07.12.2019 00:35:48
DJ US FINANCIAL SERV. PR
737.65
USD
8.3900
1.15%
06.12.2019 23:56
 
Chart
Kursdaten
Kurs 737.65 Eröffnung 737.15
Diff. absolut 8.39 Tages-Hoch 739.67
Diff. % 1.15 % Tages-Tief 736.90
Volumen - Umsatz -
Schlusskurs vom 06.12.2019 729.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.12.2019 / 23:56
Währung USD Aktualisierungsstand 07.12.2019 / 00:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 31.07% 736.0 547.4
1 Woche -0.76% 736.0 714.0
1 Monat 2.23% 736.0 711.9
3 Monate 8.98% 736.0 636.6
6 Monate 12.77% 736.0 628.0
1 Jahr 19.61% 736.0 517.8
3 Jahre 41.24% 736.0 515.0
21.06
13
SMI
31.07
24.14
SMI
-14.16
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.06,"chartHeight":21.271753614746,"year":2017,"ID_NOTATION":"8407292"},"2018":{"performance":-14.16,"chartHeight":19.458514426197,"year":2018,"ID_NOTATION":"8407292"},"2019":{"performance":31.07,"chartHeight":22.055146073161,"year":2019,"ID_NOTATION":"8407292"}}
{"2017":{"performance":13,"chartHeight":19.068090023274,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.170152526727,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":24.14,"chartHeight":21.895244735703,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.154765072898,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.53528728515,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.02,"chartHeight":21.678239432523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.942307562697,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.513356589778,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.09,"chartHeight":21.056362985473,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.529131858692,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.347495496487,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.69,"chartHeight":20.209421652348,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.085625083505,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.587451376577,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.7,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 07.12.2019 00:35:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 85.43 2.21% 1.85 381556 84.97 84.93 86.12 100 64.68 91.00 100 -2.76% -14.22%
AGF ManagementPref. 6.28 1.29% 0.08 57185 6.17 6.17 6.28 600 6.22 6.28 7800 0.32% 28.63%
American Express 120.61 1.97% 2.33 3287599 120.21 119.91 121.44 100 120.38 120.90 400 -1.70% 24.09%
Ameriprise Financial 164.90 1.30% 2.12 795092 165.03 164.48 165.89 100 155.00 166.38 200 -0.37% 55.96%
Bank of New York Mel 49.64 0.75% 0.37 3686927 49.83 49.61 49.93 100 49.33 49.64 100 1.37% 5.46%
Blackrock 495.76 1.11% 5.46 506995 495.47 491.85 499.70 200 485.78 500.01 100 -0.79% 24.82%
Canaccord Genuity 4.94 1.44% 0.07 225164 4.88 4.87 5.09 100 4.94 4.96 100 -1.81% -15.60%
Capital One 101.38 1.82% 1.81 1996405 100.85 100.65 101.84 200 100.80 102.00 500 1.37% 34.12%
Charles Schwab 48.95 0.43% 0.21 14627076 49.57 48.92 49.97 1000 48.92 49.24 300 -2.21% 17.36%
CI Financial Co. 21.98 4.37% 0.92 559196 21.34 21.27 22.24 200 21.90 22.04 1000 1.06% 21.88%
CIT Group 44.93 1.54% 0.68 998951 45.01 44.91 45.55 100 44.90 46.00 800 -3.28% 15.63%
CME Group 205.96 -0.71% -1.47 1629171 206.98 205.12 207.96 200 205.96 210.41 300 1.59% 9.48%
Discover Fin Serv 84.31 1.42% 1.18 1644701 84.19 84.05 84.93 100 82.15 86.00 200 -2.34% 40.95%
DUNDEE CORP. A 1.07 0.00% 0.00 107889 1.07 1.07 1.09 10000 1.05 1.09 37700 12.63% -16.41%
E Trade Financial 45.81 0.70% 0.32 3564233 45.99 45.76 46.42 100 45.83 45.92 100 2.25% 3.67%
Eaton Vance Co. 47.27 1.05% 0.49 659498 47.40 47.18 48.07 600 47.12 52.43 100 0.21% 34.37%
Equifax 138.50 0.41% 0.56 319903 139.09 137.94 139.48 100 138.41 144.44 100 -2.40% 48.12%
EZCORP 6.19 18.36% 0.96 3827421 5.80 5.70 6.43 2300 6.15 6.22 300 2.75% -32.34%
Federated Investors 33.79 0.66% 0.22 420316 33.95 33.73 34.13 100 28.22 35.10 400 -0.65% 26.44%
FIRST NATIONAL FIN. 41.76 -0.10% -0.04 27245 41.85 41.67 41.85 400 41.66 41.89 300 -0.41% 52.08%
Franklin Resources 27.00 2.04% 0.54 3015675 26.83 26.80 27.19 3300 26.00 28.91 200 -1.78% -8.97%
Genworth MI Canada 57.04 0.05% 0.03 130384 57.36 56.88 57.39 100 56.87 57.30 100 2.04% 41.82%
GMP Capital 2.25 1.81% 0.04 91499 2.20 2.20 2.28 100 2.23 2.26 1000 11.62% 17.55%
Goldman Sachs Group 224.61 3.44% 7.47 4229462 219.95 218.81 225.40 200 224.52 224.83 400 -2.61% 29.99%
Greenhill & 16.76 2.01% 0.33 155277 16.67 16.64 16.94 100 16.72 17.15 100 -5.25% -32.66%
Home Capital Group 34.45 -0.55% -0.19 405107 34.87 34.17 34.87 100 34.39 34.45 600 0.55% 140.56%
IGM Financial 38.57 0.86% 0.33 148125 38.39 38.39 38.79 100 38.44 38.61 700 -0.13% 23.24%
Intercont Exchange 93.80 0.16% 0.15 2170436 94.13 93.64 94.46 100 93.44 97.75 200 0.24% 24.32%
Invesco 16.79 1.08% 0.18 5783754 16.86 16.39 17.04 100 16.28 17.25 200 -6.16% -0.78%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 39.14 0.90% 0.35 513283 39.15 39.06 39.71 100 34.00 41.88 100 -1.75% 52.06%
MasterCard 290.40 0.19% 0.55 2425262 292.31 289.68 292.50 300 290.20 290.40 600 -0.63% 53.94%
Moodys 231.77 1.05% 2.41 724656 231.48 229.69 232.69 500 207.55 250.00 100 1.25% 63.78%
Morgan Stanley 49.80 1.49% 0.73 9487295 49.84 49.73 50.23 100 49.75 49.80 900 -1.43% 23.76%
MSCI 266.32 2.27% 5.90 503121 263.03 261.90 267.51 100 261.82 266.96 100 2.75% 80.64%
NASDAQ Inc 105.23 0.54% 0.56 601743 105.02 104.69 105.62 100 105.26 105.30 300 0.40% 28.32%
Northern Trust 108.94 1.03% 1.11 1129617 109.19 108.66 109.38 300 103.43 109.00 300 0.13% 29.00%
Ocwen Financial Co. 1.47 1.38% 0.02 424100 1.44 1.40 1.48 1000 1.38 1.75 500 -5.23% 8.21%
Onex Co. 79.90 0.91% 0.72 119544 79.40 79.19 80.17 100 79.62 80.08 100 1.01% 7.46%
Raymond James Financ 90.55 0.71% 0.64 756852 91.11 90.51 91.29 100 79.00 91.25 100 -0.63% 20.83%
SEI Investment 64.39 0.59% 0.38 503288 64.49 64.25 64.62 200 64.40 64.43 30800 -1.46% 38.55%
SLM CORPORATION 8.57 2.02% 0.17 8653655 8.52 8.43 8.68 500 8.07 8.70 4000 -0.83% 1.08%
State Street 77.02 2.20% 1.66 2448187 76.36 76.09 77.26 100 75.43 78.39 100 0.04% 19.49%
Stifel Financial Co. 61.90 1.03% 0.63 318418 62.20 61.85 62.73 100 61.86 73.60 1000 -2.79% 47.92%
T. Rowe Price Group 123.90 0.73% 0.90 776260 124.59 123.80 124.60 300 123.50 127.86 100 0.28% 34.21%
TMX Group 108.04 0.17% 0.18 123277 107.99 107.72 108.41 100 107.80 108.27 100 1.18% 52.75%
Visa 182.17 0.15% 0.28 14526686 182.74 181.34 183.28 200 181.95 182.00 100 -1.35% 37.86%
Waddell & Reed Finan 16.49 1.79% 0.29 759428 16.47 16.47 16.82 300 15.55 16.80 600 -0.55% -10.40%
WESTERN UNION 26.86 0.07% 0.02 4162579 26.96 26.84 27.13 200 26.50 27.70 100 -1.61% 57.33%