24.01.2021 23:21:31
DJ US FINANCIAL SERV. PR
755.69
USD
-5.6800
-0.75%
23.01.2021 00:16
 
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:
37.07
26.51
1.13
1.68
2.12
SMI
-1.59
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.07,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8407292"},"2020":{"performance":-1.59,"chartHeight":15.675460144608,"year":2020,"ID_NOTATION":"8407292"},"2021":{"performance":1.68,"chartHeight":16.091772622541,"year":2021,"ID_NOTATION":"8407292"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.01.2021 23:21:31
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%