DJ US FINANCIAL SERV. PR
1'054.15
USD
-0.19
-0.02 %
17.04.2019 23:51:58
 

Chart

Kursdaten

Kurs 1'054.15 Eröffnung 1'054.25
Diff. absolut -0.19 Tages-Hoch 1'055.25
Diff. % -0.02 % Tages-Tief 1'049.66
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 116'519'675 Umsatz -
Schlusskurs vom 16.04.2019 1'054.34 Volatilität in % 18.34
Börse außerbörslich USA Letzter Handel 17.04.2019 / 23:51
Währung USD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.50 % 1'055.4 862.2
1 Woche 2.18 % 1'055.4 1'029.3
1 Monat 3.96 % 1'055.4 977.2
3 Monate 11.95 % 1'055.4 935.1
6 Monate 6.73 % 1'055.4 818.6
1 Jahr 6.23 % 1'061.6 818.6
3 Jahre 67.69 % 1'061.6 566.8
28.20
13.00
  SMI 19.50
13.85
  SMI
-8.41
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US FINANCIAL SERV. PR
ISIN XC0005302739
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... 112.39 -0.1 -0.14 386457 112.74 112.06 113.36 100.00 77.00 160.00 100.00 +1.70% +15.34%
AGF Managemen... 5.46 -1.4 -0.08 171867 5.52 5.43 5.52 3400.00 5.46 5.46 100.00 -2.67% +13.28%
American Expr... 111.76 -0.1 -0.12 3799882 112.31 111.25 112.50 200.00 110.90 111.40 200.00 +1.45% +17.25%
Ameriprise Fi... 143.25 -0.6 -0.82 681875 144.45 142.45 144.76 100.00 126.86 155.00 100.00 +3.40% +37.25%
Bank of New Y... 48.35 -9.5 -5.09 13434482 49.70 48.08 50.00 600.00 47.87 48.32 100.00 -5.73% +2.72%
Blackrock 467.49 +0.2 +0.95 628250 466.98 462.42 468.78 100.00 437.00 468.78 400.00 +5.59% +19.01%
Canaccord Gen... 5.74 -0.9 -0.05 122869 5.80 5.71 5.80 1000.00 5.74 5.75 5800.00 -0.35% -0.52%
Capital One 87.92 +0.0 +0.01 2337023 88.10 87.30 88.25 200.00 87.00 89.00 300.00 +2.67% +16.31%
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%
Charles Schwa... 46.10 +1.0 +0.44 7101961 45.92 45.30 46.19 200.00 42.00 48.50 100.00 +4.13% +11.00%
CI Financial ... 18.86 +0.6 +0.12 378295 18.77 18.75 18.94 600.00 18.75 18.75 500.00 +1.62% +9.14%
CIT Group 50.94 -0.3 -0.16 529302 51.29 50.75 51.35 200.00 25.47 54.00 700.00 +3.10% +33.11%
CME Group 176.92 +1.7 +3.00 2247377 173.92 173.92 177.14 100.00 176.25 176.90 100.00 +4.03% -5.95%
Discover Fin ... 76.86 -0.1 -0.09 842795 77.26 76.61 77.27 100.00 74.00 77.69 100.00 +3.13% +30.32%
DUNDEE CORP. ... 1.25 -0.8 -0.01 21850 1.25 1.25 1.27 1500.00 1.21 1.29 1300.00 +5.93% -2.34%
E Trade Finan... 49.97 +0.3 +0.15 3442624 50.00 49.07 50.13 500.00 51.05 51.25 100.00 +4.02% +13.88%
Eaton Vance C... 41.62 -0.5 -0.20 696578 42.01 41.36 42.01 300.00 40.00 46.61 100.00 +0.56% +18.31%
Equifax 125.46 -0.6 -0.81 604523 126.89 125.35 126.89 100.00 100.61 127.38 400.00 +1.90% +34.71%
EZCORP 10.75 +0.4 +0.04 420235 10.76 10.71 10.96 200.00 5.38 12.01 200.00 +2.77% +39.07%
Federated Inv... 32.20 -2.5 -0.82 1095403 33.11 31.98 33.11 200.00 31.00 33.39 100.00 +1.42% +21.28%
FIRST NATIONA... 31.82 -0.7 -0.23 21187 31.75 31.75 32.25 1100.00 32.24 32.24 1500.00 +0.70% +15.88%
Franklin Reso... 35.55 0.0 0.00 1884454 35.61 35.23 35.63 2000.00 35.60 36.00 200.00 +1.63% +19.86%
Genworth MI C... 41.23 +1.6 +0.63 152007 40.70 40.60 41.34 300.00 41.50 41.50 1400.00 +2.26% +2.56%
GMP Capital 2.11 -1.4 -0.03 54524 2.13 2.08 2.15 600.00 2.07 2.11 500.00 -4.09% +12.23%
Goldman Sachs... 207.90 +3.0 +6.06 4195336 201.96 201.78 208.50 100.00 207.22 207.85 100.00 +2.42% +24.45%
Greenhill & 23.87 +2.0 +0.46 245638 23.58 23.30 23.95 100.00 14.95 30.50 100.00 +9.60% -2.17%
Home Capital ... 17.47 +2.5 +0.43 340206 17.03 17.02 17.61 200.00 17.35 17.35 1400.00 +6.46% +21.32%
IGM Financial 36.52 +0.9 +0.31 219319 36.31 36.14 36.60 1900.00 36.00 36.00 700.00 +2.47% +17.69%
Intercont Exc... 80.16 +0.9 +0.72 3266229 79.69 79.38 80.60 200.00 75.97 81.50 2000.00 +4.31% +6.41%
Invesco 21.66 +0.6 +0.13 2919122 21.51 21.41 21.70 200.00 19.50 21.99 100.00 +4.18% +29.39%
Janus Capital... 14.17 -0.6 -0.08 57161642 14.09 14.01 14.30 500.00 14.00 14.15 100.00 -1.46% +6.78%
Legg Mason 32.98 +0.3 +0.11 591052 32.83 32.63 33.02 100.00 31.07 33.93 500.00 +3.97% +29.28%
MasterCard 241.00 +0.4 +0.91 2829235 240.67 238.95 241.24 100.00 241.00 242.00 900.00 +1.66% +27.75%
Moodys 187.97 -1.3 -2.57 708124 190.68 187.97 191.30 100.00 182.40 190.04 100.00 +1.45% +34.23%
Morgan Stanle... 48.26 +2.6 +1.24 19609975 47.85 47.13 48.55 1100.00 47.87 47.92 2000.00 +8.57% +21.72%
MSCI 219.00 -0.2 -0.34 714619 220.63 218.29 220.63 200.00 215.01 310.47 200.00 +2.05% +48.55%
NASDAQ Inc 90.20 +0.5 +0.45 457095 89.81 89.52 90.36 1000.00 89.75 93.00 100.00 +3.09% +10.58%
Northern Trus... 92.42 -3.3 -3.20 2724362 93.99 92.00 94.00 100.00 87.97 96.31 100.00 -1.05% +10.56%
Ocwen Financi... 1.91 -5.4 -0.11 973731 2.04 1.86 2.05 1500.00 1.91 2.25 1200.00 -4.02% +42.54%
Onex Co. 79.20 -0.1 -0.10 74323 79.50 78.69 79.95 500.00 78.50 80.00 400.00 +1.86% +6.52%
Raymond James... 88.80 +0.3 +0.25 747548 88.56 88.04 88.87 100.00 63.17 133.20 200.00 +3.73% +19.34%
SEI Investmen... 58.04 +0.1 +0.08 714342 58.00 57.66 58.23 300.00 48.10 59.99 100.00 +3.53% +25.63%
SLM CORPORATI... 10.07 -1.5 -0.15 5581309 10.28 10.02 10.31 500.00 10.20 10.28 100.00 -1.85% +21.18%
State Street 69.63 -2.9 -2.08 2361442 70.31 68.85 70.36 100.00 67.20 70.10 200.00 +0.91% +10.40%
Stifel Financ... 59.09 -0.4 -0.23 380861 59.28 58.78 59.52 200.00 29.55 88.63 200.00 +2.64% +42.66%
T. Rowe Price... 106.09 -0.6 -0.59 977781 107.00 105.54 107.00 100.00 98.00 112.30 200.00 +1.96% +14.92%
TMX Group 87.65 -0.5 -0.43 124428 87.99 87.44 88.69 300.00 88.80 88.80 300.00 +0.02% +23.92%
Visa 160.44 +0.1 +0.21 4609445 160.87 160.31 161.07 100.00 160.20 160.75 500.00 +1.19% +21.60%
Waddell & Ree... 18.85 +0.6 +0.12 485718 18.86 18.70 18.89 100.00 16.59 19.00 300.00 +4.61% +4.26%
WESTERN UNION 19.30 +0.3 +0.06 3623100 19.26 19.17 19.34 100.00 19.00 19.46 500.00 -0.36% +13.13%