29.10.2020 12:08:58
DJ US FINANCIAL SERV. PR
584.59
USD
-20.4700
-3.38%
28.10.2020 23:16
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.10.2020 605.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.10.2020 / 23:16
Währung USD Aktualisierungsstand 29.10.2020 / 12:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.29% 776.1 425.6
1 Woche -5.73% 635.9 582.1
1 Monat -3.16% 645.7 582.1
3 Monate -2.80% 651.3 574.6
6 Monate 3.69% 672.7 508.2
1 Jahr -16.84% 776.1 425.6
3 Jahre -5.00% 776.1 425.6
SMI
37.07
26.51
SMI
-14.16
-10.68
SMI
-22.29
-9.4
2018
2019
2020
{"2018":{"performance":-14.16,"chartHeight":19.409860898508,"year":2018,"ID_NOTATION":"8407292"},"2019":{"performance":37.07,"chartHeight":22,"year":2019,"ID_NOTATION":"8407292"},"2020":{"performance":-22.29,"chartHeight":21.477202799634,"year":2020,"ID_NOTATION":"8407292"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-9.4,"chartHeight":17.543028859791,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-20.87,"chartHeight":21.177272128683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.07,"chartHeight":16.245125917472,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.37,"chartHeight":8.7677546765392,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.10.2020 12:08:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 74.11 -3.62% -2.78 383497 75.31 73.74 75.82 100 64.41 99.00 100 -5.33% -12.54%
AGF ManagementPref. 5.65 -2.59% -0.15 562207 5.69 5.65 5.79 26000 5.60 5.88 400 -5.83% -12.27%
American Express 91.60 -3.51% -3.33 7037765 91.96 91.00 93.57 100 91.81 93.49 100 -9.69% -26.42%
Ameriprise Financial 158.25 -2.55% -4.14 739900 159.01 156.54 161.15 100 155.87 161.82 100 -5.10% -5.00%
Bank of New York Mel 34.08 -4.16% -1.48 8743784 34.88 34.01 35.09 300 33.72 35.02 200 -7.67% -32.29%
Blackrock 600.71 -2.25% -13.82 645648 602.69 596.26 606.45 100 532.00 610.73 100 -5.40% 19.50%
Canaccord Genuity 6.54 -4.94% -0.34 94957 6.75 6.54 6.77 200 6.51 6.74 3000 -6.44% 35.12%
Capital One 72.07 -2.69% -1.99 3696992 71.79 71.52 73.60 100 71.08 73.67 100 -2.24% -29.97%
Charles Schwab 38.15 -0.83% -0.32 13941437 37.84 37.29 38.53 300 37.55 39.03 300 -2.00% -19.79%
CI Financial Co. 15.67 -3.51% -0.57 882193 16.09 15.60 16.11 100 15.58 16.05 400 -10.15% -27.82%
CIT Group 27.82 -2.69% -0.77 1971401 27.75 27.58 28.39 100 24.81 28.45 100 -0.22% -39.03%
CME Group 149.56 -6.21% -9.91 3241809 155.18 147.53 156.00 500 149.65 155.00 100 -9.13% -25.49%
Discover Fin Serv 62.53 -4.18% -2.73 3307596 63.04 62.27 64.22 200 61.60 63.80 200 3.18% -26.28%
DUNDEE CORP. A 1.42 1.43% 0.02 84272 1.38 1.34 1.42 5000 1.30 1.44 12500 5.97% 19.33%
Eaton Vance Co. 59.49 -1.00% -0.60 1903615 59.41 59.25 59.83 1000 58.00 61.21 200 -2.65% 27.41%
Equifax 140.89 -4.68% -6.92 1615996 145.51 140.10 147.24 300 109.61 144.91 100 -13.22% 0.55%
EZCORP 4.69 -2.49% -0.12 435935 4.74 4.68 4.79 3100 4.55 6.32 200 -6.57% -31.23%
Federated Hermes B 22.68 -3.65% -0.86 743300 22.91 22.43 23.18 300 17.00 23.35 100 -9.57% -30.41%
FIRST NATIONAL FIN. 38.20 8.46% 2.98 127763 36.21 36.21 38.75 100 37.04 38.60 2000 14.78% 0.32%
Franklin Resources 18.64 -5.52% -1.09 7277265 19.26 18.46 19.51 200 18.25 19.50 1100 -18.10% -28.25%
Genworth MI Canada 43.96 -0.09% -0.04 915453 43.80 43.65 44.05 1000 43.69 44.00 400 26.47% -22.63%
GMP Capital 1.86 -1.59% -0.03 313960 1.88 1.84 1.90 2300 1.83 1.95 5000 -3.63% -3.63%
Goldman Sachs Group 189.77 -3.02% -5.91 4214584 191.31 188.94 193.37 500 190.01 191.91 100 -6.48% -17.47%
Greenhill & 13.05 -3.76% -0.51 79948 13.25 12.85 13.39 100 12.80 13.35 100 -3.90% -23.59%
Home Capital Group 23.80 -2.14% -0.52 181615 24.04 23.74 24.32 1000 23.25 24.90 1800 0.00% -27.79%
IGM Financial 29.90 -3.24% -1.00 313905 30.73 29.86 30.73 100 29.76 30.50 500 -6.24% -19.80%
Intercontinental Exc 93.77 -3.88% -3.79 3170420 95.85 93.64 96.11 200 93.00 95.43 100 -5.73% 1.32%
Invesco 13.33 -4.58% -0.64 6713679 13.64 13.26 13.85 100 13.17 13.68 100 -3.55% -25.86%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
MasterCard 291.38 -8.11% -25.73 11518248 301.69 288.60 302.00 100 292.01 293.79 200 -12.61% -2.41%
Moodys 261.86 -1.63% -4.33 895003 261.46 257.95 263.71 100 239.76 268.58 100 -5.52% 10.30%
Morgan Stanley 47.57 -2.10% -1.02 13622836 47.56 47.19 48.11 100 47.34 47.55 500 -5.58% -6.94%
MSCI 340.68 -4.54% -16.22 621452 349.99 338.91 350.10 100 306.00 360.00 100 -2.67% 31.95%
NASDAQ Inc 121.73 -2.69% -3.37 605368 123.75 121.02 124.38 100 118.00 128.66 100 -8.04% 13.66%
Northern Trust 77.80 -3.59% -2.90 896831 79.34 77.38 79.77 100 73.83 82.23 100 -9.29% -26.77%
Ocwen Financial Co. 22.94 -3.82% -0.91 62455 23.50 22.65 23.69 100 20.01 30.25 100 -9.58% 11.63%
Onex Co. 56.89 -4.42% -2.63 145207 58.84 56.79 58.84 200 56.51 61.15 1000 -2.40% -30.77%
Raymond James Financ 75.21 -3.87% -3.03 1134267 76.59 74.51 76.83 200 75.23 86.00 100 -4.31% -15.93%
SEI Investment 49.87 0.08% 0.04 883202 49.23 48.70 50.27 200 33.00 60.00 100 -10.45% -23.84%
SLM CORPORATION 9.27 0.87% 0.08 7546907 9.00 8.96 9.40 200 7.93 9.90 100 0.22% 4.04%
State Street 58.48 -5.14% -3.17 2515595 60.54 58.32 61.02 100 58.21 60.22 100 -8.62% -26.07%
Stifel Financial Co. 58.96 -4.04% -2.48 1149321 60.28 57.73 60.28 100 55.00 59.46 100 -1.52% -2.79%
T. Rowe Price Group 137.14 -3.63% -5.16 1321849 139.58 136.19 141.03 100 103.60 140.53 100 -6.04% 12.56%
TMX Group 132.12 -0.94% -1.25 98267 133.12 131.69 133.88 100 131.42 133.79 600 -3.05% 17.49%
Visa 180.87 -4.84% -9.19 17809450 183.98 179.34 184.70 500 180.30 181.49 100 -8.85% -3.74%
Waddell & Reed Finan 15.50 -5.02% -0.82 1445659 16.00 15.26 16.10 200 15.50 17.46 100 -8.23% -7.30%
WESTERN UNION 20.26 -2.83% -0.59 5776886 20.50 20.16 20.79 100 19.70 21.10 100 -6.68% -24.35%