DJ US FINANCIAL SERV. PR
669.85
USD
9.67
1.46 %
11.10.2019 22:20:02
 

Chart

Kursdaten

Kurs 669.85 Eröffnung 669.36
Diff. absolut 9.67 Tages-Hoch 677.49
Diff. % 1.46 % Tages-Tief 669.36
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 10.10.2019 660.18 Volatilität in % 19.71
Börse außerbörslich USA Letzter Handel 11.10.2019 / 22:20
Währung USD Aktualisierungsstand 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.39 % 699.2 547.4
1 Woche 1.24 % 677.5 645.7
1 Monat -1.29 % 691.2 636.6
3 Monate -1.37 % 699.2 628.0
6 Monate 4.73 % 699.2 618.5
1 Jahr 7.27 % 699.2 517.8
3 Jahre 52.58 % 703.2 428.9
21.06
13.00
  SMI 20.39
18.84
  SMI
-14.16
-10.68
  SMI
2017 2018 2019

Stammdaten

DJ US FINANCIAL SERV. PR
ISIN XC0006607193
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... 75.97 +4.0 +2.91 612851 74.50 74.50 76.71 500.00 1.00 95.60 100.00 -0.65% -22.03%
AGF Managemen... 5.75 0.0 0.00 71507 5.78 5.75 5.85 300.00 5.70 5.81 300.00 -2.54% +19.29%
American Expr... 116.40 +1.2 +1.38 2875926 116.74 116.19 117.57 400.00 116.40 116.99 500.00 +1.74% +22.11%
Ameriprise Fi... 138.27 +3.2 +4.26 904664 137.67 137.13 139.79 200.00 100.00 140.66 100.00 +1.53% +32.48%
Bank of New Y... 44.12 +1.4 +0.62 5316140 44.39 44.06 44.69 1000.00 40.50 45.45 300.00 +3.50% -6.27%
Blackrock 434.00 +3.2 +13.62 742922 428.00 425.46 435.90 300.00 434.01 456.00 100.00 +1.53% +10.48%
Canaccord Gen... 5.32 +0.6 +0.03 124018 5.31 5.28 5.39 200.00 5.32 5.38 800.00 +4.31% -7.80%
Capital One 88.82 +2.1 +1.79 2479129 88.51 88.27 90.40 500.00 88.82 92.50 100.00 +1.72% +17.50%
Charles Schwa... 37.28 +3.2 +1.14 11354443 36.99 36.82 37.71 100.00 37.00 37.57 200.00 +4.51% -10.23%
CI Financial ... 18.86 +1.1 +0.21 371730 18.72 18.65 18.95 200.00 18.79 18.87 400.00 +1.89% +9.14%
CIT Group 43.90 +2.9 +1.25 1088887 43.75 43.62 44.40 100.00 40.00 52.54 300.00 -0.23% +14.71%
CME Group 212.83 -1.4 -3.06 1199132 217.79 211.75 217.79 100.00 212.84 213.36 100.00 -1.48% +13.14%
Discover Fin ... 77.36 +1.1 +0.86 2019284 77.73 77.28 78.64 100.00 74.00 86.00 200.00 -0.68% +31.16%
DUNDEE CORP. ... 0.95 +1.1 +0.01 8250 0.94 0.94 0.95 12000.00 0.94 0.97 1500.00 -1.04% -25.78%
E Trade Finan... 39.48 +1.3 +0.52 5255990 39.57 39.41 40.15 100.00 39.50 39.91 500.00 +8.46% -10.03%
Eaton Vance C... 43.47 +2.0 +0.86 629320 43.54 43.44 44.25 400.00 43.07 48.58 100.00 +1.73% +23.56%
Equifax 143.93 +1.7 +2.42 697592 142.97 142.71 144.95 200.00 143.93 168.00 100.00 +4.27% +54.55%
EZCORP 5.75 +3.2 +0.18 708562 5.60 5.60 5.86 200.00 5.75 6.23 500.00 -5.81% -25.61%
Federated Inv... 31.78 +0.6 +0.20 738085 32.06 31.76 32.46 1000.00 25.00 32.50 400.00 +3.25% +19.70%
FIRST NATIONA... 39.38 -5.1 -2.10 40779 41.19 39.26 41.19 100.00 39.19 39.48 600.00 +0.51% +43.41%
Franklin Reso... 27.32 +3.0 +0.79 3989588 27.12 27.09 27.82 100.00 25.00 33.07 100.00 -0.22% -7.89%
Genworth MI C... 52.98 +1.0 +0.54 120268 52.74 52.50 53.20 100.00 52.85 53.09 2100.00 +1.38% +31.79%
GMP Capital 2.32 +1.3 +0.03 49615 2.30 2.26 2.32 2300.00 2.28 2.32 200.00 -1.69% +23.40%
Goldman Sachs... 204.68 +2.4 +4.81 3342623 203.72 203.72 207.29 1000.00 204.70 205.47 500.00 +1.93% +22.53%
Greenhill & 14.13 +4.1 +0.55 254669 13.71 13.69 14.29 200.00 14.05 17.00 200.00 +8.28% -42.09%
Home Capital ... 26.47 +3.0 +0.77 513224 25.75 25.74 26.75 200.00 26.40 26.59 200.00 +4.83% +83.82%
IGM Financial 36.87 +0.4 +0.16 179013 36.95 36.80 37.22 100.00 36.84 36.98 100.00 +1.40% +18.82%
Intercont Exc... 93.94 -0.8 -0.80 2547286 95.56 93.81 95.56 500.00 89.78 107.79 100.00 -0.06% +24.70%
Invesco 15.84 +3.2 +0.49 5396222 15.67 15.67 16.14 200.00 15.24 16.20 100.00 -0.31% -5.38%
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 34.96 +1.7 +0.58 602580 34.96 34.70 35.63 100.00 29.60 47.07 100.00 -4.56% +37.04%
MasterCard 275.91 +0.8 +2.08 3507559 276.20 275.12 280.00 500.00 276.04 279.50 300.00 +0.68% +46.25%
Moodys 214.10 +1.4 +3.05 873016 215.00 213.76 216.27 100.00 177.32 220.00 100.00 +5.18% +52.88%
Morgan Stanle... 41.93 +2.1 +0.88 14990407 42.00 41.90 42.59 500.00 42.04 42.08 1000.00 +2.82% +5.75%
MSCI 225.33 +1.2 +2.68 368311 228.66 225.00 228.66 100.00 190.00 235.00 100.00 +1.95% +52.84%
NASDAQ Inc 99.31 +0.8 +0.75 761612 99.75 98.24 99.83 2000.00 98.00 101.00 100.00 +0.08% +21.75%
Northern Trus... 91.61 +2.4 +2.12 960882 91.06 90.93 92.84 100.00 87.00 96.27 200.00 +2.90% +9.59%
Ocwen Financi... 1.83 +4.6 +0.08 308695 1.80 1.75 1.87 500.00 1.62 2.55 100.00 -5.67% +36.57%
Onex Co. 78.83 +0.7 +0.53 120210 78.55 77.95 79.88 100.00 78.64 79.13 100.00 -0.01% +6.03%
Raymond James... 80.58 +2.8 +2.23 793183 80.01 80.00 81.36 100.00 80.52 90.78 100.00 +2.49% +8.29%
SEI Investmen... 59.16 +1.0 +0.60 627759 59.33 58.98 60.12 100.00 59.18 59.19 24700.00 +2.07% +28.05%
SLM CORPORATI... 8.54 +3.3 +0.27 4008952 8.40 8.40 8.68 300.00 7.42 10.13 4000.00 +2.64% +2.77%
State Street 58.70 +3.3 +1.87 2196383 58.25 58.06 59.49 100.00 48.00 66.00 100.00 +3.22% -6.93%
Stifel Financ... 53.66 +2.7 +1.40 827754 53.63 53.56 54.97 100.00 53.60 58.15 300.00 +3.69% +29.55%
T. Rowe Price... 110.94 +2.2 +2.43 1194957 110.42 110.12 112.27 500.00 106.86 118.94 200.00 -0.04% +20.17%
TMX Group 117.12 -0.5 -0.57 269919 117.90 117.01 118.38 100.00 116.81 117.95 100.00 +1.28% +65.59%
Visa 177.06 +1.2 +2.18 8950605 176.87 176.85 179.20 200.00 177.12 179.60 300.00 +0.61% +34.20%
Waddell & Ree... 15.46 +3.3 +0.49 1068861 15.31 15.25 15.74 100.00 15.20 17.70 100.00 -4.39% -14.49%
WESTERN UNION 23.73 +0.7 +0.17 4544423 23.71 23.49 23.83 200.00 21.00 24.08 100.00 +1.80% +39.10%