DJ US FINANCIALS PR
662.45
USD
0.92
0.14 %
05.12.2019 19:14:27
 

Chart

Kursdaten

Kurs 662.45 Eröffnung 662.52
Diff. absolut 0.92 Tages-Hoch 663.26
Diff. % 0.14 % Tages-Tief 661.12
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 188'311'693 Umsatz -
Schlusskurs vom 05.12.2019 661.53 Volatilität in % 14.27
Börse außerbörslich USA Letzter Handel 05.12.2019 / 19:14
Währung USD Aktualisierungsstand 05.12.2019 / 19:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 25.74 % 670.6 516.9
1 Woche -1.28 % 670.6 653.1
1 Monat 0.90 % 670.6 652.2
3 Monate 6.36 % 670.6 607.4
6 Monate 9.60 % 670.6 598.3
1 Jahr 16.33 % 670.6 491.9
3 Jahre 35.76 % 670.6 490.3
16.27
13.00
  SMI 25.74
22.60
  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... 83.47 +0.8 +0.67 205739 83.52 83.37 84.08 100.00 83.45 83.48 100.00 -3.66% -15.02%
AFLAC 52.73 +0.8 +0.40 1160773 52.41 52.34 52.76 2800.00 52.72 52.73 1100.00 -4.54% +14.86%
AGF Managemen... 6.21 -0.8 -0.05 66064 6.12 6.12 6.23 1100.00 6.20 6.21 900.00 +0.64% +29.88%
AGNC Investme... 17.20 -0.1 -0.01 1533074 17.25 17.16 17.25 6500.00 17.20 17.21 10400.00 -0.52% -1.82%
Alexandria Re... 160.89 +0.5 +0.82 166352 160.05 159.24 161.55 100.00 160.88 160.92 100.00 -1.38% +38.90%
ALLIED PROP.R... 53.18 +1.0 +0.53 215865 52.60 52.49 53.24 300.00 53.16 53.18 200.00 -1.37% +18.80%
Allstate Corp 109.93 -0.2 -0.21 788387 110.16 109.34 110.33 300.00 109.93 109.94 100.00 -1.68% +33.29%
American Camp... 47.99 -0.1 -0.06 159754 47.94 47.70 48.06 300.00 47.98 47.99 100.00 +0.10% +16.09%
American Expr... 118.02 +0.1 +0.07 978006 117.91 117.59 118.22 300.00 118.00 118.02 200.00 -1.99% +23.73%
American Fina... 109.08 -0.2 -0.25 123637 109.16 108.68 109.55 100.00 109.08 109.12 100.00 -1.16% +20.77%
AIG 51.17 +0.1 +0.06 1048677 51.19 50.95 51.52 100.00 51.16 51.17 600.00 -3.37% +29.69%
AMER. NATL IN... 116.08 +0.8 +0.90 13671 115.26 115.26 116.19 100.00 115.75 116.33 100.00 -2.26% -8.83%
American Towe... 213.30 -0.0 -0.06 394658 213.22 211.96 214.12 200.00 213.27 213.33 100.00 -0.72% +34.88%
Ameriprise Fi... 162.61 +0.4 +0.57 299115 162.90 161.85 163.19 200.00 162.57 162.64 100.00 -0.83% +55.26%
Annaly Capita... 9.30 -0.6 -0.06 4454501 9.37 9.29 9.37 33600.00 9.30 9.31 49900.00 +0.86% -4.68%
AON 202.52 +0.2 +0.31 431124 202.91 200.60 202.94 200.00 202.47 202.55 100.00 -1.01% +39.11%
Apartment Inv... 52.41 -0.8 -0.40 319362 52.74 52.39 52.90 300.00 52.40 52.41 400.00 -1.73% +16.71%
Arch Capital ... 41.31 +0.7 +0.27 291246 41.03 40.99 41.32 500.00 41.30 41.31 200.00 -2.82% +53.59%
Argo Group In... 63.07 -0.3 -0.17 44259 63.13 62.79 63.37 100.00 63.00 63.16 100.00 -3.70% -5.96%
ARTIS REAL ES... 11.92 +1.3 +0.15 155872 11.73 11.73 11.93 600.00 11.92 11.93 4100.00 -0.84% +27.38%
Associated Ba... 21.37 +0.4 +0.09 293246 21.39 21.32 21.48 200.00 21.37 21.38 2100.00 -2.12% +7.53%
Assurant 130.01 +0.7 +0.91 113431 129.10 128.85 130.15 100.00 129.97 130.02 100.00 -3.15% +44.34%
Assured Guara... 49.39 +0.2 +0.11 142671 49.33 49.22 49.60 300.00 49.38 49.40 300.00 -1.10% +28.74%
Avalonbay Com... 214.42 -0.4 -0.90 156379 214.65 213.57 215.32 100.00 214.34 214.43 100.00 -0.12% +23.71%
Axis Capital 58.30 +0.3 +0.16 121040 58.15 58.13 58.44 200.00 58.28 58.31 200.00 -2.14% +12.59%
BancorpSouth 31.34 +0.4 +0.12 69512 31.41 31.17 31.44 200.00 31.34 31.35 200.00 -0.70% +19.43%
Bank of Ameri... 33.09 +0.4 +0.12 19245917 33.16 33.00 33.18 24200.00 33.09 33.10 30300.00 -0.81% +34.54%
Bank of Hawai... 90.53 +0.1 +0.13 33025 90.77 90.33 91.05 100.00 90.52 90.59 100.00 -0.26% +34.28%
Bank of Montr... 99.55 +0.4 +0.36 1293248 99.36 98.91 99.61 100.00 99.54 99.55 500.00 -2.87% +11.21%
Bank of New Y... 49.13 +0.7 +0.35 731092 49.03 48.90 49.24 800.00 49.12 49.13 600.00 -0.37% +3.63%
Bank of Nova ... 74.57 +0.5 +0.37 1869910 74.38 74.00 74.59 1500.00 74.57 74.58 2000.00 -0.96% +9.04%
BB & T Corp 53.21 -0.2 -0.10 2351014 53.50 53.04 53.54 1300.00 53.21 53.22 2900.00 -2.93% +23.06%
Berkley, W.R.... 69.48 +1.8 +1.25 791979 69.23 68.81 69.79 100.00 69.47 69.49 200.00 -1.36% +38.47%
Berkshire Hat... 218.65 +0.1 +0.25 855709 218.99 218.05 219.30 100.00 218.64 218.66 100.00 -0.95% +6.96%
Blackrock 488.34 +1.0 +4.95 153635 485.11 482.52 488.65 100.00 488.24 488.40 200.00 -1.52% +23.90%
BOARDWALK REA... 48.38 +0.3 +0.16 75556 48.22 48.18 48.70 100.00 48.37 48.40 100.00 -0.74% +27.53%
BOK FINL CORP... 83.43 +0.8 +0.63 48336 83.07 82.77 83.51 100.00 83.43 83.50 100.00 -1.21% +12.91%
Boston Proper... 138.32 +0.2 +0.32 153686 137.83 137.67 138.57 100.00 138.29 138.32 100.00 -0.73% +22.61%
Brandywine Re... 15.30 +0.1 +0.01 582875 15.31 15.24 15.37 700.00 15.30 15.31 1800.00 -2.30% +18.80%
Brookfield As... 76.47 0.0 0.00 378949 76.66 76.27 76.66 300.00 76.46 76.47 400.00 -1.41% +46.16%
Brown & Brown 38.05 +1.1 +0.41 409527 38.08 37.82 38.11 900.00 38.04 38.05 100.00 -0.84% +36.57%
Camden Proper... 110.44 -0.1 -0.16 86486 110.19 110.12 110.87 100.00 110.41 110.44 100.00 -1.44% +25.61%
Canaccord Gen... 4.96 -0.6 -0.03 349583 4.98 4.94 5.13 400.00 4.96 4.97 800.00 +1.01% -13.52%
Canadian Impe... 108.72 -5.3 -6.11 3170400 110.97 108.27 111.02 700.00 108.71 108.72 600.00 -0.62% +12.93%
Canadian West... 33.12 -6.7 -2.36 445307 34.02 32.45 34.19 200.00 33.11 33.13 400.00 -0.56% +36.25%
Capital One 99.54 +0.3 +0.29 753651 99.50 99.14 100.25 400.00 99.54 99.56 200.00 -1.00% +31.30%
Capitol Feder... 13.84 -0.0 -0.01 71102 13.84 13.81 13.93 200.00 13.83 13.84 200.00 -2.71% +8.38%
Cathay Genera... 36.76 +0.3 +0.10 52382 36.86 36.64 36.94 100.00 36.76 36.79 100.00 -2.40% +9.33%
CBL & Assoc. ... 1.10 +8.9 +0.09 4671631 1.03 1.02 1.18 4500.00 1.09 1.10 3800.00 -27.34% -47.40%
CBRE Group 'A... 57.69 +1.2 +0.66 365450 57.10 57.04 57.71 100.00 57.69 57.70 200.00 -0.92% +42.43%
CDN APARTMENT... 55.57 +1.3 +0.73 192321 54.84 54.69 55.73 100.00 55.56 55.58 200.00 -1.42% +23.79%
Charles Schwa... 48.69 -0.7 -0.34 4001204 49.27 48.62 49.30 600.00 48.68 48.69 1900.00 -1.63% +18.06%
CHARTWELL RET... 14.53 +0.3 +0.04 99837 14.52 14.46 14.56 500.00 14.52 14.53 600.00 -0.14% +6.00%
Chimera Inves... 20.43 +0.1 +0.03 281104 20.41 20.41 20.48 2200.00 20.42 20.43 1500.00 0.00% +14.48%
Chubb Ltd 149.75 -0.9 -1.31 599429 150.93 149.42 151.16 100.00 149.73 149.74 200.00 -0.67% +16.94%
CI Financial ... 21.00 +0.5 +0.10 144044 20.90 20.90 21.02 2200.00 20.99 21.00 500.00 +0.43% +20.95%
Cincinnati Fi... 104.60 +0.0 +0.05 214476 104.84 104.38 104.93 100.00 104.59 104.62 300.00 -2.65% +35.04%
CIT Group 44.03 +0.2 +0.09 255741 44.26 43.96 44.40 300.00 44.02 44.03 100.00 -3.96% +14.82%
Citigroup 74.53 +0.4 +0.29 3873870 74.65 74.35 74.78 3100.00 74.52 74.53 900.00 -1.97% +42.59%
CME Group 206.45 +0.8 +1.67 566429 204.86 204.36 207.23 200.00 206.38 206.50 100.00 +1.89% +8.86%
CNO Financial... 17.48 -0.1 -0.01 156495 17.62 17.39 17.63 2100.00 17.48 17.49 500.00 -3.15% +17.61%
COLLIERS INTL... 97.60 +1.3 +1.29 17192 96.09 96.09 98.04 100.00 97.50 97.66 100.00 -1.36% +27.92%
Comerica 70.35 +0.3 +0.23 393284 70.57 70.15 70.90 300.00 70.34 70.37 200.00 -1.16% +2.08%
COMINAR REAL ... 14.37 +0.8 +0.11 60411 14.23 14.19 14.37 1800.00 14.36 14.37 1900.00 -0.21% +27.32%
Commerce Banc... 64.25 +0.9 +0.56 205780 64.08 63.95 64.41 300.00 64.23 64.25 200.00 -5.78% +12.99%
Corporate off... 28.93 -0.2 -0.07 171146 28.94 28.80 29.04 600.00 28.93 28.94 200.00 -1.53% +37.90%
Cullen/Frost ... 94.10 +0.5 +0.49 152543 93.99 93.75 94.26 100.00 94.08 94.12 100.00 -0.14% +6.45%
Diamondrock H... 10.30 +0.3 +0.04 929309 10.30 10.29 10.37 7000.00 10.30 10.31 11200.00 -1.63% +13.11%
Digital Realt... 117.00 -1.8 -2.10 685370 119.20 116.96 119.61 100.00 117.00 117.02 100.00 -1.73% +11.78%
Discover Fin ... 82.70 -1.1 -0.93 800047 82.80 82.15 83.20 400.00 82.69 82.70 100.00 -1.75% +41.79%
Douglas Emmet... 44.12 +0.2 +0.11 139993 43.93 43.77 44.24 400.00 44.11 44.12 100.00 -0.52% +28.95%
DREAM OFFICE ... 30.91 +1.0 +0.31 55375 30.60 30.56 30.93 100.00 30.90 30.92 1200.00 +0.62% +37.28%
Duke Realty C... 35.08 +0.0 +0.01 686972 35.00 34.80 35.16 900.00 35.07 35.08 900.00 -0.60% +35.41%
DUNDEE CORP. ... 1.08 +1.9 +0.02 80241 1.05 1.05 1.09 10000.00 1.07 1.08 45500.00 +7.07% -17.19%
E Trade Finan... 45.21 -0.1 -0.05 1759806 45.54 45.01 45.54 200.00 45.20 45.21 100.00 +1.73% +3.14%
E-L FINL CORP... 780.01 -0.7 -5.19 618 784.58 780.01 784.58 200.00 770.00 779.99 100.00 +3.86% +5.41%
East West Ban... 45.55 -0.0 -0.02 242748 45.88 45.39 46.05 100.00 45.54 45.57 300.00 -1.58% +4.69%
EastGroup Pro... 135.19 +0.1 +0.07 45596 135.15 134.37 135.94 200.00 135.22 135.30 100.00 -1.82% +47.30%
Eaton Vance C... 46.71 -0.1 -0.07 94280 46.99 46.68 47.11 100.00 46.71 46.73 200.00 -1.43% +32.97%
EPR PROPERTIE... 70.98 +0.4 +0.26 275849 70.61 70.43 71.05 100.00 70.94 70.97 100.00 -1.16% +10.45%
Equifax 136.56 +0.1 +0.14 117549 136.74 135.78 137.26 100.00 136.51 136.59 200.00 -3.47% +46.48%
Equity Common... 32.84 +0.3 +0.10 136187 32.67 32.62 32.95 200.00 32.83 32.84 500.00 -0.85% +9.06%
Equity Lifest... 73.09 -0.6 -0.46 358182 73.15 72.84 73.47 200.00 73.09 73.11 600.00 -0.35% +51.45%
Equity Reside... 84.31 +0.1 +0.06 780855 84.06 83.73 84.49 100.00 84.31 84.33 100.00 -1.61% +27.63%
ERIE INDEMNIT... 168.29 +0.1 +0.10 28708 168.54 167.65 169.93 100.00 168.31 168.52 100.00 -2.00% +26.16%
Essex Propert... 310.52 -0.3 -0.91 143045 310.70 309.50 312.28 400.00 310.48 310.68 100.00 -0.49% +27.01%
Everest Reins... 267.87 +0.1 +0.37 80709 267.52 266.90 268.29 100.00 267.85 267.99 200.00 -1.93% +22.84%
EXTENDICARE I... 8.48 +0.6 +0.05 63442 8.42 8.42 8.51 600.00 8.47 8.48 700.00 +1.08% +32.76%
Extra Space S... 106.60 +0.1 +0.15 304871 106.31 106.01 106.94 300.00 106.59 106.60 100.00 +0.23% +17.65%
EZCORP 5.20 -0.5 -0.03 275820 5.22 5.18 5.33 700.00 5.19 5.20 300.00 +2.55% -32.47%
F.N.B. Co. 12.16 +0.6 +0.07 697721 12.15 12.12 12.19 2900.00 12.16 12.17 6500.00 -3.74% +22.87%
Fairfax Finan... 600.02 +0.1 +0.88 9253 599.10 597.60 600.45 300.00 599.67 600.30 100.00 -1.29% -0.31%
Federal Realt... 130.90 -0.0 -0.05 139467 130.71 130.28 131.33 300.00 130.85 130.92 100.00 -1.10% +10.94%
Federated Inv... 33.51 +0.9 +0.29 127794 33.57 33.29 33.69 300.00 33.50 33.51 100.00 -1.69% +25.12%
Fifth Third B... 29.88 +0.7 +0.21 1393697 29.81 29.67 29.89 1400.00 29.88 29.89 5900.00 -2.05% +26.09%
First America... 63.61 +0.8 +0.53 186842 63.10 63.10 63.65 400.00 63.60 63.62 200.00 -1.16% +41.31%
First Capital... 21.49 +0.3 +0.06 132773 21.38 21.38 21.54 600.00 21.48 21.49 400.00 0.00% +13.69%
FIRST FIN. BA... 34.43 +0.7 +0.25 71318 34.24 34.24 34.55 300.00 34.41 34.45 300.00 -1.89% +18.50%
First Horizon... 15.83 +0.5 +0.08 1325328 15.82 15.81 15.95 1600.00 15.82 15.83 7400.00 -2.11% +19.68%
First Midwest... 21.62 +0.8 +0.17 300622 21.55 21.50 21.64 400.00 21.62 21.63 200.00 -1.38% +8.28%