DJ US FINANCIALS PR
627.57
USD
-4.52
-0.72 %
19.07.2019 23:43:21
 

Chart

Kursdaten

Kurs 627.57 Eröffnung 633.14
Diff. absolut -4.52 Tages-Hoch 634.23
Diff. % -0.72 % Tages-Tief 627.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 560'784'640 Umsatz -
Schlusskurs vom 18.07.2019 632.09 Volatilität in % 14.74
Börse außerbörslich USA Letzter Handel 19.07.2019 / 23:43
Währung USD Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.29 % 637.8 516.9
1 Woche -1.45 % 637.8 626.9
1 Monat 1.63 % 637.8 608.4
3 Monate 3.30 % 637.8 587.7
6 Monate 10.21 % 637.8 559.1
1 Jahr 4.99 % 637.8 491.9
3 Jahre 42.38 % 637.8 436.8
16.27
13.00
  SMI 19.29
17.89
  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... 88.37 +0.5 +0.45 335584 88.18 87.69 89.50 100.00 77.00 160.00 100.00 -1.55% -9.31%
AFLAC 55.00 -2.0 -1.13 3987588 56.37 54.96 56.49 100.00 52.00 57.18 1400.00 -3.32% +20.72%
AGF Managemen... 5.25 +1.2 +0.06 62933 5.17 5.17 5.30 2000.00 5.20 5.28 400.00 -1.50% +8.92%
AGNC Investme... 17.34 -0.6 -0.11 4638542 17.45 17.32 17.47 1000.00 17.33 17.44 5900.00 +0.41% -1.14%
Alexandria Re... 141.58 -1.6 -2.27 627569 144.22 141.44 144.22 100.00 129.00 146.10 100.00 -2.83% +22.86%
ALLIED PROP.R... 48.00 -0.3 -0.13 101148 48.15 47.91 48.18 5000.00 47.91 48.02 100.00 -0.72% +8.30%
Allstate Corp 101.41 -1.7 -1.79 1294731 103.33 101.36 103.33 100.00 93.70 105.50 200.00 -2.41% +22.73%
American Camp... 47.78 -1.4 -0.67 829714 48.49 47.66 48.63 100.00 41.00 47.80 500.00 -2.15% +15.44%
American Expr... 124.82 -2.8 -3.58 7819016 126.80 123.80 128.00 400.00 124.25 124.80 500.00 -2.45% +30.95%
American Fina... 103.79 -0.9 -0.89 233625 104.92 103.71 105.14 100.00 100.00 110.00 1000.00 -1.36% +14.65%
AIG 55.94 +0.6 +0.34 4852814 56.07 55.80 56.68 400.00 55.50 55.94 400.00 -0.59% +41.94%
AMER. NATL IN... 123.07 +0.0 +0.06 42698 123.34 121.85 123.60 100.00 122.66 123.07 200.00 +0.47% -3.28%
American Towe... 205.56 -1.5 -3.10 1847210 209.15 205.29 209.43 300.00 205.00 224.00 100.00 -1.64% +29.95%
Ameriprise Fi... 148.66 -0.9 -1.42 711266 150.76 148.63 151.22 200.00 122.00 148.67 300.00 -1.64% +42.44%
Annaly Capita... 9.34 -0.6 -0.06 9218402 9.39 9.32 9.41 900.00 9.43 9.45 1000.00 +1.08% -4.89%
AON 194.91 -1.1 -2.13 593259 197.40 194.67 197.40 100.00 170.00 199.87 100.00 -1.30% +34.09%
Apartment Inv... 49.62 -2.8 -1.41 1076914 51.04 49.50 51.13 200.00 42.11 54.25 100.00 -4.10% +9.66%
Arch Capital ... 37.58 -1.7 -0.66 1005431 38.04 37.55 38.23 100.00 36.93 43.00 300.00 -1.85% +40.64%
Argo Group In... 71.27 -1.0 -0.74 92738 71.86 71.25 72.59 500.00 71.25 82.50 1000.00 -4.25% +5.98%
ARTIS REAL ES... 11.72 +0.6 +0.07 187893 11.65 11.61 11.77 200.00 11.72 11.77 7200.00 +0.26% +26.84%
Associated Ba... 20.57 +0.3 +0.07 968673 20.57 20.54 20.73 700.00 17.83 21.95 500.00 -1.86% +3.94%
Assurant 111.16 -0.7 -0.82 274301 112.32 110.99 112.50 1600.00 111.14 115.00 100.00 -0.39% +24.28%
Assured Guara... 43.68 -0.2 -0.07 447891 43.77 43.68 44.02 100.00 37.55 45.69 100.00 +0.09% +14.11%
Avalonbay Com... 206.83 -1.6 -3.36 562054 210.48 206.09 211.06 100.00 195.00 208.44 200.00 -1.73% +18.83%
Axis Capital 59.91 -0.1 -0.03 602861 60.88 59.77 60.91 5100.00 59.91 64.00 100.00 -0.71% +16.01%
BancorpSouth 29.02 +1.2 +0.35 606453 28.60 28.60 29.27 2000.00 28.99 37.00 1000.00 -0.27% +11.02%
Bank of Ameri... 29.40 -0.3 -0.08 44863158 29.54 29.38 29.61 200.00 29.34 29.35 4900.00 -0.17% +19.32%
Bank of Hawai... 81.67 -0.2 -0.16 207434 81.83 81.65 82.31 100.00 78.21 83.20 100.00 -0.91% +21.32%
Bank of Montr... 98.71 -0.4 -0.39 1000677 99.30 98.66 99.46 6200.00 98.70 98.83 2000.00 -1.30% +10.67%
Bank of New Y... 45.27 +0.9 +0.41 7744214 45.06 44.97 45.77 100.00 42.33 45.86 100.00 +3.93% -3.82%
Bank of Nova ... 69.37 0.0 0.00 1131416 69.67 69.28 69.80 700.00 69.35 69.37 100.00 -0.66% +1.94%
BB & T Corp 50.65 -0.7 -0.38 5127391 50.99 50.46 51.17 500.00 49.43 53.00 100.00 +0.40% +16.92%
Berkley, W.R.... 66.84 -1.5 -1.00 570644 67.95 66.81 67.97 100.00 60.00 66.84 2600.00 -1.52% +35.65%
Berkshire Hat... 205.97 -1.0 -2.01 3513524 208.11 205.65 208.25 1000.00 205.51 205.97 1000.00 -3.80% +0.88%
Blackrock 473.24 -0.4 -1.90 887366 476.30 472.50 483.00 100.00 460.00 513.00 100.00 -1.91% +20.47%
BOARDWALK REA... 41.30 +0.0 +0.01 58831 41.29 40.82 41.45 100.00 41.20 41.36 400.00 +0.51% +9.23%
BOK FINL CORP... 77.47 -0.1 -0.07 261847 77.87 77.11 78.00 100.00 71.00 90.00 100.00 -1.45% +5.65%
Boston Proper... 128.07 -1.8 -2.31 565525 130.73 127.97 131.02 100.00 72.96 128.07 900.00 -3.20% +13.79%
Brandywine Re... 14.35 -1.6 -0.24 1069755 14.57 14.35 14.64 200.00 12.66 18.00 500.00 -1.78% +11.50%
Brookfield As... 62.79 -1.0 -0.66 448076 63.61 62.76 63.74 300.00 62.75 63.05 300.00 -2.03% +20.01%
Brown & Brown 34.70 -1.2 -0.43 943145 35.20 34.70 35.22 1000.00 24.50 34.78 200.00 -0.83% +25.91%
Camden Proper... 106.10 -2.0 -2.18 485282 108.43 105.88 108.70 100.00 46.36 106.10 10200.00 -2.40% +20.50%
Canaccord Gen... 5.79 +1.4 +0.08 172615 5.71 5.71 5.81 100.00 5.78 5.81 300.00 +1.58% +0.35%
Canadian Impe... 102.68 +0.3 +0.30 861096 102.53 102.51 103.12 800.00 102.65 102.81 1000.00 -0.45% +0.98%
Canadian West... 29.40 -0.2 -0.07 181261 29.51 29.31 29.54 300.00 29.32 29.43 2000.00 +0.10% +12.90%
Capital One 90.65 +2.1 +1.89 4117997 92.03 90.23 92.14 100.00 75.20 90.64 100.00 -0.46% +19.92%
Capitol Feder... 13.77 -0.4 -0.05 174353 13.75 13.69 13.88 500.00 13.26 13.76 4500.00 -0.07% +7.83%
Cathay Genera... 36.34 +1.1 +0.38 662587 35.88 35.88 36.91 3100.00 36.31 44.00 200.00 +1.59% +8.38%
CBL & Assoc. ... 0.92 -8.9 -0.09 3889691 1.00 0.92 1.01 400.00 0.93 1.02 3300.00 -20.00% -52.08%
CBRE Group 'A... 52.11 -0.2 -0.11 1204527 52.53 52.09 52.84 100.00 51.66 55.00 100.00 -1.31% +30.14%
CDN APARTMENT... 48.60 +0.2 +0.08 222314 48.61 48.27 48.66 100.00 48.47 48.60 100.00 -0.55% +9.71%
Charles Schwa... 42.72 +3.0 +1.24 12138906 41.75 41.63 43.04 1000.00 41.08 44.00 100.00 +6.45% +2.87%
CHARTWELL RET... 15.42 -0.2 -0.03 118151 15.45 15.40 15.52 100.00 15.41 15.48 300.00 0.00% +12.80%
Chimera Inves... 19.12 -0.1 -0.02 970109 19.15 19.12 19.25 500.00 19.05 19.15 2900.00 -0.42% +7.30%
Chubb Ltd 148.28 -1.6 -2.35 1235791 150.83 148.23 150.83 100.00 147.62 154.03 100.00 -0.73% +14.79%
CI Financial ... 21.27 -0.1 -0.02 443509 21.30 21.16 21.58 200.00 21.25 21.28 600.00 -1.07% +23.09%
Cincinnati Fi... 106.74 -0.7 -0.71 626726 107.72 106.73 107.92 100.00 78.45 110.00 100.00 -0.87% +37.87%
CIT Group 50.44 +0.5 +0.24 488087 50.20 50.09 50.65 1300.00 50.42 54.95 100.00 -2.15% +31.80%
Citigroup 70.92 -1.2 -0.87 11184663 71.73 70.86 72.17 200.00 70.68 71.63 200.00 -1.18% +36.23%
CME Group 204.85 -0.7 -1.41 823683 206.47 204.75 207.40 100.00 200.00 207.28 100.00 -1.26% +8.89%
CNO Financial... 16.42 -0.5 -0.09 823214 16.49 16.41 16.75 29000.00 16.41 17.23 1000.00 -1.68% +10.35%
COLLIERS INTL... 98.43 +0.4 +0.42 46415 98.23 98.10 98.96 100.00 98.09 98.70 100.00 +3.14% +30.73%
Comerica 70.67 +1.9 +1.33 3435718 69.25 68.06 70.80 200.00 69.05 73.40 100.00 -2.98% +2.88%
COMINAR REAL ... 12.57 +0.5 +0.06 324983 12.54 12.49 12.58 4600.00 12.56 12.58 3400.00 0.00% +12.23%
Commerce Banc... 58.34 +0.0 +0.01 472935 58.34 58.32 58.79 200.00 58.33 64.88 300.00 -1.59% +3.49%
Corporate off... 26.67 -1.9 -0.53 706910 27.21 26.64 27.31 6600.00 26.67 26.69 6100.00 -2.31% +26.82%
Cullen/Frost ... 92.15 +0.6 +0.57 178511 91.70 91.44 92.82 2400.00 92.15 99.61 100.00 -1.82% +4.79%
Diamondrock H... 9.90 -0.5 -0.05 2195033 9.92 9.88 10.01 200.00 8.72 10.12 300.00 -2.65% +9.03%
Digital Realt... 117.73 -2.1 -2.54 766552 120.45 117.50 120.52 100.00 113.80 124.75 500.00 -1.95% +10.49%
Discover Fin ... 81.74 +0.1 +0.11 2404072 81.86 81.25 82.22 100.00 81.00 83.00 100.00 +0.55% +38.59%
Douglas Emmet... 39.75 -1.9 -0.78 455883 40.59 39.69 40.69 100.00 25.00 40.58 100.00 -2.12% +16.47%
DREAM OFFICE ... 24.13 -0.3 -0.07 86510 24.20 24.10 24.36 200.00 24.06 24.22 200.00 -0.25% +8.25%
Duke Realty C... 32.96 -1.4 -0.48 2941273 33.50 32.75 33.56 200.00 32.40 50.00 200.00 +0.06% +27.26%
DUNDEE CORP. ... 0.82 -1.2 -0.01 1141424 0.82 0.81 0.84 2000.00 0.80 0.85 7000.00 -5.75% -35.94%
E Trade Finan... 47.35 +1.8 +0.84 5804312 47.00 47.00 48.43 300.00 46.38 47.84 100.00 +3.50% +7.91%
E-L FINL CORP... 758.00 -1.2 -9.01 100 758.00 758.00 758.00 100.00 760.00 767.01 100.00 -4.47% +2.43%
East West Ban... 46.93 -0.6 -0.26 1421031 47.13 46.38 47.44 100.00 46.51 52.71 100.00 +0.77% +7.81%
EastGroup Pro... 116.57 -2.1 -2.49 132276 118.92 116.42 119.38 100.00 88.00 116.57 2200.00 -2.08% +27.08%
Eaton Vance C... 44.34 -0.1 -0.03 692323 44.45 44.33 44.90 100.00 26.10 44.34 100.00 -0.89% +26.04%
EPR PROPERTIE... 73.23 -2.7 -2.01 515259 75.35 73.08 75.35 300.00 73.00 78.00 100.00 -3.82% +14.37%
Equifax 137.30 -1.4 -1.94 531825 140.52 137.26 140.52 100.00 136.00 146.95 100.00 -0.26% +47.43%
Equity Common... 32.75 -1.4 -0.45 283245 33.20 32.66 33.30 100.00 28.50 32.75 7200.00 -0.33% +9.13%
Equity Lifest... 122.79 -2.1 -2.62 392071 125.46 122.66 125.80 500.00 87.02 122.80 1600.00 -2.22% +26.42%
Equity Reside... 77.15 -1.8 -1.44 1212607 78.78 76.93 79.08 100.00 58.00 83.00 100.00 -2.16% +16.88%
ERIE INDEMNIT... 263.70 -1.0 -2.63 84205 266.98 263.26 268.25 100.00 263.50 263.70 800.00 -1.18% +97.81%
Essex Propert... 294.90 -2.7 -8.11 266113 303.05 294.49 303.50 100.00 215.00 298.34 100.00 -2.98% +20.26%
Everest Reins... 252.01 -0.0 -0.05 286097 252.85 250.11 254.43 2200.00 252.01 252.16 200.00 -2.22% +15.73%
EXTENDICARE I... 8.61 -0.3 -0.03 91063 8.66 8.55 8.68 500.00 8.59 8.67 2800.00 +2.14% +35.59%
Extra Space S... 108.69 -2.2 -2.40 649994 111.22 108.50 111.37 100.00 90.10 110.70 200.00 -1.96% +20.13%
EZCORP 9.69 +0.5 +0.05 204887 9.60 9.53 9.76 200.00 3.38 9.75 100.00 +0.73% +25.36%
F.N.B. Co. 11.74 +1.4 +0.16 1429211 11.58 11.58 11.79 1000.00 11.38 12.21 1000.00 -0.09% +19.31%
Fairfax Finan... 620.00 -0.4 -2.34 10982 623.46 619.97 624.26 600.00 620.00 622.00 100.00 -0.69% +3.16%
Federal Realt... 127.87 -1.9 -2.45 282292 130.46 127.78 130.57 100.00 127.00 134.55 600.00 -2.65% +8.33%
Federated Inv... 33.26 -0.7 -0.25 727644 33.45 33.25 33.94 100.00 24.73 33.26 5200.00 -1.60% +25.27%
Fifth Third B... 27.94 +0.5 +0.13 4309895 27.82 27.70 28.18 5000.00 27.58 28.18 2000.00 -0.92% +18.74%
First America... 55.15 -0.8 -0.46 455825 55.63 55.13 55.87 200.00 41.96 63.11 100.00 +0.68% +23.54%
First Capital... 21.78 -1.0 -0.23 355555 22.00 21.72 22.00 500.00 21.73 21.78 200.00 -1.49% +15.54%
FIRST FIN. BA... 30.86 +2.9 +0.86 612930 29.60 29.52 31.25 1800.00 30.84 30.86 4600.00 +0.82% +6.99%
First Horizon... 15.95 -0.3 -0.05 4690853 16.01 15.92 16.18 1000.00 15.90 18.83 100.00 +5.63% +21.20%
First Midwest... 20.38 +2.8 +0.55 879711 19.69 19.69 20.50 3900.00 20.36 20.50 600.00 -1.16% +2.88%