NASDAQ FINANCIAL 100
4'746.66
USD
83.32
1.79 %
16.08.2019 23:15:59
 

Chart

Kursdaten

Kurs 4'746.66 Eröffnung 4'686.00
Diff. absolut 83.32 Tages-Hoch 4'752.51
Diff. % 1.79 % Tages-Tief 4'686.00
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 102'070 Umsatz -
Schlusskurs vom 15.08.2019 4'663.34 Volatilität in % 17.37
Börse Nasdaq Global Indices Letzter Handel 16.08.2019 / 23:15
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.47 % 4'965.0 3'984.8
1 Woche -1.35 % 4'806.4 4'641.8
1 Monat -2.53 % 4'965.0 4'636.7
3 Monate 1.11 % 4'965.0 4'537.2
6 Monate 3.15 % 4'965.0 4'315.5
1 Jahr -1.29 % 4'965.0 3'789.3
3 Jahre 39.92 % 4'965.0 3'334.7
11.70
13.00
  SMI 17.47
15.41
  SMI
-10.84
-10.68
  SMI
2017 2018 2019

Stammdaten

NASDAQ Financial 100
ISIN
Valor
Währung USD
Land USA
Börsenplatz NGI

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
AGNC Investme... 16.23 +0.6 +0.09 4108817 16.20 16.13 16.32 200.00 16.20 16.29 200.00 -4.92% -7.47%
AMER. NATL IN... 113.04 +1.6 +1.82 27184 112.34 112.10 114.11 100.00 113.02 113.18 100.00 -2.38% -11.16%
AMERIS BANCOR... 36.43 +3.3 +1.18 447956 35.47 35.42 36.47 100.00 27.35 36.42 100.00 -3.19% +15.03%
Arch Capital ... 39.75 +2.2 +0.84 1121593 39.17 38.94 39.83 200.00 38.27 44.75 200.00 +0.91% +48.76%
Bank of the O... 25.74 +2.9 +0.72 836334 25.29 25.28 25.89 600.00 25.73 25.75 12600.00 -5.78% +12.75%
BANNER CORP. ... 54.61 +2.2 +1.15 474859 53.50 53.50 54.76 400.00 54.59 54.62 200.00 -0.07% +2.11%
BGC Partners 5.09 +3.9 +0.19 1575970 4.95 4.94 5.10 2000.00 4.79 5.76 100.00 -0.59% -1.55%
BOK FINL CORP... 78.18 +2.9 +2.24 115909 76.51 76.51 78.59 200.00 78.13 78.21 2100.00 -2.05% +6.61%
BRIGHTHOUSE F... 35.24 +4.2 +1.42 868732 34.40 34.37 35.72 600.00 35.02 35.15 300.00 +1.38% +15.62%
Brookfield Pr... 19.10 +1.8 +0.34 596752 18.76 18.76 19.19 500.00 18.25 19.53 500.00 -1.09% +18.63%
Capitol Feder... 13.46 +1.3 +0.17 235091 13.35 13.30 13.54 2400.00 13.46 13.47 1000.00 +1.66% +5.40%
CARETRUST REI... 23.28 +1.5 +0.35 894569 23.01 22.90 23.46 100.00 20.30 23.85 100.00 +3.24% +26.11%
Cathay Genera... 33.94 +2.9 +0.97 1536520 33.16 33.16 33.97 700.00 33.93 33.94 19200.00 -2.61% +1.22%
CENTERSTATE B... 23.10 +3.1 +0.70 631151 22.53 22.53 23.14 1800.00 23.09 23.10 5400.00 +0.61% +9.79%
Cincinnati Fi... 109.70 +1.0 +1.12 638236 109.18 108.59 110.12 100.00 90.00 109.69 300.00 -0.25% +41.69%
CME Group 213.58 +0.4 +0.87 1176375 214.34 211.93 214.34 1000.00 209.99 214.93 200.00 -0.99% +13.53%
COLLIERS INTL... 67.72 +0.9 +0.63 64723 67.49 67.26 68.45 600.00 67.72 67.86 100.00 -4.63% +23.06%
COLUMBIA BKG ... 34.44 +2.3 +0.76 266607 33.91 33.91 34.61 300.00 34.41 34.43 600.00 -1.57% -5.10%
Commerce Banc... 57.15 +2.6 +1.45 342240 56.04 56.04 57.30 600.00 57.14 57.19 3400.00 -1.50% +1.38%
CRED. ACC. CO... 461.05 +1.6 +7.17 60753 455.16 455.16 464.00 200.00 460.94 461.52 100.00 -2.49% +20.77%
CVB Financial... 20.75 +2.7 +0.55 492025 20.32 20.23 20.75 1000.00 20.20 24.00 4000.00 -0.38% +2.57%
CyrusOne 69.99 +8.2 +5.28 6122764 64.86 63.73 75.48 500.00 70.00 70.25 100.00 +6.97% +32.36%
E Trade Finan... 41.09 +2.4 +0.98 3160888 40.40 40.16 41.40 200.00 39.87 41.29 200.00 -2.68% -6.36%
East West Ban... 39.91 +4.0 +1.52 1082377 38.77 38.77 40.15 1900.00 39.90 39.91 100.00 -5.36% -8.32%
ENSTAR GROUP ... 176.10 +1.0 +1.72 100818 175.38 174.24 177.20 300.00 176.10 176.20 100.00 -0.47% +5.09%
Equinix 551.81 +1.0 +5.47 575008 547.25 545.01 553.85 100.00 546.51 551.98 600.00 -0.11% +56.52%
ERIE INDEMNIT... 221.55 +1.3 +2.92 122984 219.84 219.84 223.30 300.00 221.56 221.59 100.00 -0.36% +66.19%
Fifth Third B... 25.67 +1.8 +0.45 5335618 25.39 25.36 25.89 300.00 25.58 25.89 300.00 -4.00% +9.09%
First Citizen... 444.45 +3.1 +13.25 47551 432.80 432.80 445.78 300.00 442.15 444.45 100.00 -0.13% +17.88%
FIRST FIN. BA... 31.15 +2.6 +0.79 255569 30.50 30.50 31.23 1000.00 31.14 31.15 2600.00 -1.55% +7.99%
First Financi... 23.96 +3.1 +0.71 436634 23.39 23.35 24.03 100.00 23.95 26.23 200.00 0.00% +1.01%
1ST HAWAIIAN ... 25.22 +2.1 +0.52 809726 24.88 24.88 25.43 1300.00 25.20 25.22 6500.00 -0.04% +12.04%
FIRST MERCHAN... 36.55 +2.8 +0.99 119172 35.63 35.63 36.60 600.00 36.52 36.55 400.00 -1.93% +6.65%
First Midwest... 19.56 +3.5 +0.67 341194 19.03 19.03 19.59 3500.00 19.55 19.56 3600.00 -1.41% -1.26%
Firstcash Inc 100.26 +1.5 +1.51 270594 99.52 99.37 101.02 3200.00 100.26 100.27 100.00 +0.63% +38.58%
FIRSTSERVICE ... 102.90 +0.8 +0.78 13646 102.05 102.05 103.08 400.00 102.68 102.91 200.00 -3.15% +50.26%
Fulton Financ... 15.92 +2.4 +0.37 603985 15.64 15.62 15.95 200.00 15.58 16.04 200.00 -1.67% +2.84%
Gaming & Leis... 37.46 +1.1 +0.40 935783 37.02 36.96 37.50 300.00 37.40 38.95 500.00 -0.72% +15.94%
GCI Liberty 59.15 +1.0 +0.57 362417 58.99 58.83 59.39 100.00 58.89 59.13 100.00 -0.44% +43.71%
Glacier Banco... 39.88 +2.2 +0.87 296763 39.27 39.26 40.00 100.00 37.58 46.56 800.00 +0.58% +0.66%
Hancock Whitn... 35.94 +3.3 +1.14 440840 35.19 35.12 36.03 500.00 35.91 35.94 8200.00 -4.49% +3.72%
HOME BANCSHAR... 18.06 +3.4 +0.60 333728 17.58 17.53 18.08 1500.00 18.05 18.06 6100.00 -2.33% +10.53%
Hope Bancorp 13.60 +2.9 +0.38 321840 13.30 13.30 13.62 200.00 12.00 15.90 200.00 -2.79% +14.67%
Huntington Ba... 12.93 +4.1 +0.51 10122121 12.57 12.54 12.94 700.00 12.62 13.00 200.00 -0.54% +8.47%
IBERIABANK Co... 70.04 +2.1 +1.41 344207 69.03 69.03 71.06 200.00 70.00 70.04 1900.00 -2.74% +8.96%
INDEP. BK COR... 69.00 +1.9 +1.26 111133 68.25 68.14 69.18 400.00 69.00 69.03 100.00 -3.27% -1.86%
Independent B... 49.99 +1.7 +0.84 152779 49.56 49.48 50.54 600.00 49.95 49.98 300.00 -2.55% +9.22%
International... 34.19 +5.2 +1.70 2578578 32.76 32.76 34.65 100.00 34.20 34.19 7800.00 +1.51% -0.61%
Investors Ban... 11.04 +2.4 +0.26 813336 10.84 10.83 11.05 100.00 9.00 11.30 500.00 +0.18% +6.15%
LAMAR ADVERTI... 75.46 +0.8 +0.58 434311 75.14 74.75 76.26 2300.00 75.39 75.46 1900.00 -4.67% +9.08%
LEGACYTEXAS F... 40.16 +2.0 +0.78 204932 39.73 39.73 40.21 2000.00 40.14 40.17 2300.00 -1.65% +25.13%
LendingTree 295.79 +0.5 +1.57 164546 297.36 294.34 300.50 100.00 295.00 351.30 100.00 -4.69% +34.71%
LPL Financial 71.58 +1.3 +0.92 869729 70.83 70.83 72.33 1700.00 71.55 71.58 3100.00 -4.80% +17.19%
MarketAxess 366.21 +0.3 +1.09 240646 367.98 361.58 368.89 100.00 366.10 366.31 900.00 +1.12% +73.30%
NASDAQ Inc 97.53 +0.6 +0.55 597105 97.38 96.94 97.97 100.00 92.51 102.70 100.00 -1.02% +19.57%
NTNL GENERAL ... 23.90 +1.8 +0.42 88997 23.50 23.46 24.03 100.00 21.23 27.97 100.00 -2.17% -1.28%
Navient 13.13 +2.6 +0.33 1016459 12.84 12.83 13.19 2000.00 12.78 13.68 100.00 -3.03% +49.04%
NEWMARK GRP C... 8.74 +1.7 +0.15 639556 8.63 8.56 8.78 100.00 8.11 10.25 1000.00 -5.51% +8.98%
Northern Trus... 87.00 +1.8 +1.51 773915 86.02 85.52 87.32 400.00 82.50 91.44 100.00 -2.74% +4.08%
Old National ... 16.98 +2.5 +0.41 932026 16.67 16.60 17.00 100.00 16.56 18.00 500.00 +0.47% +10.26%
PACIFIC PRE. ... 29.49 +4.0 +1.13 324216 28.59 28.59 29.65 2900.00 29.45 29.49 5700.00 +0.82% +15.56%
PacWest Banco... 33.61 +2.6 +0.85 935871 33.10 33.10 33.79 100.00 33.25 33.95 100.00 -3.28% +0.99%
Peoples Unite... 14.50 +2.3 +0.32 12567047 14.26 14.22 14.52 200.00 13.72 15.40 100.00 -4.92% +0.49%
Pinnacle Fina... 53.98 +2.2 +1.17 441290 53.13 53.13 54.34 100.00 53.95 53.99 5800.00 -3.52% +17.09%
Popular 52.54 +2.0 +1.02 243198 51.65 51.65 52.78 100.00 52.50 58.00 2000.00 -3.58% +11.27%
POTLATCHDELTI... 37.16 +1.8 +0.67 275829 36.64 36.64 37.49 800.00 37.16 37.19 2300.00 +0.73% +17.45%
Principal Fin... 53.29 +2.1 +1.11 1608571 52.25 52.10 53.57 200.00 51.99 58.36 100.00 -3.09% +20.65%
Regency Cente... 65.19 +0.2 +0.15 914437 65.74 64.88 65.74 100.00 35.23 75.00 100.00 +0.32% +11.09%
Renasant Co. 33.10 +3.1 +0.98 139711 32.29 32.16 33.16 500.00 33.09 33.10 100.00 -1.28% +9.68%
RETAIL OPP.IN... 17.80 +0.5 +0.08 1882290 17.72 17.68 17.86 300.00 17.01 19.25 500.00 -2.89% +12.09%
Sabra Health ... 21.55 +3.0 +0.62 3303168 21.05 20.97 21.66 300.00 21.55 21.75 100.00 +0.42% +30.76%
SBA Communica... 260.29 +0.2 +0.44 1252627 260.87 257.78 261.73 200.00 240.00 350.00 100.00 +2.30% +60.68%
SEI Investmen... 56.56 +1.9 +1.04 272523 55.68 55.68 56.81 100.00 56.56 56.57 300.00 -1.65% +22.42%
Selective Ins... 80.31 +2.1 +1.64 123969 78.99 78.99 80.49 300.00 80.27 80.31 300.00 +0.21% +31.79%
SERVISFIRST B... 30.60 +2.8 +0.83 76800 29.96 29.96 30.68 400.00 30.59 30.60 1300.00 -0.58% -3.98%
Signature Ban... 119.41 +3.1 +3.55 230763 116.51 116.51 119.60 200.00 119.41 119.51 1100.00 -1.22% +16.15%
SIMMONS FIRST... 24.98 +3.7 +0.88 1044405 24.20 24.20 25.00 300.00 24.95 24.96 5000.00 -0.44% +3.52%
SLM CORPORATI... 8.11 +3.4 +0.27 3327078 7.88 7.87 8.16 200.00 7.66 9.00 100.00 -4.25% -2.41%
SOUTH STATE C... 74.14 +1.8 +1.34 134233 73.31 73.31 74.72 500.00 74.11 74.14 200.00 -2.63% +23.67%
SVB Financial... 191.71 +3.1 +5.78 453127 187.75 187.56 193.94 100.00 181.01 203.11 900.00 -3.77% +0.94%
T. Rowe Price... 107.37 +1.8 +1.91 605481 106.32 106.01 107.81 400.00 106.52 111.16 100.00 -1.18% +16.30%
TD Ameritrade 43.92 +1.9 +0.82 2679796 43.42 43.39 44.35 200.00 43.71 43.91 100.00 -1.85% -10.29%
Texas Capital... 55.45 +5.0 +2.64 452908 53.41 53.41 55.68 200.00 55.47 55.51 1500.00 -1.00% +8.53%
TFS Financial... 17.87 +1.5 +0.27 110434 17.65 17.65 17.92 2300.00 17.25 38.00 53500.00 +0.28% +10.79%
TowneBank 26.70 +2.9 +0.75 144164 26.10 26.07 26.78 500.00 26.68 26.70 400.00 -1.80% +11.48%
TRUSTMARK COR... 34.01 +2.3 +0.75 413127 33.48 33.48 34.15 7200.00 33.99 34.01 1400.00 -1.25% +19.63%
UMB Financial... 63.71 +2.5 +1.58 163431 62.55 62.55 63.84 100.00 63.69 64.94 100.00 -3.07% +4.49%
Umpqua Hldgs. 15.66 +2.5 +0.38 1270600 15.40 15.40 15.70 200.00 15.00 17.50 100.00 -4.40% -1.51%
UNION BANKSHA... 36.37 +3.6 +1.28 286434 35.32 35.32 36.50 100.00 36.34 36.37 4100.00 -0.27% +28.83%
United Banksh... 36.23 +3.7 +1.29 305861 35.16 35.16 36.26 4300.00 36.20 36.23 1700.00 -0.55% +16.46%
United Commun... 26.71 +3.8 +0.97 255233 25.93 25.93 26.74 700.00 26.70 26.71 8800.00 -1.48% +24.46%
Uniti Group 8.52 +2.8 +0.23 1344337 8.36 8.31 8.61 1700.00 8.32 8.51 4800.00 -4.27% -45.28%
Valley Nation... 10.32 +2.8 +0.28 1067957 10.13 10.11 10.33 200.00 9.82 11.38 4900.00 -2.82% +16.22%
Washington Fe... 34.61 +1.9 +0.66 573463 34.20 34.20 34.75 100.00 34.59 34.60 100.00 -2.04% +29.58%
WESBANCO INC.... 34.32 +1.7 +0.58 195433 33.91 33.80 34.37 100.00 34.31 34.32 2400.00 -1.66% -6.46%
Wintrust Fina... 61.70 +2.4 +1.43 549395 60.76 60.76 61.93 1200.00 61.69 61.70 900.00 -6.85% -7.20%
WSFS FINL COR... 42.12 +3.4 +1.38 207722 40.87 40.80 42.50 100.00 42.09 42.12 3200.00 +1.03% +11.11%
Zillow A 35.63 +4.0 +1.36 831183 34.42 34.06 35.75 300.00 34.81 35.99 200.00 -9.04% +13.36%
Zions Bancorp... 40.20 +2.6 +1.00 2290033 39.52 39.43 40.33 1000.00 37.02 44.44 1000.00 -3.94% -1.33%