18.07.2019 09:33:20
DJ US FINANCIAL SERV. PR
673.05
USD
-2.7400
-0.41%
17.07.2019 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 675.79 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.07.2019 / 23:35
Währung USD Aktualisierungsstand 18.07.2019 / 09:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.97% 684.0 547.4
1 Woche 0.03% 684.0 672.1
1 Monat 4.22% 684.0 645.8
3 Monate 2.15% 684.0 618.5
6 Monate 11.01% 684.0 600.4
1 Jahr 1.23% 690.3 517.8
3 Jahre 61.60% 703.2 413.8
21.06
13
SMI
20.97
17.95
SMI
-14.16
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.06,"chartHeight":23.097359581117,"year":2017,"ID_NOTATION":"8407292"},"2018":{"performance":-14.16,"chartHeight":21.128502743876,"year":2018,"ID_NOTATION":"8407292"},"2019":{"performance":20.97,"chartHeight":23.076117978658,"year":2019,"ID_NOTATION":"8407292"}}
{"2017":{"performance":13,"chartHeight":20.704570942725,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.729569745609,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.95,"chartHeight":22.304838962964,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.541215670086,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.211864480827,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.66,"chartHeight":21.934931717341,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.825462488609,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.844759579003,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":21.943855089931,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.291003789159,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.007955835226,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.821907623138,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.723610914641,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.354328463729,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.07.2019 09:33:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGF ManagementPref. 5.26 -1.13% -0.06 21819 5.34 5.26 5.34 1300 5.26 5.31 400 -0.94% 9.13%
Affiliated Managers 85.33 -2.71% -2.38 659348 87.37 85.25 87.50 100 77.00 145.10 100 -5.78% -12.43%
American Express 127.08 -0.77% -0.98 2248861 128.02 127.01 128.64 400 126.30 127.07 500 0.15% 33.32%
Ameriprise Financial 148.47 -1.60% -2.42 653267 150.38 148.07 150.76 200 122.00 149.88 200 0.10% 42.25%
Bank of New York Mel 44.12 2.34% 1.01 6526966 43.37 43.37 44.71 100 42.33 44.96 100 2.51% -6.27%
Blackrock 471.00 -1.29% -6.17 511158 475.00 468.16 476.60 100 395.70 490.00 100 -0.95% 19.90%
CI Financial Co. 21.50 -0.37% -0.08 275357 21.58 21.29 21.58 200 21.44 21.54 200 -0.32% 24.42%
CIT Group 50.09 -1.63% -0.83 629762 50.76 49.85 50.76 1400 50.07 52.83 900 -1.03% 30.89%
CME Group 204.09 0.30% 0.61 972678 203.45 203.41 205.00 100 200.00 206.83 100 0.45% 8.49%
Canaccord Genuity 5.68 -0.35% -0.02 121881 5.70 5.62 5.70 100 5.68 5.69 100 -0.53% -1.56%
Capital One 88.19 -1.93% -1.74 1875014 89.55 88.15 89.85 100 78.00 99.50 400 -2.19% 16.67%
Charles Schwab 41.21 -1.01% -0.42 7673782 41.46 40.80 41.61 100 40.12 43.00 200 3.91% -0.77%
DUNDEE CORP. A 0.85 -2.30% -0.02 87218 0.86 0.84 0.87 20000 0.84 0.87 1000 -7.61% -33.59%
Discover Fin Serv 80.02 -1.14% -0.92 1283771 80.76 79.98 81.13 100 74.05 85.00 100 -0.10% 35.67%
E Trade Financial 45.72 -1.47% -0.68 2452463 46.15 45.54 46.36 100 45.37 45.99 300 2.63% 4.19%
EZCORP 9.66 -3.01% -0.30 241841 9.96 9.65 9.96 200 3.38 9.67 1200 0.42% 24.97%
Eaton Vance Co. 43.53 -1.54% -0.68 824871 44.12 43.20 44.12 100 26.10 47.03 100 -0.37% 23.74%
Equifax 137.99 0.41% 0.57 462868 137.09 137.09 138.85 4300 137.99 146.95 100 2.03% 48.17%
FIRST NATIONAL FIN. 31.20 -0.54% -0.17 12265 31.31 31.20 31.32 200 31.20 31.22 4600 -0.48% 13.62%
Federated Investors 32.98 -1.14% -0.38 526196 33.24 32.85 33.34 100 31.52 32.98 6800 -0.06% 24.22%
Franklin Resources 34.83 -1.39% -0.49 3088285 35.19 34.81 35.25 100 28.52 35.49 300 0.14% 17.43%
GMP Capital 2.60 -1.52% -0.04 21220 2.64 2.60 2.64 100 2.60 2.62 600 -3.70% 38.30%
Genworth MI Canada 44.42 0.16% 0.07 153712 44.35 44.31 44.55 200 44.40 44.50 800 0.29% 10.50%
Goldman Sachs Group 213.30 -1.03% -2.22 2583462 213.83 213.16 215.78 500 212.77 213.24 500 3.56% 27.69%
Greenhill & 14.68 -0.68% -0.10 569639 14.32 14.32 14.79 100 13.00 14.84 1200 3.53% -39.84%
Home Capital Group 22.00 0.18% 0.04 155085 21.96 21.81 22.07 200 21.91 22.09 200 7.32% 52.78%
IGM Financial 37.52 -0.53% -0.20 79887 37.66 37.34 37.81 200 37.50 37.65 500 -0.66% 20.92%
Intercont Exchange 90.92 -0.93% -0.85 1612177 91.57 90.78 91.90 200 75.00 91.55 100 0.70% 20.70%
Invesco 19.45 -2.26% -0.45 5117819 19.80 19.28 19.88 300 18.88 22.10 100 -4.80% 16.19%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 37.70 -1.82% -0.70 541755 38.27 37.44 38.34 4900 33.10 40.00 400 -1.08% 47.79%
MSCI 241.58 0.00% 0.01 290079 241.55 241.19 243.49 100 209.00 247.45 100 1.50% 63.86%
MasterCard 275.28 -0.48% -1.34 2319268 277.39 275.27 278.47 300 274.51 274.99 100 -0.04% 45.92%
Moodys 202.77 -1.08% -2.21 708997 204.87 202.70 205.06 100 125.00 204.44 100 1.50% 44.79%
Morgan Stanley 43.77 -1.49% -0.66 9131788 44.26 43.66 44.32 500 43.10 43.90 100 1.06% 10.39%
NASDAQ Inc 102.64 -0.63% -0.65 803430 103.25 102.51 103.57 100 97.38 105.00 100 -0.37% 25.83%
Northern Trust 89.89 0.45% 0.40 1464388 89.33 88.82 90.13 400 85.43 94.51 100 -0.59% 7.54%
Ocwen Financial Co. 1.99 -5.69% -0.12 670208 2.10 1.96 2.12 5000 1.85 2.55 100 -8.29% 48.51%
Onex Co. 80.46 -0.25% -0.20 122910 80.52 80.05 80.75 100 80.12 80.64 100 -1.46% 8.22%
Raymond James Financ 83.68 -2.55% -2.19 988844 85.52 83.17 85.61 300 74.66 87.00 200 -1.39% 12.46%
SEI Investment 55.94 -0.80% -0.45 544083 56.16 55.35 56.38 1600 55.92 55.93 100 -0.16% 21.08%
SLM CORPORATION 9.47 -2.27% -0.22 4750399 9.66 9.45 9.69 1300 8.47 9.85 400 0.64% 13.96%
State Street 54.59 -0.42% -0.23 6176281 54.64 54.25 55.03 1000 53.20 57.25 200 0.31% -13.45%
Stifel Financial Co. 58.21 -2.25% -1.34 273593 59.15 58.11 59.15 2600 58.18 58.21 1300 -2.00% 40.54%
T. Rowe Price Group 108.88 -1.34% -1.48 782406 110.61 108.79 110.61 100 103.01 114.50 100 -0.52% 17.94%
TMX Group 92.04 0.01% 0.01 118993 92.12 91.75 92.15 100 91.76 92.29 100 0.13% 30.13%
Visa 179.15 -0.09% -0.16 3994229 179.56 179.01 180.21 400 178.61 179.10 100 -0.09% 35.78%
WESTERN UNION 20.39 -0.68% -0.14 2942144 20.50 20.38 20.56 200 19.60 22.00 200 -0.78% 19.52%
Waddell & Reed Finan 16.85 -1.35% -0.23 855030 17.02 16.80 17.12 100 12.75 20.50 100 1.81% -6.80%