DJ US FINANCIAL SERV. PR
1'072.99
USD
0.18
0.02 %
17.06.2019 17:15:12
 

Chart

Kursdaten

Kurs 1'072.99 Eröffnung 1'073.76
Diff. absolut 0.18 Tages-Hoch 1'075.79
Diff. % 0.02 % Tages-Tief 1'070.89
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 18'457'992 Umsatz -
Schlusskurs vom 14.06.2019 1'072.81 Volatilität in % 18.65
Börse außerbörslich USA Letzter Handel 17.06.2019 / 17:15
Währung USD Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.62 % 1'094.7 862.2
1 Woche -0.69 % 1'094.7 1'067.9
1 Monat 2.53 % 1'094.7 1'013.3
3 Monate 6.67 % 1'094.7 977.2
6 Monate 18.79 % 1'094.7 818.6
1 Jahr 3.90 % 1'094.7 818.6
3 Jahre 75.02 % 1'094.7 566.8
28.20
13.00
  SMI 21.62
16.83
  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... 87.60 -0.9 -0.76 228208 88.52 87.58 88.52 100.00 87.54 87.64 300.00 -1.03% -9.32%
AGF Managemen... 5.27 0.0 0.00 10100 5.25 5.25 5.29 1500.00 5.27 5.28 900.00 -1.31% +9.34%
American Expr... 121.97 -0.0 -0.03 408267 122.24 121.41 122.24 300.00 121.96 121.97 200.00 +0.73% +27.99%
Ameriprise Fi... 151.16 -1.5 -2.37 301095 152.98 150.87 153.37 300.00 151.12 151.20 100.00 +2.44% +47.10%
Bank of New Y... 44.40 -0.2 -0.09 659389 44.51 44.16 44.56 1300.00 44.40 44.41 100.00 +0.20% -5.48%
Blackrock 445.90 -0.2 -1.07 69307 446.67 443.81 447.80 100.00 445.60 446.02 400.00 +0.64% +13.78%
Canaccord Gen... 5.64 +1.8 +0.10 150071 5.56 5.56 5.70 500.00 5.63 5.64 1500.00 -0.89% -3.99%
Capital One 90.26 -0.3 -0.31 380739 90.57 89.98 91.05 100.00 90.26 90.27 200.00 +0.34% +19.82%
Charles Schwa... 41.20 +0.5 +0.19 2876053 41.03 40.88 41.29 2800.00 41.20 41.21 2000.00 -4.63% -1.25%
CI Financial ... 21.28 +1.1 +0.23 102782 21.03 20.96 21.34 900.00 21.28 21.29 200.00 +0.43% +21.82%
CIT Group 50.04 -0.3 -0.15 58712 50.09 49.73 50.29 100.00 50.01 50.04 300.00 +2.53% +31.15%
CME Group 196.69 -0.2 -0.41 221169 197.07 196.44 198.09 100.00 196.66 196.71 100.00 -2.48% +4.77%
Discover Fin ... 77.27 -0.2 -0.18 436901 77.54 77.05 77.63 400.00 77.26 77.28 400.00 -0.88% +31.32%
DUNDEE CORP. ... 0.96 +2.1 +0.02 23953 0.94 0.94 0.98 36500.00 0.97 1.00 6000.00 -6.00% -26.56%
E Trade Finan... 45.82 +1.1 +0.51 355534 45.42 45.20 46.01 300.00 45.81 45.83 300.00 -1.63% +3.26%
Eaton Vance C... 41.41 +0.2 +0.07 85532 41.38 41.16 41.58 200.00 41.41 41.43 100.00 +2.48% +17.51%
Equifax 132.32 +0.2 +0.28 117313 132.39 131.65 132.64 100.00 132.32 132.38 300.00 +1.44% +41.78%
EZCORP 9.25 -0.2 -0.02 28255 9.27 9.18 9.32 400.00 9.25 9.26 300.00 +1.87% +19.92%
Federated Inv... 31.64 -2.4 -0.77 100585 32.37 31.64 32.40 200.00 31.62 31.64 200.00 +2.05% +22.07%
FIRST NATIONA... 32.35 +0.6 +0.18 10673 32.14 32.14 32.35 100.00 32.30 32.35 1600.00 +2.85% +17.15%
Franklin Reso... 33.15 -0.6 -0.21 342648 33.35 33.12 33.42 200.00 33.15 33.16 500.00 -0.83% +12.47%
Genworth MI C... 42.36 -0.3 -0.11 23384 42.53 42.03 42.53 200.00 42.36 42.39 300.00 -0.86% +5.65%
GMP Capital 2.12 +5.0 +0.10 479600 2.30 2.05 2.36 400.00 2.11 2.13 6600.00 -3.35% +7.45%
Goldman Sachs... 192.45 +0.4 +0.79 351932 192.02 190.87 193.23 100.00 192.44 192.51 200.00 +0.97% +14.73%
Greenhill & 14.26 +1.8 +0.26 76454 14.00 13.97 14.32 400.00 14.24 14.27 100.00 -10.88% -42.62%
Home Capital ... 18.67 +0.8 +0.14 30204 18.55 18.51 18.74 1200.00 18.66 18.68 400.00 -2.16% +28.68%
IGM Financial 37.89 +0.3 +0.13 21801 37.76 37.76 38.00 100.00 37.84 37.87 200.00 +1.12% +21.69%
Intercont Exc... 85.12 +0.2 +0.20 221341 85.16 84.85 85.38 200.00 85.12 85.14 300.00 -0.53% +12.74%
Invesco 20.36 -1.3 -0.28 1051687 20.62 20.34 20.62 1300.00 20.36 20.37 1700.00 +0.29% +23.30%
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 36.29 -1.1 -0.39 130228 36.63 36.17 36.63 200.00 36.27 36.30 200.00 -0.03% +43.79%
MasterCard 260.48 +0.1 +0.38 723036 261.00 259.81 261.71 200.00 260.47 260.52 100.00 -2.14% +37.87%
Moodys 191.83 -0.2 -0.47 111871 192.85 191.43 192.85 300.00 191.79 191.87 100.00 +1.26% +37.32%
Morgan Stanle... 42.94 +0.3 +0.12 1096579 42.73 42.58 43.07 1700.00 42.93 42.94 1300.00 +0.28% +7.99%
MSCI 234.84 -0.4 -0.94 111792 235.68 234.70 238.01 100.00 234.62 235.01 200.00 -1.88% +59.93%
NASDAQ Inc 95.98 +0.3 +0.27 76127 95.93 95.55 96.17 200.00 95.96 96.00 100.00 -0.47% +17.33%
Northern Trus... 87.10 -0.1 -0.07 111063 87.23 86.56 87.80 100.00 87.07 87.13 200.00 -1.25% +4.28%
Ocwen Financi... 1.63 -1.2 -0.02 42029 1.63 1.62 1.66 400.00 1.63 1.64 1800.00 +5.10% +23.13%
Onex Co. 75.48 +0.2 +0.15 46534 75.17 75.17 76.89 100.00 75.43 75.47 100.00 -0.04% +1.32%
Raymond James... 82.84 +0.3 +0.28 101366 82.88 82.46 83.23 100.00 82.81 82.88 200.00 -1.42% +10.95%
SEI Investmen... 54.17 +0.4 +0.24 99971 53.92 53.74 54.39 200.00 54.15 54.18 100.00 +0.17% +16.73%
SLM CORPORATI... 9.54 -0.2 -0.01 404493 9.44 9.44 9.58 2600.00 9.54 9.55 1800.00 -2.75% +15.04%
State Street 55.14 -0.4 -0.22 432683 55.50 55.08 55.52 100.00 55.14 55.15 100.00 -2.23% -12.22%
Stifel Financ... 57.02 +0.8 +0.43 161887 56.83 56.11 57.26 100.00 56.98 57.04 100.00 +0.23% +36.62%
T. Rowe Price... 105.68 -0.2 -0.26 136065 106.05 105.40 106.29 100.00 105.63 105.68 100.00 +0.24% +14.75%
TMX Group 91.26 +0.3 +0.24 7704 91.02 91.02 91.55 200.00 91.29 91.37 300.00 +0.03% +28.69%
Visa 169.88 +0.1 +0.22 1274118 169.73 169.16 170.42 100.00 169.88 169.89 200.00 -0.23% +28.59%
Waddell & Ree... 16.73 -0.9 -0.15 132878 16.90 16.63 16.98 600.00 16.72 16.74 500.00 +1.99% -6.58%
WESTERN UNION 19.86 -1.1 -0.23 900499 20.05 19.86 20.06 3500.00 19.86 19.87 4400.00 -0.30% +17.76%