22.01.2020 00:58:47
DJ US FINANCIAL SERV. PR
761.73
USD
-4.8600
-0.63%
21.01.2020 23:39
 
Chart
Kursdaten
Kurs 761.73 Eröffnung 762.85
Diff. absolut -4.86 Tages-Hoch 767.47
Diff. % -0.63 % Tages-Tief 761.29
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 766.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 23:39
Währung USD Aktualisierungsstand 22.01.2020 / 00:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.90% 766.6 743.2
1 Woche 1.71% 766.6 752.5
1 Monat 1.88% 766.6 743.2
3 Monate 12.63% 766.6 678.4
6 Monate 13.90% 766.6 628.0
1 Jahr 26.44% 766.6 600.4
3 Jahre 46.91% 766.6 517.8
SMI
37.07
26.51
1.9
2.52
-14.16
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-14.16,"chartHeight":38.236108969161,"year":2018,"ID_NOTATION":"8407292"},"2019":{"performance":37.07,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"8407292"},"2020":{"performance":1.9,"chartHeight":20.207391493183,"year":2020,"ID_NOTATION":"8407292"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 00:58:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 85.38 -0.30% -0.26 367671 84.93 84.19 85.91 100 71.01 91.00 100 3.27% 1.06%
AGF ManagementPref. 6.23 -7.29% -0.49 274992 6.55 6.04 6.55 900 6.20 6.25 1500 -4.59% -3.26%
American Express 130.53 -0.75% -0.99 3102710 131.11 130.39 131.82 400 130.20 130.80 400 3.33% 5.65%
Ameriprise Financial 170.25 -1.26% -2.18 540328 171.25 170.16 172.09 200 169.98 174.00 100 1.09% 2.20%
Bank of New York Mel 46.78 1.30% 0.60 7863104 46.31 46.23 47.50 200 46.58 47.00 500 -8.29% -7.05%
Blackrock 529.14 -1.14% -6.10 775789 532.01 527.76 534.15 100 527.78 539.08 100 2.09% 5.26%
Canaccord Genuity 5.02 -1.57% -0.08 241689 5.15 5.00 5.15 4000 5.00 5.06 400 6.81% 3.72%
Capital One 102.19 -1.86% -1.94 3076791 103.30 102.19 103.74 100 103.10 104.10 1000 -0.36% -0.70%
Charles Schwab 48.45 0.23% 0.11 8849867 48.04 47.82 48.88 200 47.61 49.00 100 1.55% 1.87%
CI Financial Co. 23.19 -0.39% -0.09 462540 23.29 23.14 23.40 200 23.18 23.23 100 0.78% 7.23%
CIT Group 45.25 -2.46% -1.14 970238 46.15 45.22 46.49 100 47.50 48.59 500 0.07% -0.83%
CME Group 206.86 0.00% 0.00 1183940 207.46 206.58 209.28 100 206.86 208.94 100 0.86% 3.06%
Discover Fin Serv 83.68 -0.90% -0.76 2002214 84.00 83.52 84.60 100 80.76 85.15 100 2.13% -0.45%
DUNDEE CORP. A 1.23 -3.15% -0.04 14606 1.23 1.22 1.25 3500 1.21 1.24 100 6.72% 6.72%
E Trade Financial 46.52 -0.47% -0.22 3409916 46.50 46.01 46.89 100 45.75 47.75 500 0.95% 3.02%
Eaton Vance Co. 46.92 -0.99% -0.47 581485 47.08 46.81 47.33 300 32.50 48.00 100 0.53% 1.50%
Equifax 154.34 0.86% 1.31 910009 152.53 151.76 154.48 100 94.14 4294.67 100 4.30% 9.21%
EZCORP 6.38 0.47% 0.03 447464 6.30 6.27 6.42 5000 5.50 7.45 200 3.57% -6.45%
Federated Investors 33.85 -0.32% -0.11 426324 33.73 33.45 34.00 100 28.22 34.05 100 2.20% 4.20%
FIRST NATIONAL FIN. 38.99 0.15% 0.06 48775 38.78 38.61 39.13 100 38.86 39.13 200 -1.09% 2.23%
Franklin Resources 25.51 -0.89% -0.23 3522696 25.60 25.38 25.72 100 25.51 26.00 200 1.03% -1.81%
Genworth MI Canada 60.38 0.27% 0.16 153519 60.04 59.57 60.54 100 60.17 60.50 100 2.54% 5.98%
GMP Capital 1.99 -1.49% -0.03 70300 2.01 1.99 2.04 25700 1.99 2.01 100 1.51% 4.66%
Goldman Sachs Group 245.70 -1.51% -3.76 2491926 247.21 245.60 248.85 100 245.71 245.90 100 3.04% 8.49%
Greenhill & 17.68 1.38% 0.24 197666 17.35 17.28 18.13 100 17.59 17.99 100 11.08% 2.11%
Home Capital Group 34.02 1.86% 0.62 873573 33.36 33.15 34.23 10200 33.91 34.05 1000 -1.85% 3.22%
IGM Financial 39.42 0.13% 0.05 233603 39.34 39.08 39.53 3600 39.36 39.46 3600 1.44% 5.61%
Intercont Exchange 96.76 -0.01% -0.01 2263597 96.69 96.60 97.45 100 96.77 99.13 100 3.19% 4.55%
Invesco 18.31 -0.05% -0.01 4140615 18.23 18.13 18.49 5400 18.35 18.50 500 3.50% 1.89%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 37.29 -1.22% -0.46 730717 37.51 37.16 37.67 1700 36.11 37.75 600 5.21% 5.12%
MasterCard 321.93 -0.53% -1.73 5997944 322.41 321.49 325.66 300 322.00 322.47 300 3.63% 7.82%
Moodys 256.34 -0.50% -1.29 911043 256.84 255.77 258.11 200 235.51 276.00 200 2.77% 7.97%
Morgan Stanley 55.92 -2.76% -1.59 20833418 55.88 55.18 56.48 1000 55.81 56.05 400 10.15% 12.50%
MSCI 278.03 -0.37% -1.04 477031 277.61 276.38 281.68 100 245.00 278.23 100 4.26% 7.69%
NASDAQ Inc 109.25 -0.05% -0.06 733781 109.12 108.97 110.15 100 103.45 110.94 100 2.31% 2.06%
Northern Trust 108.57 -0.74% -0.81 1978890 108.79 108.57 109.88 100 103.00 112.00 100 2.23% 2.96%
Ocwen Financial Co. 1.42 -2.74% -0.04 226785 1.45 1.42 1.47 1900 1.40 1.52 1000 -2.07% 3.65%
Onex Co. 88.87 -0.43% -0.38 162230 89.35 88.69 89.48 700 88.77 89.19 100 1.00% 8.15%
Raymond James Financ 96.64 0.38% 0.37 1471207 95.50 95.38 97.19 300 94.07 99.90 1000 2.86% 8.03%
SEI Investment 65.07 -0.29% -0.19 536470 64.89 64.89 65.59 100 65.07 65.08 2900 -0.91% -0.63%
SLM CORPORATION 8.82 -0.45% -0.04 4276619 8.81 8.77 8.93 500 8.07 9.00 500 5.60% -0.56%
State Street 81.31 -1.51% -1.25 3117683 81.75 81.07 82.69 600 81.05 83.00 1600 -0.27% 2.79%
Stifel Financial Co. 63.68 -1.99% -1.29 386468 64.31 63.48 64.59 100 63.67 75.28 100 3.13% 7.12%
T. Rowe Price Group 132.30 0.03% 0.04 1491683 131.74 131.60 132.92 6000 128.45 151.00 100 3.77% 8.55%
TMX Group 118.06 1.35% 1.57 116121 116.54 115.43 118.19 200 117.30 118.24 800 1.63% 3.59%
Visa 207.29 1.27% 2.59 14860836 204.13 203.80 208.39 300 207.29 207.55 400 5.73% 10.32%
Waddell & Reed Finan 16.63 -1.19% -0.20 930161 16.72 16.56 16.83 200 15.90 17.62 100 1.63% 0.66%
WESTERN UNION 27.32 -1.62% -0.45 7662498 27.71 27.28 27.75 300 27.30 27.75 200 5.75% 3.70%