20.09.2019 05:48:49
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%