DJ US FINANCIAL SERV. PR
1'072.25
USD
-29.79
-2.70 %
23.08.2019 23:37:10
 

Chart

Kursdaten

Kurs 1'072.25 Eröffnung 1'097.26
Diff. absolut -29.79 Tages-Hoch 1'103.11
Diff. % -2.70 % Tages-Tief 1'066.80
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 112'575'940 Umsatz -
Schlusskurs vom 22.08.2019 1'102.04 Volatilität in % 19.55
Börse außerbörslich USA Letzter Handel 23.08.2019 / 23:37
Währung USD Aktualisierungsstand 24.08.2019 / 00:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 24.93 % 1'151.3 862.2
1 Woche 2.56 % 1'109.9 1'081.3
1 Monat -2.57 % 1'151.3 1'055.1
3 Monate 3.83 % 1'151.3 1'013.3
6 Monate 10.93 % 1'151.3 963.6
1 Jahr 7.68 % 1'151.3 818.6
3 Jahre 67.31 % 1'151.3 649.7
28.20
13.00
  SMI 24.93
15.61
  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... 74.64 -2.4 -1.87 518963 75.73 73.90 76.23 100.00 68.00 94.95 1800.00 +2.71% -21.48%
AGF Managemen... 5.41 -2.9 -0.16 138445 5.46 5.41 5.66 100.00 5.41 5.44 100.00 +22.15% +15.56%
American Expr... 117.76 -3.7 -4.51 4800387 122.00 117.06 122.05 100.00 117.01 118.95 100.00 -5.51% +23.54%
Ameriprise Fi... 124.49 -3.2 -4.09 1136163 127.42 123.82 129.17 500.00 124.51 146.34 100.00 +4.75% +23.20%
Bank of New Y... 41.02 -2.7 -1.15 3737302 41.90 40.77 42.24 200.00 40.11 41.69 200.00 +1.20% -10.41%
Blackrock 407.25 -2.8 -11.75 853313 416.94 405.07 418.97 100.00 405.00 407.25 100.00 +2.37% +6.66%
Canaccord Gen... 4.96 +0.6 +0.03 252786 4.92 4.92 5.07 100.00 4.96 4.98 100.00 -0.80% -14.56%
Capital One 83.11 -3.1 -2.62 2172429 85.12 82.68 85.89 100.00 80.89 84.97 100.00 +2.46% +13.41%
Charles Schwa... 36.58 -3.4 -1.29 8736678 37.55 36.35 38.03 200.00 36.16 36.97 200.00 +3.58% -8.81%
CI Financial ... 18.82 -1.5 -0.28 329143 18.99 18.79 19.13 600.00 18.82 18.88 200.00 +3.92% +10.53%
CIT Group 41.10 -2.6 -1.11 1087095 41.67 40.91 42.31 100.00 40.00 52.54 300.00 +1.91% +10.30%
CME Group 211.22 -0.9 -2.02 1547474 212.53 210.40 213.75 1000.00 209.99 218.70 100.00 +0.25% +13.35%
Discover Fin ... 76.76 -3.7 -2.92 1670278 79.20 76.26 79.77 100.00 75.95 80.99 100.00 +0.82% +35.10%
DUNDEE CORP. ... 1.09 +2.8 +0.03 89620 1.08 1.03 1.10 2700.00 1.06 1.12 900.00 +2.91% -17.19%
E Trade Finan... 40.10 -2.9 -1.21 4179294 41.10 39.97 41.52 200.00 39.87 43.88 200.00 +2.63% -5.86%
Eaton Vance C... 39.31 -3.5 -1.43 529159 40.36 39.16 40.76 100.00 31.62 43.95 100.00 +5.35% +15.80%
Equifax 141.75 -1.5 -2.16 954823 143.41 141.25 143.84 1200.00 0.01 150.00 100.00 +1.85% +54.53%
EZCORP 7.91 -2.8 -0.23 419966 8.11 7.86 8.19 5000.00 7.91 7.92 700.00 -0.12% +5.30%
Federated Inv... 31.85 -1.7 -0.54 434420 32.34 31.75 32.48 1000.00 25.00 35.13 100.00 -0.78% +19.96%
FIRST NATIONA... 36.15 +2.0 +0.71 52389 35.56 35.50 36.74 100.00 36.01 36.55 100.00 +3.08% +29.06%
Franklin Reso... 26.13 -3.4 -0.93 3342689 26.91 26.01 27.04 500.00 1.01 29.99 100.00 +0.19% -8.77%
Genworth MI C... 49.04 -0.3 -0.17 221307 49.18 48.88 49.50 500.00 49.02 49.31 100.00 +0.74% +22.41%
GMP Capital 2.73 +2.2 +0.06 117990 2.64 2.63 2.73 15000.00 2.72 2.73 1100.00 +5.53% +42.02%
Goldman Sachs... 196.20 -3.1 -6.22 2200485 200.81 195.19 201.88 300.00 195.62 196.45 100.00 -1.61% +17.45%
Greenhill & 13.63 -0.9 -0.12 226858 13.66 13.56 13.81 500.00 12.00 13.73 800.00 -4.05% -43.65%
Home Capital ... 24.77 -0.5 -0.12 327925 24.73 24.71 25.27 200.00 24.63 24.84 200.00 +3.79% +72.85%
IGM Financial 34.65 -2.2 -0.77 174890 35.09 34.59 35.37 100.00 34.53 34.82 500.00 +2.91% +14.15%
Intercont Exc... 91.44 -1.2 -1.08 2116863 92.50 90.95 92.80 100.00 90.01 92.82 100.00 +2.23% +22.82%
Invesco 15.62 -1.8 -0.28 5720545 15.82 15.56 15.96 600.00 15.31 15.99 600.00 +4.61% -5.02%
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 36.01 -3.1 -1.15 478149 36.90 35.88 37.15 200.00 35.47 38.95 100.00 +4.82% +45.67%
MasterCard 271.89 -3.2 -8.88 4415149 280.00 270.21 282.09 100.00 271.81 272.37 200.00 -0.90% +44.12%
Moodys 210.40 -2.9 -6.37 946648 216.00 209.14 216.24 500.00 208.75 199999.99 100.00 +3.25% +54.79%
Morgan Stanle... 39.33 -2.3 -0.94 12310798 40.05 39.11 40.40 200.00 39.16 39.40 700.00 -1.53% -0.81%
MSCI 233.00 -1.3 -3.00 910727 235.22 231.95 237.70 100.00 200.00 250.00 100.00 +2.99% +58.04%
NASDAQ Inc 97.52 -2.6 -2.61 681424 99.69 97.00 100.45 16600.00 97.51 97.55 3200.00 +3.25% +22.75%
Northern Trus... 84.71 -2.9 -2.56 1285390 86.87 84.25 87.95 100.00 83.00 89.07 100.00 +2.08% +4.40%
Ocwen Financi... 1.79 -4.3 -0.08 454935 1.85 1.78 1.86 2000.00 1.75 2.00 2800.00 +34.53% +39.55%
Onex Co. 74.91 -0.9 -0.67 108016 75.24 74.65 75.79 3000.00 74.68 74.98 100.00 -0.15% +1.65%
Raymond James... 76.20 -3.0 -2.36 926597 78.03 75.78 78.62 100.00 75.98 84.01 200.00 +6.52% +5.58%
SEI Investmen... 55.38 -2.5 -1.44 388031 56.68 55.16 56.83 100.00 55.34 55.38 500.00 +2.34% +22.99%
SLM CORPORATI... 8.19 -1.3 -0.11 2844024 8.25 8.16 8.39 100.00 8.18 9.00 100.00 +5.87% -0.12%
State Street 49.96 -2.3 -1.18 3522474 50.80 49.68 51.49 200.00 49.02 54.67 200.00 +4.77% -18.92%
Stifel Financ... 51.73 -3.6 -1.95 347518 53.26 51.50 53.59 100.00 41.66 52.00 300.00 +4.72% +29.60%
T. Rowe Price... 105.61 -3.3 -3.57 1199370 108.50 104.93 109.05 100.00 102.10 135.00 100.00 -1.64% +14.40%
TMX Group 113.18 -0.3 -0.39 248593 113.39 112.94 114.56 300.00 113.10 113.49 100.00 -0.41% +60.57%
Visa 175.23 -2.7 -4.86 7052080 179.55 174.24 180.50 600.00 175.00 175.50 400.00 -1.68% +32.81%
Waddell & Ree... 15.41 -3.3 -0.53 573154 15.86 15.37 15.97 900.00 15.20 17.50 100.00 +4.59% -11.84%
WESTERN UNION 21.38 -2.4 -0.52 3347776 21.80 21.32 21.90 400.00 20.87 22.18 400.00 +4.89% +28.37%