Finanz und Wirtschaft

18.07.2019 09:33:20 Autoupdate

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%