DJ US FINANCIALS PR
604.62
USD
4.01
0.67 %
24.05.2019 22:20:02
 

Chart

Kursdaten

Kurs 604.62 Eröffnung 602.73
Diff. absolut 4.01 Tages-Hoch 605.45
Diff. % 0.67 % Tages-Tief 601.97
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 421'054'312 Umsatz -
Schlusskurs vom 23.05.2019 600.61 Volatilität in % 15.00
Börse außerbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 26.05.2019 / 00:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 14.93 % 624.0 516.9
1 Woche -0.21 % 609.8 597.1
1 Monat -0.98 % 624.0 596.5
3 Monate 2.62 % 624.0 571.7
6 Monate 6.95 % 624.0 491.9
1 Jahr 1.73 % 624.0 491.9
3 Jahre 38.41 % 626.9 400.9
16.27
13.00
  SMI 14.93
14.68
  SMI
-11.31
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US FINANCIALS PR
ISIN XC0006974767
Valor
Währung USD
Land USA
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Affiliated Ma... 88.40 +0.2 +0.17 435353 88.82 87.88 89.42 100.00 82.50 100.25 100.00 -0.58% -9.28%
AFLAC 52.01 +1.0 +0.49 2540377 51.60 51.60 52.10 500.00 43.46 52.86 200.00 -0.33% +14.16%
AGF Managemen... 5.24 0.0 0.00 43550 5.25 5.20 5.29 1600.00 5.21 5.27 2700.00 -1.87% +8.71%
AGNC Investme... 17.05 +0.1 +0.02 3140102 17.05 17.00 17.11 500.00 17.03 17.05 1000.00 -1.84% -2.79%
Alexandria Re... 145.34 +0.9 +1.29 978188 144.75 143.80 145.64 100.00 126.03 145.32 700.00 -0.66% +26.12%
ALLIED PROP.R... 49.31 -0.6 -0.31 67200 49.66 49.30 49.76 100.00 49.11 49.48 100.00 +0.12% +11.26%
Allstate Corp 96.37 +0.4 +0.39 1049579 96.23 95.77 96.50 500.00 94.27 100.85 100.00 +0.76% +16.63%
American Camp... 47.34 +1.5 +0.70 1325061 46.86 46.83 47.71 100.00 38.03 48.45 100.00 +1.44% +14.38%
American Expr... 119.51 +0.9 +1.08 2240143 119.21 118.33 119.63 500.00 119.21 119.90 500.00 +0.37% +25.38%
American Fina... 99.75 +0.4 +0.44 242659 99.69 98.91 99.97 800.00 99.75 110.00 1000.00 +0.76% +10.18%
AIG 52.76 +1.1 +0.56 3340962 52.46 52.19 52.84 100.00 52.50 52.98 500.00 +0.74% +33.87%
AMER. NATL IN... 115.65 +0.9 +1.03 28505 114.99 114.92 116.08 500.00 115.37 115.82 300.00 +0.51% -9.11%
American Towe... 203.00 +0.0 +0.08 1412574 204.14 202.93 205.31 500.00 200.00 203.64 200.00 +0.28% +28.33%
Ameriprise Fi... 146.39 +1.4 +2.03 480056 145.42 144.97 146.69 200.00 144.65 146.76 300.00 +1.81% +40.26%
Annaly Capita... 9.21 -0.1 -0.01 12219161 9.23 9.19 9.25 2100.00 9.21 9.23 100.00 -1.60% -6.21%
AON 177.79 -0.3 -0.46 864730 178.57 176.75 178.61 100.00 152.69 187.25 100.00 -1.52% +22.31%
Apartment Inv... 51.04 +0.1 +0.05 1557020 51.15 50.89 51.34 200.00 42.11 51.04 18200.00 +1.25% +12.80%
Arch Capital ... 34.40 -0.1 -0.04 731644 34.59 34.30 34.72 7100.00 34.39 34.40 100.00 +1.84% +28.74%
Argo Group In... 71.80 +0.9 +0.64 169708 71.39 71.23 71.85 100.00 71.25 71.79 300.00 -2.93% +6.77%
ARTIS REAL ES... 11.75 +1.0 +0.12 318262 11.62 11.62 11.76 1100.00 11.73 11.76 100.00 +0.43% +27.16%
Associated Ba... 21.13 +1.8 +0.37 1016196 20.84 20.80 21.15 1000.00 20.00 21.95 500.00 -3.65% +6.77%
Assurant 100.85 +1.2 +1.24 915657 99.95 99.81 101.17 3300.00 100.85 106.20 100.00 +6.45% +12.76%
Assured Guara... 42.00 +0.3 +0.13 442259 42.08 41.92 42.30 100.00 37.55 50.00 100.00 -0.73% +9.72%
Avalonbay Com... 205.28 +0.8 +1.54 544979 204.40 204.25 206.01 100.00 1.00 205.33 600.00 +1.05% +17.94%
Axis Capital 60.39 +0.6 +0.37 489651 60.23 60.04 60.59 8600.00 60.38 64.00 100.00 +3.04% +16.94%
BancorpSouth 28.59 +1.5 +0.43 393871 28.26 28.22 28.74 800.00 28.59 40.00 1000.00 +0.11% +9.37%
Bank of Ameri... 28.18 +1.5 +0.42 35524406 27.93 27.86 28.26 100.00 28.20 28.22 700.00 -0.77% +14.37%
Bank of Hawai... 78.97 +0.7 +0.55 101432 78.46 78.46 79.34 100.00 64.00 84.00 100.00 -1.09% +17.31%
Bank of Montr... 103.60 +1.7 +1.74 1747878 102.10 101.99 104.00 2000.00 103.39 103.81 100.00 +0.17% +16.16%
Bank of New Y... 45.16 -0.2 -0.08 4366301 45.38 44.98 45.38 100.00 43.85 48.66 100.00 -2.00% -4.06%
Bank of Nova ... 70.60 +0.1 +0.10 1860074 70.65 70.54 70.84 100.00 70.56 70.65 1000.00 -1.19% +3.75%
BB & T Corp 48.33 +0.5 +0.22 3693800 48.27 48.10 48.47 700.00 45.59 51.00 200.00 +0.94% +11.57%
Berkley, W.R.... 62.06 +0.8 +0.48 420792 61.73 61.49 62.16 100.00 47.51 62.10 1700.00 +0.45% +25.95%
Berkshire Hat... 201.69 +0.2 +0.39 3314493 202.12 200.79 202.12 900.00 201.72 201.89 500.00 -0.78% -1.22%
Blackrock 435.76 +0.4 +1.87 277330 437.00 434.80 438.23 100.00 400.00 444.90 100.00 -1.31% +10.93%
BOARDWALK REA... 42.19 -1.3 -0.54 58553 42.78 42.19 43.04 100.00 42.12 42.46 1800.00 -1.45% +11.58%
BOK FINL CORP... 78.65 +1.5 +1.16 108664 77.98 77.90 78.97 100.00 78.65 78.72 200.00 -2.68% +7.25%
Boston Proper... 132.02 +0.3 +0.44 565901 132.11 131.55 132.84 100.00 73.91 142.90 100.00 -1.22% +17.30%
Brandywine Re... 15.04 +0.5 +0.08 1277968 15.06 14.98 15.09 200.00 12.85 15.10 200.00 +1.08% +16.86%
Brookfield As... 62.89 +0.3 +0.17 796910 62.87 62.60 63.10 1300.00 62.84 62.98 3600.00 -1.41% +20.20%
Brown & Brown 31.85 +0.1 +0.04 1041835 31.92 31.65 31.97 500.00 24.00 31.85 32700.00 +0.50% +15.57%
Camden Proper... 104.30 +0.4 +0.42 363791 104.14 103.82 104.55 100.00 47.16 104.30 6700.00 +1.32% +18.46%
Canaccord Gen... 5.15 +0.2 +0.01 40807 5.17 5.12 5.20 100.00 5.15 5.19 200.00 -1.15% -10.75%
Canadian Impe... 104.56 +0.7 +0.69 2944664 104.15 103.07 105.18 400.00 104.52 104.80 100.00 -5.50% +2.83%
Canadian West... 28.11 +0.5 +0.13 114430 28.05 28.05 28.40 200.00 28.11 28.28 200.00 -3.57% +7.95%
Capital One 90.78 +1.7 +1.53 1175749 89.87 89.73 90.88 100.00 90.00 95.00 100.00 +0.27% +20.10%
Capitol Feder... 13.42 +0.5 +0.07 143390 13.39 13.36 13.47 100.00 13.36 17.00 500.00 -0.15% +5.09%
Cash America ... 42.20 -3.1 -1.33 1816974 43.34 41.74 43.53 100.00 42.40 42.80 300.00 -2.27% +40.90%
Cathay Genera... 35.29 +1.1 +0.38 490782 35.12 35.08 35.45 100.00 30.00 40.00 1000.00 -2.46% +5.25%
CBL & Assoc. ... 1.04 0.0 0.00 2017317 1.05 1.02 1.07 6500.00 1.00 1.09 600.00 -14.75% -45.83%
CBRE Group 'A... 48.11 +1.6 +0.76 2090576 47.77 47.77 48.57 200.00 40.00 50.00 200.00 +1.71% +20.15%
CDN APARTMENT... 49.86 -0.7 -0.37 380113 50.23 49.82 50.54 200.00 49.82 49.90 900.00 +1.53% +12.55%
Charles Schwa... 43.25 +1.7 +0.71 4153236 42.72 42.72 43.33 500.00 42.31 47.00 200.00 +0.09% +4.14%
CHARTWELL RET... 14.97 +0.1 +0.01 200926 14.96 14.88 14.97 300.00 14.92 14.98 6200.00 +1.22% +9.51%
Chimera Inves... 18.82 +0.4 +0.07 635295 18.79 18.77 18.85 17100.00 18.72 18.99 200.00 -0.32% +5.61%
Chubb Ltd 148.17 +0.7 +1.10 939465 147.47 146.83 148.38 100.00 143.86 154.03 200.00 +2.19% +14.70%
CI Financial ... 20.62 +1.6 +0.32 601995 20.37 20.30 20.67 200.00 20.54 20.70 200.00 +1.83% +19.33%
Cincinnati Fi... 99.69 +0.5 +0.47 435246 99.69 99.13 99.76 500.00 99.66 99.69 2500.00 +2.01% +28.77%
CIT Group 50.19 +1.6 +0.80 467659 49.66 49.66 50.28 100.00 50.19 60.00 700.00 -1.90% +31.15%
Citigroup 64.39 +0.8 +0.49 9715596 64.29 64.06 64.71 1000.00 64.30 64.56 500.00 -1.05% +23.68%
CME Group 187.92 +0.6 +1.12 800670 187.67 185.55 188.26 100.00 180.00 187.95 100.00 +2.21% -0.11%
CNO Financial... 16.45 +2.4 +0.38 1279173 16.18 16.14 16.50 6700.00 16.45 17.92 400.00 -0.66% +10.55%
COLLIERS INTL... 83.25 +0.1 +0.12 69363 83.26 82.93 83.65 100.00 83.01 83.39 1600.00 +0.10% +10.57%
Comerica 72.42 +1.1 +0.77 1295251 71.97 71.96 72.74 100.00 67.00 82.50 100.00 -1.48% +5.43%
COMINAR REAL ... 12.08 +0.8 +0.10 275410 12.03 11.96 12.12 400.00 12.03 12.10 2600.00 +1.26% +7.86%
Commerce Banc... 59.63 +1.4 +0.83 289679 59.12 58.81 59.78 400.00 59.60 59.63 100.00 +0.18% +5.78%
Corporate off... 28.14 +0.2 +0.05 324191 28.24 28.09 28.46 200.00 21.00 28.16 1000.00 +0.07% +33.81%
Cullen/Frost ... 96.49 +1.2 +1.19 200438 95.99 95.57 96.71 1900.00 96.35 99.61 100.00 -1.49% +9.72%
Diamondrock H... 10.57 +0.7 +0.07 960261 10.56 10.48 10.63 400.00 10.53 10.60 1000.00 -1.03% +16.41%
Digital Realt... 119.98 +0.6 +0.67 723557 119.77 119.77 120.72 100.00 116.70 122.00 200.00 +1.70% +12.60%
Discover Fin ... 76.90 +0.5 +0.35 1783769 77.07 76.43 77.28 300.00 64.20 78.99 500.00 -0.50% +30.38%
Douglas Emmet... 40.99 +0.4 +0.18 499525 41.12 40.92 41.24 100.00 12.12 41.01 6600.00 -1.01% +20.10%
DREAM OFFICE ... 23.65 0.0 0.00 40030 23.64 23.63 23.81 700.00 23.62 23.74 200.00 0.00% +6.10%
Duke Realty C... 30.70 -0.1 -0.03 1638217 30.85 30.66 31.04 100.00 25.53 35.00 200.00 -0.10% +18.53%
DUNDEE CORP. ... 0.95 +2.2 +0.02 102579 0.92 0.92 0.96 20000.00 0.94 0.96 1000.00 -3.06% -25.78%
E Trade Finan... 46.84 +0.9 +0.40 1356561 46.70 46.55 47.03 100.00 46.51 46.90 100.00 -2.31% +6.77%
E-L FINL CORP... 775.50 +0.7 +5.50 686 778.22 775.50 778.22 100.00 764.90 777.99 100.00 -2.45% +4.80%
East West Ban... 45.72 +1.0 +0.45 945642 45.50 45.01 45.94 200.00 39.72 46.65 300.00 -2.89% +5.03%
EastGroup Pro... 113.38 +0.5 +0.55 233230 113.43 113.00 114.20 600.00 113.36 113.37 1600.00 -0.06% +23.60%
Eaton Vance C... 40.14 +1.5 +0.59 902095 39.84 39.69 40.25 1100.00 40.15 53.12 500.00 +6.22% +14.10%
EPR PROPERTIE... 79.48 +0.8 +0.66 666893 79.00 78.93 80.02 200.00 65.59 80.17 600.00 +1.78% +24.13%
Equifax 121.72 +0.5 +0.66 551760 121.47 120.77 122.34 100.00 100.22 126.00 100.00 +0.50% +30.70%
Equity Common... 32.46 +1.2 +0.39 388575 32.15 32.12 32.52 100.00 27.50 34.00 2000.00 +1.09% +8.16%
Equity Lifest... 120.28 +0.1 +0.13 801705 120.64 119.92 121.47 100.00 107.00 120.24 2800.00 +1.45% +23.83%
Equity Reside... 77.19 +0.1 +0.08 779912 77.38 77.11 77.64 100.00 53.76 125.00 100.00 +0.74% +16.94%
ERIE INDEMNIT... 201.02 -2.3 -4.71 270635 206.64 199.31 206.76 300.00 200.82 201.02 300.00 -1.46% +50.79%
Essex Propert... 290.97 +0.5 +1.56 293487 289.90 289.90 292.71 100.00 235.56 291.03 400.00 +1.73% +18.66%
Everest Reins... 249.91 -0.7 -1.69 322962 252.08 249.26 252.99 1300.00 249.94 256.64 1500.00 +0.66% +14.76%
EXTENDICARE I... 8.16 +0.2 +0.02 137216 8.12 8.12 8.27 2200.00 8.15 8.21 100.00 +0.99% +28.50%
Extra Space S... 106.98 +0.3 +0.29 750788 107.22 106.74 107.83 100.00 97.00 107.00 2700.00 +0.93% +18.24%
EZCORP 9.06 +1.6 +0.14 180705 8.96 8.95 9.10 200.00 3.01 11.50 600.00 -0.88% +17.21%
F.N.B. Co. 11.66 +2.4 +0.27 1767315 11.46 11.42 11.69 200.00 10.51 12.52 500.00 +1.75% +18.50%
Fairfax Finan... 607.14 -0.2 -1.17 32481 603.26 601.50 612.00 100.00 605.26 607.45 100.00 -0.67% +1.02%
Federal Realt... 132.45 +0.2 +0.23 371406 132.57 132.12 133.24 100.00 129.50 149.90 100.00 +1.02% +12.21%
Federated Inv... 30.84 +1.8 +0.54 533636 30.45 30.37 30.86 100.00 24.73 32.00 1400.00 +0.92% +16.16%
Fifth Third B... 27.22 +0.7 +0.20 5542096 27.17 27.07 27.35 300.00 26.36 27.68 300.00 -0.18% +15.72%
First America... 55.26 +0.7 +0.38 210322 55.16 54.80 55.30 100.00 50.00 73.00 200.00 +0.75% +23.79%
First Capital... 21.04 -0.6 -0.12 393057 21.15 20.93 21.25 14900.00 21.02 21.04 1000.00 -0.05% +11.62%
FIRST FIN. BA... 59.91 +1.4 +0.84 182721 59.33 59.33 60.01 300.00 59.87 59.91 4100.00 -1.64% +3.85%
First Horizon... 14.01 +2.0 +0.28 2571721 13.81 13.77 14.05 100.00 13.77 15.45 100.00 -1.48% +6.46%