Finanz und Wirtschaft

20.09.2019 05:48:49 Autoupdate

DJ US FINANCIAL SERV. PR

685.44

USD

-2.0500

-0.30%

19.09.2019 23:53

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 19.09.2019	687.49	Volatilität in %	-
Börse	ausserbörslich USA	Letzter Handel	19.09.2019 / 23:53
Währung	USD	Aktualisierungsstand	20.09.2019 / 05:48

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	23.19%	699.1	547.4
1 Woche	0.31%	691.1	680.8
1 Monat	5.17%	691.1	629.4
3 Monate	5.14%	699.1	628.0
6 Monate	6.84%	699.1	600.4
1 Jahr	0.55%	699.1	517.8
3 Jahre	57.50%	703.2	426.2

21.06 13	SMI	23.19 19.4
SMI	-14.16 -10.68	SMI
2017	2018	2019

{"2017":{"performance":21.06,"chartHeight":22.773232733965,"year":2017,"ID_NOTATION":"8407292"},"2018":{"performance":-14.16,"chartHeight":20.832005001121,"year":2018,"ID_NOTATION":"8407292"},"2019":{"performance":23.19,"chartHeight":23.244392213425,"year":2019,"ID_NOTATION":"8407292"}}

{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:48:49

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
AGF ManagementPref.	6.15	6.03%	0.35	951536	6.26	5.88	6.50	400	6.15	6.19	1100	4.41%	27.59%
Affiliated Managers	85.95	-0.99%	-0.86	361770	86.62	85.78	87.55	500	1.00	95.60	100	-2.56%	-11.79%
American Express	117.79	-0.80%	-0.95	1994179	118.61	117.60	119.52	400	117.40	117.98	300	-1.03%	23.57%
Ameriprise Financial	147.29	-0.17%	-0.25	1221159	147.34	146.82	149.52	200	100.00	150.65	100	0.62%	41.12%
Bank of New York Mel	46.98	-0.04%	-0.02	3258211	46.95	46.65	47.45	200	44.70	48.20	100	1.45%	-0.19%
Blackrock	443.98	0.18%	0.82	521066	443.55	442.10	448.95	100	391.70	478.00	100	2.12%	13.02%
CI Financial Co.	19.39	-0.41%	-0.08	300833	19.42	19.38	19.57	500	19.35	19.48	5000	0.73%	12.21%
CIT Group	45.70	-2.41%	-1.13	788983	46.71	45.64	46.71	600	45.10	52.54	300	-2.31%	19.41%
CME Group	211.95	-1.95%	-4.22	1375915	214.06	210.94	216.15	100	211.64	216.17	200	3.20%	12.67%
Canaccord Genuity	5.30	1.53%	0.08	137586	5.20	5.20	5.34	400	5.25	5.33	100	0.38%	-8.15%
Capital One	93.27	-0.67%	-0.63	1375172	93.86	93.25	94.73	100	85.00	95.00	100	0.39%	23.39%
Charles Schwab	42.92	-0.72%	-0.31	5303889	43.14	42.74	43.33	1000	39.25	43.33	1500	-0.35%	3.35%
DUNDEE CORP. A	1.05	0.00%	0.00	25251	1.04	1.01	1.05	6000	1.01	1.06	300	-0.94%	-17.97%
Discover Fin Serv	83.74	-0.68%	-0.57	1115153	84.09	83.66	84.95	100	73.74	85.70	100	-0.90%	41.98%
E Trade Financial	45.07	-0.57%	-0.26	2000135	45.09	44.85	45.59	200	45.02	46.00	100	0.54%	2.71%
EZCORP	7.30	-11.52%	-0.95	1991066	7.84	7.20	7.87	100	7.02	7.31	500	-11.62%	-5.56%
Eaton Vance Co.	45.82	0.31%	0.14	559984	45.81	45.54	46.15	100	45.68	48.76	500	-1.69%	30.24%
Equifax	141.34	-0.20%	-0.28	620236	141.86	141.18	142.83	100	141.07	168.00	100	-0.42%	51.77%
FIRST NATIONAL FIN.	37.66	0.16%	0.06	20530	37.75	37.56	38.00	200	37.60	37.89	100	4.15%	37.14%
Federated Investors	32.57	0.93%	0.30	355512	32.25	32.24	32.97	1000	25.00	34.90	500	-2.81%	22.67%
Franklin Resources	29.56	0.41%	0.12	2358878	29.59	29.47	29.95	100	27.65	35.70	100	-0.77%	-0.34%
GMP Capital	2.53	0.00%	0.00	364529	2.55	2.48	2.55	2200	2.48	2.53	9100	-2.69%	34.57%
Genworth MI Canada	52.50	0.02%	0.01	115537	52.60	52.48	53.00	7800	52.50	52.72	100	3.10%	30.60%
Goldman Sachs Group	215.23	-0.85%	-1.85	1611076	217.58	215.06	217.93	200	215.13	215.48	500	-1.60%	28.84%
Greenhill &	13.73	-0.36%	-0.05	380753	13.72	13.49	13.89	100	13.58	17.30	100	-8.47%	-43.73%
Home Capital Group	24.37	0.16%	0.04	177723	24.25	24.04	24.57	200	24.30	24.45	3400	-1.89%	69.24%
IGM Financial	37.93	-0.18%	-0.07	91772	37.72	37.72	38.12	3700	37.86	38.04	100	0.34%	22.24%
Intercont Exchange	93.53	0.21%	0.20	1381350	93.07	92.69	94.04	200	85.83	95.00	1300	3.58%	24.16%
Invesco	17.05	0.65%	0.11	3967423	16.95	16.94	17.25	100	16.50	17.68	200	-1.22%	1.85%
Janus Capital Group	14.17	-	-	-	-	-	-	500	14.00	14.15	100	-1.46%	6.78%
Legg Mason	39.07	0.59%	0.23	657441	38.89	38.82	39.47	4900	33.27	41.48	200	-1.74%	53.16%
MSCI	235.39	0.70%	1.64	393662	233.77	232.37	236.97	100	160.00	258.69	100	1.29%	59.66%
MasterCard	275.91	0.29%	0.81	2625815	275.96	274.85	278.14	500	275.91	277.15	100	-0.18%	46.25%
Moodys	216.57	-0.09%	-0.19	1140822	216.25	215.58	218.06	100	180.00	337.90	100	1.69%	54.65%
Morgan Stanley	44.02	-0.77%	-0.34	6483567	44.21	43.91	44.47	500	43.91	44.12	1600	-0.68%	11.02%
NASDAQ Inc	101.68	-0.92%	-0.94	407642	102.49	101.17	103.32	100	96.45	103.88	100	2.71%	24.65%
Northern Trust	95.78	-0.59%	-0.57	706773	95.88	95.38	97.02	100	93.15	100.66	100	-1.82%	14.58%
Ocwen Financial Co.	1.98	1.54%	0.03	289211	1.97	1.95	2.00	700	1.55	2.55	100	1.54%	47.76%
Onex Co.	82.87	0.33%	0.27	95039	82.58	82.51	83.36	100	82.60	83.09	100	-0.02%	11.46%
Raymond James Financ	85.16	-0.82%	-0.70	958592	85.32	84.49	85.59	100	72.07	90.81	200	-1.45%	14.45%
SEI Investment	60.14	-0.17%	-0.10	486468	60.36	59.89	60.56	200	60.09	60.15	3500	-0.99%	30.17%
SLM CORPORATION	9.62	1.58%	0.15	4198485	9.46	9.38	9.67	500	8.17	10.13	4000	3.89%	15.76%
State Street	61.10	1.03%	0.62	1838417	60.46	60.19	61.33	100	48.00	66.00	100	1.38%	-3.12%
Stifel Financial Co.	57.54	-1.05%	-0.61	292182	58.02	57.40	58.75	100	57.36	70.96	100	-1.79%	38.92%
T. Rowe Price Group	116.00	-0.95%	-1.11	1029722	116.99	115.78	117.40	7400	112.80	121.00	100	-1.79%	25.65%
TMX Group	115.78	-0.09%	-0.11	112126	115.99	115.00	116.92	100	115.59	116.24	100	-2.39%	63.69%
Visa	175.96	0.38%	0.67	7029109	176.20	175.61	177.41	500	175.97	177.00	1200	-1.13%	33.36%
WESTERN UNION	22.71	-0.44%	-0.10	4303609	22.78	22.64	22.83	100	22.20	23.97	100	-4.42%	33.12%
Waddell & Reed Finan	17.45	-0.29%	-0.05	547482	17.52	17.40	17.68	100	15.40	20.50	100	-3.43%	-3.48%