21.09.2021 17:02:14
NASDAQ FINANCIAL 100
6049.55
USD
4.3580
0.07%
21.09.2021 16:47
 
Chart
Kursdaten
Kurs 6049.55 Eröffnung 6087.59
Diff. absolut 4.36 Tages-Hoch 6099.11
Diff. % 0.07 % Tages-Tief 6047.97
Volumen 22393 Umsatz -
Schlusskurs vom 20.09.2021 6045.19 Volatilität in % -
Börse Letzter Handel 21.09.2021 / 16:47
Währung USD Aktualisierungsstand 21.09.2021 / 17:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.20% 6377.2 5033.6
1 Woche -2.97% 6251.4 5964.5
1 Monat -1.71% 6377.2 5964.5
3 Monate 0.92% 6377.2 5785.5
6 Monate 2.65% 6377.2 5628.1
1 Jahr 37.89% 6377.2 4141.2
3 Jahre 25.17% 6377.2 3042.4
28
26.51
0.72
1.13
17.2
9.93
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":0.72,"chartHeight":8.9831026733106,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":17.2,"chartHeight":24.862008528376,"year":2021,"ID_NOTATION":"324986"}}
{"2019":{"performance":26.51,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.6652622861599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.93,"chartHeight":21.795809089548,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.364669717157,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.82,"chartHeight":23.640814430314,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.665363318836,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.739599025779,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.99,"chartHeight":22.361915920959,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.333882337546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.134331586505,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.73,"chartHeight":21.076937195273,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.949308019932,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.240142603271,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2021 17:02:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
360 DIGITECH INC.SP. 20.65 5.68% 1.11 508057 19.55 19.55 20.88 200 20.65 20.71 100 -11.02% 65.73%
AGNC Investment 16.08 1.05% 0.17 1694122 15.94 15.94 16.12 9200 16.07 16.08 3600 -1.06% 1.99%
AMERICAN NATL GRP DL 191.01 -0.02% -0.03 7604 191.66 190.03 191.66 300 190.04 190.98 100 -0.04% 98.75%
AMERIS BANCORP. DL 1 46.25 -0.47% -0.22 48495 46.78 46.25 47.45 100 46.24 46.34 100 -2.52% 22.06%
Arch Capital Group 38.78 -0.17% -0.07 212701 39.09 38.75 39.21 300 38.78 38.79 200 -2.61% 7.71%
B. RILEY FINANCIAL I 56.35 -1.36% -0.78 54417 57.48 56.35 57.50 100 56.36 56.54 100 -5.60% 29.19%
BANCFIRST CORP. DL 1 55.19 -1.60% -0.90 17544 56.27 55.10 56.27 100 55.11 55.27 100 1.82% -4.46%
Bank OZK 39.88 -0.70% -0.28 44819 40.49 39.84 40.66 200 39.84 39.91 300 -2.88% 28.43%
BANNER CORP. NEW DL- 51.00 -0.23% -0.12 11475 51.36 51.00 51.65 100 50.73 50.99 100 -3.33% 9.72%
BOK FINL CORP. DL-,0 83.63 -0.65% -0.55 12892 84.03 83.63 84.98 100 83.47 83.64 100 -1.28% 22.93%
Brighthouse Financia 40.71 -2.16% -0.90 187358 41.93 40.69 41.96 200 40.71 40.74 200 -10.44% 14.93%
Capitol Federal Fina 10.97 -0.18% -0.02 46133 10.97 10.96 11.12 200 10.97 10.98 500 -1.26% -12.08%
Carlyle Group 48.13 2.36% 1.11 763630 47.46 47.42 48.70 300 48.11 48.16 300 -4.62% 49.55%
Cathay General Banco 38.27 0.05% 0.02 45950 38.57 38.27 38.97 100 38.27 38.30 100 -5.04% 18.83%
Cincinnati Financial 114.09 -0.16% -0.18 52376 115.03 113.93 115.49 100 113.96 114.09 200 -3.56% 30.79%
CME Group 187.26 -0.40% -0.75 221800 188.64 187.14 189.32 100 187.28 187.38 200 -0.64% 3.27%
COLUMBIA BKG SYST. 33.36 0.24% 0.08 29162 33.56 33.32 33.69 100 33.32 33.39 300 -2.55% -7.30%
COLUMBIA FINANCIA DL 17.74 0.00% 0.00 24226 17.81 17.74 17.87 100 17.69 17.74 100 0.17% 14.01%
Commerce Bancshares 65.98 -0.27% -0.18 71690 66.46 65.98 66.78 300 65.93 66.00 100 -2.52% 0.70%
CRED. ACC. CORP. 601.85 0.50% 3.02 17605 600.41 598.34 604.75 100 601.84 603.20 100 -2.34% 73.00%
CVB Financial Co. 18.99 0.53% 0.10 71768 18.73 18.73 19.12 100 18.99 19.00 400 -1.36% -3.13%
East West Bancorp 68.08 -0.80% -0.55 118022 69.37 68.04 69.64 200 68.01 68.12 200 -5.91% 35.34%
Eastern Bankshares 18.85 0.27% 0.05 54575 18.86 18.82 19.00 100 18.82 18.85 200 0.91% 15.27%
eHealth 36.69 -0.14% -0.05 29896 36.91 36.37 37.40 100 36.66 36.72 300 -5.41% -47.97%
ENSTAR GROUP LTD DL- 228.41 -1.06% -2.44 6076 232.61 227.99 232.61 200 227.90 228.69 100 -3.99% 12.67%
ERIE INDEMNITY CO. A 184.33 0.44% 0.80 12686 184.49 182.55 185.50 100 183.70 184.32 100 2.59% -25.27%
Fifth Third Bancorp 38.05 -1.27% -0.49 1112116 38.72 38.00 38.82 1000 38.04 38.05 500 -2.63% 39.79%
First Citizens BancS 812.00 -0.20% -1.60 3106 814.91 810.57 815.64 100 803.01 808.52 100 -5.45% 41.68%
FIRST FIN. BANKSHS D 43.26 -1.17% -0.51 59991 43.92 43.19 44.21 300 43.21 43.26 100 -1.46% 21.00%
First Financial Banc 21.67 -0.55% -0.12 29330 21.97 21.67 22.01 300 21.63 21.68 200 -3.92% 24.30%
1ST HAWAIIAN INC. DL 26.21 -0.49% -0.13 50141 26.45 26.21 26.57 200 26.20 26.24 200 -1.61% 11.70%
FIRST MERCHANTS 38.15 0.29% 0.11 34939 38.28 37.88 39.00 200 38.11 38.24 200 -3.74% 1.68%
FirstCash 86.59 0.18% 0.15 20004 86.75 86.07 87.16 100 86.49 86.64 100 -1.83% 23.42%
Focus Financial Part 49.01 -0.45% -0.22 47188 49.63 48.93 50.24 100 48.94 49.04 100 -6.25% 13.17%
Fulton Financial Co. 14.30 -0.76% -0.11 292850 14.53 14.30 14.59 1700 14.31 14.32 700 -6.31% 13.29%
Futu Holdings 90.69 0.48% 0.43 1112866 92.03 89.99 92.84 200 90.61 90.70 200 -10.57% 97.29%
Glacier Bancorp 49.66 -0.06% -0.03 42952 49.83 49.66 50.16 300 49.65 49.77 100 -2.24% 8.00%
GOOSEHEAD INS. CL.AD 150.50 1.96% 2.89 36166 147.42 147.42 151.42 200 150.23 151.13 100 -0.16% 18.32%
HAMILTON LANE INC DL 86.08 1.21% 1.03 35423 85.46 84.37 86.58 200 86.06 86.29 100 -3.28% 8.97%
Hancock Whitney 42.44 -0.34% -0.14 26421 42.79 42.40 43.90 200 42.28 42.38 100 -3.23% 25.16%
HEARTLAND FIN. USA D 45.45 -0.42% -0.19 8658 45.80 45.43 45.81 100 45.26 45.45 100 -2.48% 13.05%
HOME BANCSHARES INC 21.52 -0.46% -0.10 92747 21.70 21.51 21.82 500 21.51 21.54 400 0.98% 10.99%
Huntington Bancshare 14.27 -1.04% -0.15 2483923 14.49 14.25 14.53 3900 14.26 14.27 15900 -6.55% 14.17%
INDEP. BK CORP. MA D 70.12 -0.16% -0.11 24721 70.43 69.97 70.85 100 70.06 70.20 100 -1.68% -3.85%
Independent Bank Gro 64.22 -0.14% -0.09 6658 64.69 64.06 64.69 100 63.80 64.02 100 -3.97% 2.86%
Interactive Brokers 59.68 0.03% 0.02 129446 59.86 59.65 60.42 300 59.68 59.73 100 -4.05% -2.07%
International Bancsh 39.43 -0.48% -0.19 17699 39.80 39.31 40.06 100 39.36 39.45 100 -3.06% 5.82%
Investors Bancorp 13.65 -0.73% -0.10 187498 13.80 13.63 13.85 1900 13.64 13.65 1400 -3.31% 30.21%
Kinsale Capital Grou 162.12 -0.51% -0.83 15051 164.86 161.80 164.86 100 162.08 163.23 100 -1.61% -18.57%
LendingTree 152.69 -0.20% -0.30 10224 153.88 152.34 154.82 100 152.01 152.82 100 -1.84% -44.12%
LIVE OAK BANCSHARES 56.31 0.39% 0.22 12305 56.60 56.14 57.82 100 55.94 56.14 100 0.45% 18.18%
LPL Financial 140.84 -1.22% -1.74 41791 143.48 140.63 144.06 100 140.75 140.94 200 -1.66% 36.81%
MarketAxess 425.43 -0.01% -0.06 18828 429.17 424.56 430.13 100 424.60 425.59 100 -1.53% -25.43%
Morningstar 272.49 -0.34% -0.92 5689 274.00 272.49 274.91 100 272.59 273.24 100 0.44% 18.07%
NASDAQ Inc 192.00 0.53% 1.02 134906 192.46 191.38 192.72 200 191.79 192.12 100 -1.72% 43.88%
Navient 22.41 -0.75% -0.17 285643 22.78 22.41 22.83 400 22.40 22.41 300 -3.83% 129.94%
NMI Holdings A 21.50 -0.69% -0.15 27256 21.76 21.49 21.83 100 21.46 21.50 100 -2.83% -4.42%
Northern Trust 105.07 -0.76% -0.80 120569 106.27 104.99 106.76 100 104.99 105.07 100 -6.91% 13.67%
Old National Bancorp 15.70 -0.38% -0.06 317256 15.81 15.69 15.97 900 15.70 15.71 900 -1.75% -4.83%
Open Lending A 38.59 0.34% 0.13 25299 38.79 38.51 39.12 300 38.41 38.61 100 -6.79% 10.01%
Opendoor Technologie 19.14 3.74% 0.69 5481109 18.52 18.52 19.36 1500 19.13 19.14 1000 3.89% -18.83%
Pacific Premier Banc 37.33 -0.43% -0.16 39071 37.79 37.30 38.75 100 37.30 37.37 100 -2.65% 19.66%
PacWest Bancorp. 41.80 1.58% 0.65 176550 42.22 41.74 42.60 100 41.78 41.82 200 -2.81% 62.01%
Pinnacle Financial P 89.44 0.49% 0.43 56016 89.50 89.20 90.14 200 89.37 89.52 100 -5.53% 38.21%
Popular 71.19 -1.01% -0.72 52227 72.17 71.14 72.58 300 71.09 71.27 100 -3.52% 27.68%
Principal Financial 61.52 -0.74% -0.46 285594 62.60 61.48 62.60 100 61.51 61.54 100 -6.01% 24.93%
Renasant Co. 32.41 -0.83% -0.27 12676 32.71 32.41 33.04 100 32.38 32.49 100 -2.39% -2.97%
Sandy Spring 41.72 -0.45% -0.19 16762 42.29 41.72 42.33 100 41.79 41.90 200 -2.78% 30.20%
SEACOAST BKG FLA DL- 30.31 -1.08% -0.33 26819 30.81 30.31 31.00 100 30.27 30.37 200 0.66% 4.04%
SEI Investment 57.33 -1.22% -0.71 57603 58.35 57.28 58.40 100 57.33 57.39 100 -2.81% 0.99%
Selective Insurance 75.59 -0.29% -0.22 13978 76.64 75.41 77.29 100 75.44 75.73 100 -5.51% 13.18%
Signature Bank 250.84 -0.02% -0.04 78941 253.47 250.59 255.46 400 250.51 251.30 100 -6.64% 85.44%
SIMMONS FIRST NATL D 27.59 -0.47% -0.13 35355 27.90 27.59 27.96 200 27.57 27.62 200 -1.95% 28.39%
SLM CORPORATION 17.52 0.11% 0.02 389388 17.59 17.50 17.72 300 17.52 17.53 1200 -3.26% 41.24%
SOUTHSTATE CORP. DL 64.30 0.89% 0.57 84770 65.29 64.18 66.34 100 64.34 64.53 100 -5.02% -11.85%
SVB Financial 583.07 -0.78% -4.56 64245 593.27 582.88 596.75 100 583.01 584.38 100 -2.42% 51.52%
T. Rowe Price Group 204.02 -0.73% -1.51 268213 206.78 203.80 207.63 100 203.96 204.12 100 -5.17% 35.76%
Texas Capital Bancsh 54.80 -1.51% -0.84 42215 55.80 54.68 56.00 200 54.70 54.83 100 -4.38% -6.49%
TFS Financial Co. 18.64 0.38% 0.07 38094 18.68 18.58 18.71 100 18.62 18.65 100 -3.63% 5.33%
TowneBank 28.35 -0.39% -0.11 8581 28.59 28.35 28.78 1000 28.25 28.32 200 -3.23% 21.21%
Tradeweb Markets A 83.92 -0.04% -0.03 16450 84.40 83.75 84.40 100 83.77 84.01 100 -1.87% 34.43%
TRIUMPH BANCORP DL-, 83.29 -0.38% -0.32 9762 83.89 83.25 84.05 100 82.85 83.40 300 1.88% 72.21%
Trupanion 81.33 -0.80% -0.66 29667 82.55 80.54 82.89 200 81.17 81.47 100 -4.17% -31.51%
TRUSTMARK CORP. 30.17 0.07% 0.02 41677 30.24 30.05 30.64 100 30.11 30.17 200 0.07% 10.40%
UMB Financial Co. 88.20 -1.17% -1.04 19965 89.74 88.20 89.82 200 88.03 88.28 100 -0.82% 29.35%
Umpqua Hldgs. 18.82 -0.34% -0.07 337845 19.04 18.82 19.13 300 18.82 18.83 600 -4.06% 24.77%
UNION BANKSHARES 33.17 -1.07% -0.36 26362 33.73 33.11 33.79 100 33.13 33.19 100 -2.98% 1.79%
United Bankshares 32.07 -0.90% -0.29 64005 32.53 32.05 32.73 300 32.04 32.09 200 -4.40% -0.12%
United Community Ban 28.11 -0.78% -0.22 34846 28.51 28.11 28.57 100 28.06 28.11 300 -2.34% -0.39%
Upstart Holdings 313.11 6.69% 19.64 2410699 297.64 294.42 314.48 100 312.82 313.16 100 5.56% 620.17%
Valley National Banc 11.81 -0.51% -0.06 213444 11.91 11.81 11.99 2000 11.80 11.81 700 -3.65% 21.74%
Virtu Financial 24.34 0.08% 0.02 129098 24.32 24.23 24.59 200 24.33 24.34 200 2.83% -3.38%
Virtus Investment Pa 304.68 0.33% 1.00 3396 308.89 304.68 309.00 100 301.61 305.37 100 -4.17% 39.94%
Washington Federal 32.09 -1.14% -0.37 29952 32.69 32.07 32.71 100 32.08 32.11 100 -2.14% 26.11%
WESBANCO INC. DL2,08 30.59 -0.39% -0.12 32103 30.79 30.59 31.08 100 30.56 30.62 300 -3.25% 2.50%
WESTAMERICA BANCORPO 54.15 0.15% 0.08 7690 54.39 54.15 54.40 100 54.10 54.21 300 0.02% -2.21%
Wintrust Financial C 73.70 0.07% 0.05 51263 73.09 73.09 74.36 100 73.61 73.78 100 -2.22% 20.56%
WSFS FINL CORP. DL-, 42.98 -0.53% -0.23 18271 43.58 42.98 43.62 200 42.87 43.05 100 -2.31% -3.72%
XP INC. DL-,00001 44.48 2.16% 0.94 191625 44.00 43.56 44.57 200 44.40 44.51 400 -8.12% 9.76%
Zions Bancorp. 55.29 -0.68% -0.38 271829 56.92 55.19 56.92 100 55.25 55.29 100 -4.53% 28.15%