NASDAQ FINANCIAL 100
4'682.86
USD
-19.16
-0.41 %
22.05.2019 18:03:15
 

Chart

Kursdaten

Kurs 4'682.86 Eröffnung 4'687.60
Diff. absolut -19.16 Tages-Hoch 4'694.51
Diff. % -0.41 % Tages-Tief 4'671.98
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 21'251 Umsatz -
Schlusskurs vom 21.05.2019 4'702.02 Volatilität in % 16.53
Börse Nasdaq Global Indices Letzter Handel 22.05.2019 / 18:03
Währung USD Aktualisierungsstand 22.05.2019 / 18:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.36 % 4'801.2 3'984.8
1 Woche 0.65 % 4'717.5 4'608.2
1 Monat 1.66 % 4'801.2 4'585.8
3 Monate 1.78 % 4'801.2 4'315.5
6 Monate 6.76 % 4'801.2 3'789.3
1 Jahr -1.96 % 4'911.0 3'789.3
3 Jahre 44.10 % 4'911.0 3'034.6
11.70
13.00
  SMI 16.36
14.18
  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... 16.97 -0.1 -0.02 1454957 16.97 16.93 17.00 9900.00 16.96 16.97 4900.00 -3.08% -3.14%
AMER. NATL IN... 115.00 -0.3 -0.37 7740 115.07 114.44 116.15 400.00 114.83 115.17 100.00 +0.84% -9.33%
AMERIS BANCOR... 35.84 -1.4 -0.50 49610 36.26 35.62 36.27 100.00 35.80 35.89 100.00 -0.63% +14.75%
Arch Capital ... 34.68 +0.8 +0.28 326663 34.33 34.19 34.72 400.00 34.67 34.68 500.00 +1.50% +28.74%
Bank of the O... 31.94 -1.8 -0.58 195825 32.23 31.76 32.35 400.00 31.93 31.95 300.00 +2.17% +42.44%
BANNER CORP. ... 52.64 -2.2 -1.18 91574 53.75 52.54 53.75 100.00 52.60 52.72 200.00 +0.07% +0.64%
BGC Partners 4.70 -1.2 -0.06 689666 4.75 4.68 4.82 14300.00 4.69 4.70 1200.00 -0.63% -8.12%
BOK FINL CORP... 80.30 -1.4 -1.16 15306 81.07 80.23 81.24 100.00 80.25 80.36 100.00 -0.67% +11.09%
BRIGHTHOUSE F... 38.24 -1.3 -0.50 254254 38.30 38.03 38.61 100.00 38.23 38.25 300.00 +2.41% +27.10%
Brookfield Pr... 20.07 +0.7 +0.13 549538 19.93 19.80 20.13 1000.00 20.06 20.07 1000.00 +0.91% +23.85%
Capitol Feder... 13.53 -0.2 -0.03 45149 13.52 13.47 13.60 400.00 13.52 13.54 600.00 -0.29% +6.19%
Cathay Genera... 36.10 -1.0 -0.38 47419 36.37 36.00 36.54 200.00 36.09 36.13 100.00 +0.39% +8.80%
CENTERSTATE B... 23.11 -1.1 -0.27 110428 23.33 23.06 23.39 300.00 23.10 23.11 200.00 +0.17% +11.07%
Chemical Fina... 40.90 -1.5 -0.62 69336 41.17 40.83 41.35 100.00 40.87 40.91 100.00 -0.50% +13.41%
Cincinnati Fi... 99.69 +0.5 +0.46 205573 99.14 98.94 99.75 700.00 99.65 99.69 100.00 +3.65% +28.17%
CME Group 186.00 -0.3 -0.57 222216 186.23 185.60 187.13 200.00 185.94 186.00 300.00 +1.79% -0.82%
COLLIERS INTL... 61.57 -0.5 -0.34 21295 61.59 61.42 61.87 100.00 61.56 61.65 300.00 +1.56% +12.50%
COLUMBIA BKG ... 35.57 -1.0 -0.37 61873 35.91 35.36 35.96 100.00 35.52 35.57 100.00 -1.02% -0.96%
Commerce Banc... 59.97 -0.5 -0.31 52893 60.11 58.74 60.33 100.00 59.95 60.03 100.00 +1.11% +6.94%
CRED. ACC. CO... 471.69 -1.1 -5.45 16621 476.61 470.82 478.39 100.00 470.78 472.59 100.00 +2.01% +24.98%
CVB Financial... 21.29 -1.1 -0.24 52156 21.47 21.19 21.47 200.00 21.29 21.31 300.00 +1.32% +6.43%
CyrusOne 63.40 +0.5 +0.34 115210 62.94 62.94 63.69 200.00 63.39 63.47 100.00 +2.32% +19.25%
E Trade Finan... 47.82 -1.4 -0.69 565099 48.30 47.66 48.31 300.00 47.81 47.82 400.00 +0.02% +10.55%
East West Ban... 46.66 -2.3 -1.08 237500 47.43 46.56 47.58 200.00 46.66 46.68 500.00 -0.21% +9.67%
ENSTAR GROUP ... 171.61 -0.6 -1.08 17122 172.31 170.50 175.26 200.00 171.25 171.97 400.00 -1.88% +3.06%
Equinix 492.19 +1.6 +7.74 107440 483.84 480.51 492.86 100.00 491.74 492.43 100.00 +0.09% +37.41%
ERIE INDEMNIT... 206.67 +0.7 +1.50 77231 205.46 204.00 207.54 200.00 206.52 206.89 200.00 +4.48% +53.90%
Fifth Third B... 27.34 -0.3 -0.08 1826000 27.20 27.18 27.41 1100.00 27.33 27.34 2400.00 +0.15% +16.53%
First Citizen... 447.57 +0.4 +1.96 24564 444.27 444.27 451.49 200.00 446.70 447.99 100.00 -0.17% +18.18%
FIRST FIN. BA... 60.60 -0.7 -0.43 33935 61.01 60.40 61.07 100.00 60.54 60.66 100.00 -0.13% +5.79%
First Financi... 23.99 -1.1 -0.27 60110 24.19 23.89 24.26 500.00 23.96 24.00 200.00 -0.41% +2.28%
1ST HAWAIIAN ... 26.74 -1.9 -0.51 101605 27.22 26.71 27.22 500.00 26.73 26.74 200.00 +0.37% +21.06%
FIRST MERCHAN... 35.25 -2.1 -0.76 259972 35.60 35.25 35.85 200.00 35.25 35.28 200.00 -0.83% +5.08%
First Midwest... 20.39 -1.4 -0.30 70367 20.67 20.31 20.67 100.00 20.37 20.38 100.00 +0.78% +4.44%
Firstcash Inc 95.20 -0.3 -0.24 19594 95.36 93.56 96.02 100.00 95.18 95.38 100.00 +1.95% +31.91%
FIRSTSERVICE ... 85.73 -0.6 -0.56 12597 86.27 85.26 86.45 100.00 85.60 85.74 100.00 +0.26% +26.01%
Fulton Financ... 16.82 -0.9 -0.15 176606 16.90 16.76 16.98 400.00 16.82 16.83 400.00 +1.62% +9.63%
Gaming & Leis... 39.50 +0.6 +0.23 133922 39.14 38.95 39.56 100.00 39.50 39.51 100.00 -0.66% +21.54%
GCI Liberty 59.91 +0.3 +0.16 181557 59.48 59.32 60.18 300.00 59.85 59.92 100.00 +3.16% +45.17%
Glacier Banco... 40.46 -0.9 -0.35 48905 40.72 40.24 40.74 100.00 40.38 40.46 200.00 -2.55% +3.00%
Hancock Whitn... 39.97 -1.6 -0.64 56442 40.40 39.81 40.51 100.00 39.93 40.00 200.00 -0.64% +17.17%
HOME BANCSHAR... 18.27 -1.1 -0.20 176637 18.38 18.17 18.42 200.00 18.26 18.27 600.00 +1.04% +13.04%
Hope Bancorp 13.69 -1.5 -0.21 58863 13.86 13.63 13.86 1100.00 13.68 13.69 100.00 +0.58% +17.20%
Huntington Ba... 13.32 -1.0 -0.13 2452300 13.37 13.26 13.41 25500.00 13.31 13.32 17500.00 +1.43% +12.84%
IBERIABANK Co... 76.86 -1.5 -1.16 63952 77.90 76.74 77.90 100.00 76.83 76.88 100.00 -0.43% +21.38%
IHS Markit 58.90 +0.8 +0.47 581920 58.40 57.99 59.14 200.00 58.90 58.91 200.00 +4.08% +21.81%
INDEP. BK COR... 76.12 -1.6 -1.21 14652 76.94 76.06 77.32 100.00 76.18 76.44 100.00 -1.90% +9.98%
Independent B... 54.16 -1.8 -0.97 44352 54.75 54.01 55.00 200.00 54.20 54.28 200.00 +3.22% +20.45%
International... 40.70 -1.1 -0.45 15114 40.98 40.59 40.99 100.00 40.71 40.84 100.00 +2.13% +19.62%
Investors Ban... 10.74 -0.8 -0.09 466936 10.83 10.68 10.90 3500.00 10.73 10.74 400.00 -1.37% +4.13%
LAMAR ADVERTI... 81.91 -0.3 -0.27 75642 81.99 81.48 82.48 100.00 81.91 82.01 100.00 +1.95% +18.79%
LEGACYTEXAS F... 39.32 -1.4 -0.56 44267 39.87 39.29 39.99 100.00 39.29 39.37 100.00 +0.61% +24.28%
LendingTree 376.00 -0.6 -2.16 29056 376.82 374.00 378.89 100.00 375.51 377.17 100.00 +2.35% +72.23%
LPL Financial 84.30 +0.6 +0.48 316634 83.74 83.05 84.45 100.00 84.23 84.33 100.00 +2.24% +37.23%
MarketAxess 291.85 -0.1 -0.19 109404 292.62 290.53 294.89 100.00 291.75 292.01 100.00 +1.62% +38.20%
NASDAQ Inc 90.79 -0.5 -0.49 193864 90.81 90.07 91.05 400.00 90.79 90.82 400.00 +0.12% +11.90%
NTNL GENERAL ... 23.74 +0.3 +0.07 46013 23.55 23.55 23.75 200.00 23.75 23.79 200.00 -1.50% -2.23%
Navient 13.25 -2.4 -0.32 273089 13.46 13.23 13.55 1200.00 13.24 13.25 400.00 +1.57% +54.03%
NBT BANCORP I... 37.50 -0.7 -0.28 7453 37.71 37.43 37.71 100.00 37.48 37.57 200.00 +0.37% +9.22%
NEWMARK GRP C... 8.60 -1.0 -0.08 295964 8.69 8.53 8.72 1000.00 8.59 8.60 500.00 +8.50% +8.23%
Northern Trus... 93.76 -0.8 -0.80 205160 94.27 93.58 94.40 100.00 93.74 93.78 200.00 -0.37% +13.12%
Northwest Ban... 17.25 -0.5 -0.09 37633 17.28 17.19 17.32 300.00 17.23 17.24 200.00 +0.81% +2.30%
Old National ... 16.63 -0.7 -0.12 148746 16.72 16.52 16.75 700.00 16.63 16.64 300.00 +0.66% +8.77%
PACIFIC PRE. ... 29.45 -1.5 -0.46 94813 29.73 29.19 29.83 400.00 29.44 29.47 300.00 -1.19% +17.20%
PacWest Banco... 37.98 -1.6 -0.63 199311 38.48 37.84 38.52 300.00 37.95 37.98 300.00 +0.05% +16.02%
Peoples Unite... 16.23 -1.0 -0.16 442305 16.33 16.18 16.39 2500.00 16.23 16.24 4700.00 -1.09% +13.58%
Pinnacle Fina... 55.74 -1.0 -0.57 67610 56.18 55.58 56.25 100.00 55.69 55.79 300.00 +0.46% +22.15%
Popular 54.51 -1.4 -0.79 141200 55.04 54.42 55.39 100.00 54.50 54.53 100.00 -1.02% +17.11%
POTLATCHDELTI... 36.02 -1.2 -0.44 65500 36.44 35.97 36.44 100.00 36.00 36.04 100.00 -3.52% +15.23%
Principal Fin... 54.90 -0.8 -0.42 393072 55.00 54.67 55.00 400.00 54.88 54.90 500.00 +0.07% +25.24%
Regency Cente... 66.27 -0.3 -0.22 498570 66.47 66.18 66.76 400.00 66.26 66.29 200.00 +0.09% +13.31%
Renasant Co. 34.94 -1.4 -0.50 41809 35.22 34.83 35.40 200.00 34.93 34.96 200.00 -0.45% +17.43%
RETAIL OPP.IN... 17.46 -0.4 -0.07 131192 17.52 17.41 17.58 1000.00 17.45 17.46 400.00 -0.34% +10.39%
Sabra Health ... 19.68 -0.3 -0.05 147619 19.67 19.61 19.75 500.00 19.68 19.69 300.00 -0.65% +19.72%
SBA Communica... 206.33 +0.4 +0.83 123136 205.58 205.58 207.03 100.00 206.19 206.35 200.00 -1.90% +26.94%
SEI Investmen... 52.22 -0.6 -0.32 112268 52.27 52.09 52.56 100.00 52.20 52.23 200.00 +2.10% +13.70%
Selective Ins... 72.05 +0.5 +0.38 41673 71.60 71.28 72.22 100.00 72.02 72.10 100.00 +1.80% +17.61%
SERVISFIRST B... 33.25 -1.2 -0.40 10592 33.53 33.09 33.65 100.00 33.19 33.28 100.00 +0.96% +5.59%
Signature Ban... 118.26 -0.4 -0.43 149984 118.39 117.91 119.61 100.00 118.17 118.35 500.00 -4.56% +15.45%
SIMMONS FIRST... 24.35 -0.9 -0.23 56507 24.49 24.31 24.65 100.00 24.35 24.37 200.00 +0.29% +1.86%
SLM CORPORATI... 9.89 -1.1 -0.12 594942 9.99 9.89 10.05 3000.00 9.89 9.90 2700.00 -0.69% +20.46%
SOUTH STATE C... 70.99 -1.7 -1.26 69168 71.90 70.73 71.90 100.00 70.99 71.10 200.00 -0.73% +20.52%
SVB Financial... 232.10 -2.0 -4.75 108075 235.02 231.81 235.75 100.00 231.96 232.22 200.00 +0.22% +24.71%
T. Rowe Price... 105.43 -0.2 -0.25 146635 105.31 104.96 105.84 100.00 105.41 105.45 100.00 +2.40% +14.47%
TD Ameritrade 52.10 -0.8 -0.42 533738 52.25 51.96 52.50 500.00 52.09 52.12 1200.00 -0.85% +7.27%
Texas Capital... 60.99 -1.7 -1.05 218561 61.67 60.54 62.06 100.00 60.99 61.10 100.00 +0.34% +21.43%
TFS Financial... 17.04 -0.6 -0.10 45949 17.06 17.02 17.22 1000.00 17.04 17.06 200.00 -0.35% +6.26%
TowneBank 26.10 -1.0 -0.26 22500 26.35 26.02 26.35 200.00 26.03 26.10 200.00 +1.15% +10.06%
TRUSTMARK COR... 33.30 -1.5 -0.49 26625 33.68 33.28 33.76 100.00 33.30 33.36 200.00 -0.06% +18.85%
UMB Financial... 66.70 -1.7 -1.16 32029 67.62 66.70 67.74 300.00 66.71 66.82 100.00 -0.51% +11.30%
Umpqua Hldgs. 16.92 -1.6 -0.27 201451 17.11 16.88 17.15 300.00 16.92 16.93 1200.00 +2.02% +8.11%
UNION BANKSHA... 35.26 -1.5 -0.54 39677 35.71 35.00 36.28 100.00 35.24 35.37 300.00 +0.51% +26.78%
United Banksh... 37.26 -0.6 -0.24 79510 37.42 36.99 37.42 100.00 37.24 37.29 100.00 -0.03% +20.54%
United Commun... 27.38 -1.0 -0.29 84553 27.54 27.28 27.66 300.00 27.38 27.40 100.00 +0.36% +28.94%
Uniti Group 10.50 +0.6 +0.06 396926 10.48 10.34 10.52 800.00 10.49 10.50 400.00 -3.51% -32.95%
Valley Nation... 10.17 -1.1 -0.11 190641 10.23 10.15 10.27 1100.00 10.16 10.17 400.00 0.00% +15.77%
Washington Fe... 32.63 -1.2 -0.41 73045 32.94 32.47 33.03 200.00 32.63 32.64 100.00 +2.13% +23.70%
Wintrust Fina... 72.22 -0.7 -0.53 44993 72.44 71.96 72.98 100.00 72.17 72.26 100.00 -0.83% +9.40%
Zillow A 41.60 +0.8 +0.32 373347 41.26 41.15 42.19 200.00 41.59 41.62 300.00 +12.97% +31.34%
Zions Bancorp... 45.37 -0.9 -0.41 947439 45.47 44.82 45.67 200.00 45.36 45.37 200.00 -1.42% +12.37%