29.03.2020 11:18:22
DJ US FINANCIAL SERV. PR
518.38
USD
-22.8600
-4.22%
27.03.2020 22:51
 
Chart
Kursdaten
Kurs 518.38 Eröffnung 516.33
Diff. absolut -22.86 Tages-Hoch 534.82
Diff. % -4.22 % Tages-Tief 508.80
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 541.24 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 22:51
Währung USD Aktualisierungsstand 29.03.2020 / 11:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -31.09% 776.1 425.6
1 Woche 12.71% 543.5 425.6
1 Monat -22.24% 692.1 425.6
3 Monate -31.31% 776.1 425.6
6 Monate -23.42% 776.1 425.6
1 Jahr -15.04% 776.1 425.6
3 Jahre -2.37% 776.1 425.6
SMI
37.07
26.51
SMI
-14.16
-10.68
SMI
-31.09
-15.26
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":-31.09,"chartHeight":22,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2020 11:18:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 56.36 -0.84% -0.48 902326 54.23 53.33 58.30 700 48.00 62.00 100 15.56% -33.49%
AGF ManagementPref. 2.67 -14.97% -0.47 495920 3.11 2.59 3.11 1000 2.60 2.78 4700 -10.70% -58.54%
American Express 88.73 -4.89% -4.56 7000135 87.94 85.82 91.97 100 86.00 88.99 500 19.71% -28.73%
Ameriprise Financial 103.33 -6.80% -7.54 1152707 105.00 102.88 108.58 100 100.00 124.00 100 15.03% -37.97%
Bank of New York Mel 32.54 -1.39% -0.46 5764585 31.63 31.28 33.53 100 32.00 34.43 300 11.94% -35.35%
Blackrock 434.34 -3.89% -17.56 1044182 428.54 421.12 449.48 200 432.01 474.10 100 22.45% -13.60%
Canaccord Genuity 4.02 -1.95% -0.08 381264 3.98 3.85 4.06 100 3.96 4.02 200 4.69% -16.94%
Capital One 55.30 -4.44% -2.57 4392250 54.62 52.69 57.08 200 54.20 55.30 1000 22.86% -46.26%
Charles Schwab 33.61 -1.61% -0.55 12461712 32.56 32.13 34.87 100 33.01 34.94 100 9.30% -29.33%
CI Financial Co. 13.38 -3.39% -0.47 1763383 13.33 13.04 13.94 300 13.27 13.44 700 2.29% -38.37%
CIT Group 17.78 -7.64% -1.47 4023247 18.05 16.50 18.37 2000 17.50 18.01 500 27.46% -61.03%
CME Group 171.34 -2.00% -3.50 2339166 167.00 164.16 178.33 100 158.80 172.00 900 8.16% -14.64%
Discover Fin Serv 38.41 -7.91% -3.30 5011599 39.27 37.54 39.74 100 36.68 38.40 200 52.12% -54.72%
DUNDEE CORP. A 0.75 0.00% 0.00 18712 0.74 0.73 0.76 500 0.74 0.77 17500 1.35% -36.97%
E Trade Financial 33.98 -5.06% -1.81 5880662 33.71 33.05 34.88 100 33.51 33.96 200 17.25% -25.10%
Eaton Vance Co. 32.46 -2.20% -0.73 565279 31.39 31.01 33.17 200 27.00 52.00 100 16.76% -30.48%
Equifax 119.55 -1.73% -2.10 749917 118.19 117.07 123.22 100 74.44 172.50 100 13.16% -14.68%
EZCORP 4.15 9.21% 0.35 953727 3.77 3.61 4.24 700 4.00 5.38 1300 8.07% -39.15%
Federated Hermes B 18.14 -4.02% -0.76 1509503 18.05 17.53 18.88 100 7.02 20.00 100 14.09% -44.34%
FIRST NATIONAL FIN. 25.43 0.32% 0.08 157003 24.50 24.50 25.97 100 25.26 25.50 100 13.63% -33.22%
Franklin Resources 17.35 -4.78% -0.87 4515812 17.78 17.08 18.19 800 17.00 17.35 100 2.66% -33.22%
Genworth MI Canada 29.92 -7.65% -2.48 174192 31.00 29.22 31.40 500 29.80 30.00 300 7.82% -47.34%
GMP Capital 1.36 -3.55% -0.05 25040 1.40 1.22 1.46 100 1.36 1.39 100 15.25% -29.53%
Goldman Sachs Group 158.34 -4.49% -7.45 4186742 159.08 157.00 163.73 100 154.00 158.45 500 14.40% -31.14%
Greenhill & 10.09 1.61% 0.16 159920 9.39 9.24 10.37 300 9.84 19.99 300 2.96% -40.93%
Home Capital Group 16.13 -10.24% -1.84 278780 17.21 15.93 17.30 100 16.00 16.17 500 -0.86% -51.06%
IGM Financial 22.80 -2.36% -0.55 889063 22.51 22.07 23.12 1000 22.79 22.96 200 -4.00% -38.84%
Intercont Exchange 81.25 1.79% 1.43 4639709 77.66 77.32 84.35 100 76.50 91.80 100 11.32% -12.21%
Invesco 9.37 -4.49% -0.44 9454478 9.40 8.88 9.87 100 9.25 9.37 300 9.59% -47.89%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Legg Mason 48.32 -0.92% -0.45 3205385 48.20 48.18 48.87 800 47.00 49.00 200 3.62% 34.56%
MasterCard 247.65 -5.90% -15.53 7819276 250.24 244.70 256.07 100 245.25 247.99 400 17.14% -17.06%
Moodys 220.19 -1.85% -4.14 1305769 215.34 215.34 226.55 100 179.25 240.00 100 25.25% -7.25%
Morgan Stanley 34.01 -4.76% -1.70 33375420 33.64 33.12 34.73 100 33.61 34.01 1000 14.63% -33.47%
MSCI 275.74 -5.52% -16.12 978012 284.11 274.08 288.42 100 256.00 289.00 100 13.44% 6.80%
NASDAQ Inc 92.78 -1.11% -1.04 1127261 90.04 89.28 95.44 200 91.40 97.24 100 15.25% -13.37%
Northern Trust 73.98 -1.82% -1.37 1582089 72.71 71.82 75.45 100 70.20 77.85 100 14.59% -30.37%
Ocwen Financial Co. 0.57 -23.02% -0.17 3291741 0.70 0.53 0.70 1000 0.40 0.66 100 18.54% -58.47%
Onex Co. 49.35 -4.62% -2.39 461486 50.06 48.65 51.70 100 48.82 49.62 5000 18.86% -39.94%
Raymond James Financ 61.65 -4.67% -3.02 915454 61.50 60.04 63.55 100 54.00 113.52 100 0.37% -31.09%
SEI Investment 44.24 -3.49% -1.60 737582 44.01 43.26 45.11 1300 44.21 44.24 700 14.73% -32.44%
SLM CORPORATION 7.34 -5.29% -0.41 4070166 7.39 7.11 7.59 200 7.00 7.35 600 10.71% -17.62%
State Street 48.66 -1.54% -0.76 3734783 47.21 46.16 50.17 100 47.30 57.90 100 4.26% -38.48%
Stifel Financial Co. 40.62 -3.52% -1.48 518005 40.00 39.16 42.25 100 36.54 45.44 100 18.18% -33.03%
T. Rowe Price Group 98.43 -2.87% -2.91 1625885 99.22 95.66 101.89 100 90.00 116.00 100 8.96% -19.21%
TMX Group 102.00 -2.21% -2.30 291143 100.93 99.90 103.55 4300 102.00 102.36 100 8.50% -9.29%
Visa 161.56 -4.33% -7.32 14950746 161.08 158.15 167.10 200 160.25 161.19 1000 10.03% -14.02%
Waddell & Reed Finan 11.25 -4.58% -0.54 1159096 11.04 10.80 11.66 200 8.57 14.00 200 -4.74% -32.72%
WESTERN UNION 19.74 -4.91% -1.02 6038435 20.35 19.54 20.61 500 19.35 20.76 500 7.46% -26.29%