28.07.2021 15:08:44
NASDAQ FINANCIAL 100
5972.42
USD
-43.1874
-0.72%
27.07.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 6015.60 Volatilität in % -
Börse Letzter Handel 27.07.2021 / 23:15
Währung USD Aktualisierungsstand 28.07.2021 / 15:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.79% 6316.2 5033.6
1 Woche 0.11% 6100.3 5945.1
1 Monat -5.11% 6287.4 5785.5
3 Monate -1.88% 6316.2 5785.5
6 Monate 13.49% 6316.2 5207.8
1 Jahr 33.53% 6316.2 4141.2
3 Jahre 24.63% 6316.2 3042.4
28
26.51
0.72
1.13
15.79
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":0.72,"chartHeight":8.4634859380761,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":15.79,"chartHeight":22.974109059023,"year":2021,"ID_NOTATION":"324986"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 15:08:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
360 DIGITECH INC.SP. 23.14 - - - - - - 10100 24.20 24.61 100 -17.12% 96.27%
AGNC Investment 16.18 - - - - - - 200 16.16 16.17 300 -0.43% 3.72%
AMERICAN NATL GRP DL 156.06 - - - - - - 100 62.43 249.69 100 -1.50% 62.36%
AMERIS BANCORP. DL 1 47.33 - - - - - - 100 47.50 56.50 100 1.74% 24.32%
Arch Capital Group 38.53 - - - - - - 500 32.00 42.94 100 1.69% 6.82%
B. RILEY FINANCIAL I 65.30 - - - - - - 200 52.34 71.00 300 -2.58% 47.67%
BANCFIRST CORP. DL 1 55.30 - - - - - - 100 22.12 66.75 100 -0.93% -5.79%
Bank OZK 40.65 - - - - - - 200 34.99 40.90 200 2.37% 30.00%
BANNER CORP. NEW DL- 52.26 - - - - - - 400 52.10 55.31 400 2.67% 12.17%
BOK FINL CORP. DL-,0 82.14 - - - - - - 300 77.09 94.44 100 0.97% 19.95%
Brighthouse Financia 42.22 - - - - - - 400 41.33 44.49 1000 0.64% 16.61%
Capitol Federal Fina 11.17 - - - - - - 100 4.47 12.60 1500 -0.53% -10.64%
Carlyle Group 46.86 - - - - - - 100 44.41 49.50 300 4.39% 49.05%
Cathay General Banco 37.02 - - - - - - 100 29.00 38.85 200 0.60% 15.00%
Cincinnati Financial 116.05 - - - - - - 100 110.00 117.50 400 -0.96% 32.83%
CME Group 211.92 - - - - - - 1000 205.25 220.00 100 1.60% 16.41%
COLUMBIA BKG SYST. 34.61 - - - - - - 100 13.85 35.93 300 0.41% -3.59%
COLUMBIA FINANCIA DL 17.49 - - - - - - 1000 12.55 17.95 200 -0.40% 12.40%
Commerce Bancshares 72.46 - - - - - - 200 67.72 81.00 100 0.17% 10.29%
CRED. ACC. CORP. 475.80 - - - - - - 100 190.32 761.28 100 1.52% 37.46%
CVB Financial Co. 19.23 - - - - - - 100 7.70 22.75 2000 -0.52% -1.38%
East West Bancorp 71.24 - - - - - - 400 58.55 73.68 200 3.73% 40.49%
Eastern Bankshares 18.19 - - - - - - 1500 16.60 20.20 7600 -1.89% 11.53%
eHealth 54.35 - - - - - - 800 53.40 57.70 200 -5.13% -23.03%
ENSTAR GROUP LTD DL- 263.17 - - - - - - 400 201.59 394.29 100 4.13% 28.44%
ERIE INDEMNITY CO. A 184.14 - - - - - - 100 178.87 193.50 300 -0.22% -25.02%
Fifth Third Bancorp 36.38 - - - - - - 1000 36.38 36.62 500 1.17% 31.96%
First Citizens BancS 779.17 - - - - - - 100 311.67 862.00 300 2.39% 35.68%
FIRST FIN. BANKSHS D 47.83 - - - - - - 200 45.00 50.00 2100 -0.73% 32.22%
First Financial Banc 22.36 - - - - - - 600 20.28 23.65 1000 2.01% 27.55%
1ST HAWAIIAN INC. DL 27.88 - - - - - - 500 27.62 28.28 800 1.34% 18.24%
FIRST MERCHANTS 40.19 - - - - - - 100 38.35 41.25 1300 0.83% 7.43%
FirstCash 77.66 - - - - - - 200 40.88 82.89 200 3.70% 10.88%
Focus Financial Part 49.66 - - - - - - 500 45.00 51.20 100 -0.68% 14.16%
Fulton Financial Co. 15.31 - - - - - - 500 12.86 16.20 1000 -0.07% 20.36%
Futu Holdings 98.74 - - - - - - 200 107.52 107.80 100 -28.42% 115.83%
Glacier Bancorp 50.93 - - - - - - 100 48.80 58.98 200 -1.18% 10.69%
GOOSEHEAD INS. CL.AD 127.65 - - - - - - 100 93.00 204.24 100 4.20% 2.32%
HAMILTON LANE INC DL 90.85 - - - - - - 100 36.34 145.36 100 -1.34% 16.40%
Hancock Whitney 43.67 - - - - - - 100 33.00 44.28 100 4.42% 28.37%
HEARTLAND FIN. USA D 45.18 - - - - - - 800 42.00 46.44 200 2.26% 11.91%
HOME BANCSHARES INC 21.31 - - - - - - 100 21.31 21.65 100 -3.00% 9.39%
Huntington Bancshare 13.91 - - - - - - 1000 13.92 14.00 2400 1.31% 10.13%
INDEP. BK CORP. MA D 68.95 - - - - - - 300 65.00 78.00 400 -1.65% -5.60%
Independent Bank Gro 67.46 - - - - - - 100 26.99 107.93 100 -1.98% 7.90%
Interactive Brokers 60.45 - - - - - - 200 60.00 61.00 100 -3.77% -0.77%
International Bancsh 38.76 - - - - - - 1100 30.00 40.22 400 0.08% 3.53%
Investors Bancorp 13.02 - - - - - - 100 13.90 13.98 1000 0.00% 23.30%
Kinsale Capital Grou 178.62 - - - - - - 200 177.00 184.95 100 6.08% -10.75%
LendingTree 193.97 - - - - - - 100 194.00 197.00 200 6.66% -29.15%
LIVE OAK BANCSHARES 61.31 - - - - - - 100 61.31 62.40 500 7.81% 29.18%
LPL Financial 139.14 - - - - - - 100 136.28 142.44 500 3.88% 33.51%
MarketAxess 466.72 - - - - - - 100 443.28 480.00 100 1.35% -18.20%
Morningstar 244.27 - - - - - - 100 97.71 390.83 100 -3.12% 5.48%
NASDAQ Inc 185.69 - - - - - - 100 183.00 186.96 100 2.65% 39.89%
Navient 20.51 - - - - - - 100 20.80 20.90 100 2.14% 108.86%
NMI Holdings A 21.12 - - - - - - 200 20.07 21.91 400 2.33% -6.75%
Northern Trust 112.22 - - - - - - 200 106.21 117.43 200 0.38% 20.49%
Old National Bancorp 16.13 - - - - - - 100 6.46 17.67 100 -0.25% -2.60%
Open Lending A 36.16 - - - - - - 400 35.50 37.59 800 -8.18% 3.43%
Opendoor Technologie 14.30 - - - - - - 200 14.36 14.44 700 -2.05% -37.09%
Pacific Premier Banc 37.69 - - - - - - 100 15.08 42.00 200 0.69% 20.30%
PacWest Bancorp. 40.29 - - - - - - 300 35.75 42.00 100 1.97% 58.62%
Pinnacle Financial P 89.11 - - - - - - 200 74.98 92.88 100 2.09% 38.37%
Popular 73.06 - - - - - - 200 65.06 78.33 200 4.10% 29.72%
Principal Financial 62.55 - - - - - - 400 60.01 65.68 300 1.59% 26.08%
Renasant Co. 36.58 - - - - - - 100 14.64 46.00 400 0.14% 8.61%
Sandy Spring 40.79 - - - - - - 100 16.32 48.00 2300 -2.58% 26.72%
SEACOAST BKG FLA DL- 30.31 - - - - - - 200 29.00 32.50 100 -3.32% 2.92%
SEI Investment 60.85 - - - - - - 100 51.70 65.00 400 -1.79% 5.88%
Selective Insurance 78.65 - - - - - - 100 31.46 125.00 300 0.59% 17.42%
Signature Bank 230.04 - - - - - - 500 220.90 232.40 400 -2.32% 70.03%
SIMMONS FIRST NATL D 27.02 - - - - - - 100 10.81 33.11 5000 1.31% 25.15%
SLM CORPORATION 18.78 - - - - - - 100 18.79 18.80 100 -6.24% 51.57%
SOUTH STATE CORP. DL 69.74 - - - - - - 200 69.70 91.00 400 -6.53% -3.54%
SVB Financial 554.32 - - - - - - 100 535.75 569.21 100 -1.31% 42.93%
T. Rowe Price Group 203.39 - - - - - - 100 197.00 203.73 100 -0.44% 34.35%
Texas Capital Bancsh 62.94 - - - - - - 200 25.18 70.00 300 4.22% 5.78%
TFS Financial Co. 19.45 - - - - - - 100 19.22 21.16 100 -1.22% 10.32%
TowneBank 29.75 - - - - - - 100 19.80 33.50 200 -0.37% 26.70%
Tradeweb Markets A 86.92 - - - - - - 100 81.70 119.25 100 0.13% 39.18%
TRIUMPH BANCORP DL-, 74.42 - - - - - - 100 69.14 89.32 100 1.97% 53.29%
Trupanion 113.81 - - - - - - 200 95.91 114.35 100 2.07% -4.93%
TRUSTMARK CORP. 30.69 - - - - - - 100 21.25 30.99 300 2.40% 12.38%
UMB Financial Co. 88.65 - - - - - - 100 35.46 93.53 100 1.85% 28.50%
Umpqua Hldgs. 18.75 - - - - - - 500 18.60 18.90 100 6.11% 23.84%
UNION BANKSHARES 35.65 - - - - - - 100 14.26 57.04 100 0.88% 8.23%
United Bankshares 34.75 - - - - - - 200 31.75 36.52 1500 0.90% 7.25%
United Community Ban 28.88 - - - - - - 200 20.00 34.27 100 -0.14% 1.55%
UPSTART HOLDINGS DL- 115.75 - - - - - - 100 116.20 116.70 100 -1.60% 184.05%
Valley National Banc 12.78 - - - - - - 100 12.70 12.88 100 0.39% 31.08%
Virtu Financial 25.66 - - - - - - 200 25.01 25.83 100 -1.12% 1.95%
Virtus Investment Pa 262.80 - - - - - - 100 105.12 420.48 100 1.78% 21.11%
Washington Federal 31.79 - - - - - - 100 12.72 32.50 200 0.76% 23.50%
WESBANCO INC. DL2,08 31.97 - - - - - - 100 17.26 36.70 200 -2.08% 6.71%
WESTAMERICA BANCORPO 55.75 - - - - - - 100 54.57 57.25 100 0.16% 0.83%
Wintrust Financial C 70.56 - - - - - - 100 28.23 85.00 400 -1.29% 15.50%
WSFS FINL CORP. DL-, 43.35 - - - - - - 100 17.34 45.82 400 -1.00% -3.41%
XP INC. DL-,00001 40.56 - - - - - - 200 38.50 46.72 200 0.37% 2.24%
Zions Bancorp. 51.68 - - - - - - 100 51.16 52.80 200 2.95% 18.97%