57.93 | 58.92 | 100 | 58.18 | 58.49 | 400 | -0.60% | 10.11% |
CI Financial Co. | 16.58 | -0.54% | -0.09 | 1045950 | 16.54 | 16.46 | 16.85 | 1900 | 16.58 | 16.60 | 1500 | 0.42% | 5.07% |
CIT Group | 39.73 | 0.56% | 0.22 | 722088 | 38.81 | 38.71 | 39.76 | 100 | 37.73 | 40.00 | 1000 | 0.03% | 10.67% |
CME Group | 184.04 | -1.16% | -2.16 | 1135631 | 185.51 | 183.89 | 185.95 | 100 | 183.50 | 186.98 | 100 | -4.06% | 1.09% |
Discover Financial S | 92.27 | -2.09% | -1.97 | 2975837 | 93.56 | 91.14 | 94.35 | 100 | 92.40 | 92.53 | 100 | -5.62% | 1.92% |
DUNDEE CORP. A | 1.33 | -0.75% | -0.01 | 57196 | 1.32 | 1.32 | 1.33 | 1500 | 1.33 | 1.34 | 100800 | -4.32% | -4.32% |
Eaton Vance Co. | 71.28 | -0.34% | -0.24 | 618015 | 71.26 | 70.35 | 71.58 | 100 | 37.87 | 73.57 | 100 | -0.75% | 4.93% |
Equifax | 178.74 | 0.14% | 0.25 | 458087 | 178.20 | 177.31 | 180.05 | 100 | 149.49 | 288.88 | 100 | 0.98% | -7.31% |
EZCORP | 4.74 | 1.50% | 0.07 | 341505 | 4.61 | 4.58 | 4.76 | 500 | 4.57 | 4.76 | 1600 | 1.28% | -1.04% |
Federated Hermes B | 29.95 | -0.66% | -0.20 | 393688 | 29.84 | 29.67 | 30.27 | 200 | 23.00 | 36.88 | 100 | -2.57% | 3.67% |
FIRST NATIONAL FIN. | 42.64 | -1.18% | -0.51 | 27617 | 42.93 | 42.50 | 43.04 | 200 | 42.55 | 42.99 | 100 | 0.33% | 2.80% |
Franklin Resources | 26.47 | 0.04% | 0.01 | 2758998 | 26.20 | 26.19 | 26.66 | 100 | 26.10 | 27.00 | 100 | -0.34% | 5.92% |
Genworth MI Canada | 43.54 | 0.07% | 0.03 | 96859 | 43.48 | 43.47 | 43.54 | 5600 | 43.43 | 43.55 | 300 | 0.18% | 0.30% |
Goldman Sachs Group | 289.39 | 0.01% | 0.02 | 2568757 | 286.69 | 285.50 | 290.59 | 900 | 289.05 | 289.94 | 100 | -3.86% | 9.74% |
Greenhill & | 12.51 | 0.32% | 0.04 | 179531 | 12.29 | 11.82 | 12.60 | 100 | 11.60 | 15.00 | 100 | -3.99% | 3.05% |
Home Capital Group | 29.98 | -0.89% | -0.27 | 75910 | 29.86 | 29.86 | 30.25 | 100 | 29.94 | 30.21 | 100 | -0.83% | 0.94% |
IGM Financial | 35.37 | -0.39% | -0.14 | 247656 | 35.22 | 35.21 | 35.57 | 500 | 35.30 | 35.41 | 100 | 0.74% | 2.49% |
Intercontinental Exc | 111.92 | -0.89% | -1.00 | 1926252 | 112.53 | 111.58 | 112.94 | 100 | 111.90 | 113.40 | 100 | -2.84% | -2.92% |
Invesco | 20.97 | 0.33% | 0.07 | 4994108 | 20.72 | 20.47 | 21.04 | 100 | 20.33 | 21.05 | 14900 | 4.85% | 20.31% |
MasterCard | 328.99 | -1.63% | -5.45 | 3846597 | 330.39 | 328.91 | 335.15 | 500 | 328.90 | 329.49 | 200 | 1.77% | -7.83% |
Moodys | 266.70 | -1.50% | -4.07 | 729687 | 271.09 | 266.67 | 272.27 | 200 | 265.01 | 277.20 | 300 | 0.02% | -8.11% |
Morgan Stanley | 74.13 | -0.76% | -0.57 | 15459988 | 72.55 | 72.41 | 74.70 | 300 | 74.02 | 74.29 | 1000 | -1.48% | 8.17% |
MSCI | 411.88 | -0.60% | -2.47 | 406500 | 414.49 | 409.83 | 416.58 | 200 | 404.00 | 449.64 | 100 | -0.82% | -7.76% |
NASDAQ Inc | 140.42 | -0.69% | -0.98 | 1126985 | 141.29 | 139.22 | 141.53 | 100 | 135.00 | 147.64 | 100 | 0.27% | 5.79% |
Northern Trust | 94.60 | 0.40% | 0.38 | 1311660 | 95.10 | 92.35 | 95.40 | 100 | 93.00 | 100.10 | 100 | -1.91% | 1.57% |
Ocwen Financial Co. | 26.07 | -1.25% | -0.33 | 40766 | 26.18 | 25.80 | 26.57 | 500 | 22.00 | 33.00 | 2000 | -0.80% | -9.82% |
Onex Co. | 69.55 | -1.19% | -0.84 | 93756 | 70.15 | 69.13 | 70.35 | 100 | 69.39 | 69.72 | 500 | -3.32% | -4.80% |
Raymond James Financ | 102.04 | -0.55% | -0.56 | 663732 | 101.34 | 101.26 | 102.25 | 100 | 99.00 | 102.50 | 200 | -0.87% | 6.66% |
SEI Investment | 59.40 | -0.65% | -0.39 | 349501 | 59.79 | 59.18 | 60.02 | 100 | 58.10 | 64.00 | 100 | -0.45% | 3.36% |
SLM CORPORATION | 13.23 | -2.07% | -0.28 | 5130317 | 13.42 | 13.21 | 13.54 | 100 | 13.30 | 13.74 | 100 | -3.99% | 6.78% |
State Street | 74.17 | -0.55% | -0.41 | 3920281 | 73.46 | 73.22 | 74.75 | 100 | 71.00 | 82.05 | 600 | -3.90% | 1.91% |
Stifel Financial Co. | 52.28 | -1.21% | -0.64 | 415514 | 52.09 | 51.39 | 52.44 | 200 | 50.00 | 52.51 | 100 | 0.25% | 3.61% |
T. Rowe Price Group | 156.21 | -0.27% | -0.43 | 1080299 | 156.52 | 154.79 | 156.94 | 100 | 145.00 | 160.00 | 100 | -0.13% | 3.18% |
TMX Group | 123.64 | -1.16% | -1.45 | 63711 | 125.26 | 123.25 | 125.63 | 200 | 123.62 | 124.05 | 100 | 0.38% | -2.75% |
Visa | 202.02 | -1.52% | -3.12 | 7316201 | 203.99 | 201.80 | 205.33 | 100 | 202.50 | 202.70 | 100 | 0.21% | -7.64% |
Waddell & Reed Finan | 25.08 | 0.04% | 0.01 | 671685 | 25.07 | 25.07 | 25.13 | 700 | 25.01 | 26.00 | 100 | 0.20% | -1.53% |
WESTERN UNION | 22.06 | 0.14% | 0.03 | 2620069 | 21.92 | 21.72 | 22.18 | 200 | 22.00 | 22.24 | 200 | 0.59% | 0.55% |