20.01.2022 05:26:41
NASDAQ FINANCIAL 100
6288.34
USD
-98.7544
-1.55%
19.01.2022 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2022 6387.10 Volatilität in % -
Börse Letzter Handel 19.01.2022 / 23:15
Währung USD Aktualisierungsstand 20.01.2022 / 05:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.43% 6624.0 6285.8
1 Woche -4.17% 6617.9 6285.8
1 Monat 0.84% 6624.0 6033.3
3 Monate -5.61% 6938.4 6033.3
6 Monate 8.13% 6938.4 5828.1
1 Jahr 15.24% 6938.4 5207.8
3 Jahre 42.70% 6938.4 3042.4
0.72
1.13
24.28
18.92
SMI
SMI
SMI
-2.43
-2.72
2020
2021
2022
{"2020":{"performance":0.72,"chartHeight":8.2846493095293,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":24.28,"chartHeight":24.703522035119,"year":2021,"ID_NOTATION":"324986"},"2022":{"performance":-2.43,"chartHeight":12.855106880668,"year":2022,"ID_NOTATION":"324986"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.72,"chartHeight":13.435443976562,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.7,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.6,"chartHeight":16.140088281967,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.47,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2022 05:26:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
360 DIGITECH INC.SP. 20.41 1.49% 0.30 1136984 20.35 20.17 20.77 200 20.21 20.51 300 -1.31% -10.99%
AGNC Investment 15.06 -0.73% -0.11 5170113 15.19 15.05 15.23 1000 15.08 15.12 500 -3.21% 0.13%
AMERICAN NATL GRP DL 188.60 0.00% 0.00 32959 188.61 188.60 188.99 1200 188.60 188.64 100 -0.03% -0.13%
AMERIS BANCORP. DL 1 52.59 -2.83% -1.53 476154 54.07 52.47 54.43 700 52.55 52.59 2700 -2.88% 5.86%
Arch Capital Group 45.92 -1.44% -0.67 1205929 46.66 45.90 46.81 100 45.50 46.76 200 -1.18% 3.31%
Atlantic Union Banks 40.97 -2.01% -0.84 345616 41.97 40.92 41.97 2300 40.97 41.00 12300 -0.85% 9.87%
B. RILEY FINANCIAL I 66.65 -5.99% -4.25 712772 71.54 66.58 72.00 200 66.00 67.00 300 -22.06% -24.99%
BANCFIRST CORP. DL 1 76.34 -2.07% -1.61 123338 77.97 75.81 78.51 3700 76.33 76.49 700 3.26% 8.19%
Bank OZK 48.76 -1.89% -0.94 643364 49.87 48.38 50.00 400 39.70 56.00 100 -2.95% 4.79%
BANNER CORP. NEW DL- 65.15 -1.69% -1.12 206978 66.76 60.50 66.79 300 65.15 65.22 2100 1.07% 7.38%
BOK FINL CORP. DL-,0 107.51 -7.08% -8.19 261570 112.53 107.40 112.78 3300 107.51 107.68 3000 -4.66% 1.91%
Brighthouse Financia 55.69 -0.46% -0.26 660308 56.89 55.64 56.89 100 51.00 55.65 100 -1.87% 7.51%
Capitol Federal Fina 11.18 -1.93% -0.22 622904 11.43 11.15 11.49 1000 11.18 11.62 100 -3.29% -1.32%
Carlyle Group 50.59 -1.06% -0.54 2010876 51.51 50.37 51.84 200 50.50 50.81 300 -4.09% -7.85%
Cathay General Banco 45.21 -2.80% -1.30 283526 46.92 45.18 46.95 4500 45.18 45.22 2400 -1.76% 5.16%
Cincinnati Financial 114.97 -2.04% -2.40 432080 117.77 114.86 117.77 300 94.88 128.28 900 -3.29% 0.91%
CME Group 229.62 2.74% 6.12 3196181 224.23 224.23 230.66 100 228.00 232.57 300 1.52% 0.51%
Coinbase Global A 219.50 -1.13% -2.50 2976682 224.25 218.82 227.17 100 219.17 219.80 100 -6.48% -13.02%
COLUMBIA BKG SYST. 35.09 -3.31% -1.20 583251 36.40 35.08 36.51 100 35.00 38.46 100 -5.06% 7.24%
COLUMBIA FINANCIA DL 20.14 -1.13% -0.23 87396 20.43 20.12 21.24 700 20.14 20.15 1300 -4.00% -3.45%
Commerce Bancshares 70.53 -3.59% -2.63 374897 73.53 70.49 73.53 9900 70.53 70.61 300 -3.34% 2.60%
Credit Acceptance 553.86 -4.28% -24.74 64676 580.03 551.46 580.03 200 554.00 554.39 200 -9.49% -19.46%
CVB Financial Co. 22.84 -1.64% -0.38 770842 23.28 22.73 23.28 11200 22.84 22.86 11600 -1.08% 6.68%
East West Bancorp 87.25 -3.42% -3.09 794919 90.86 87.19 90.86 400 60.00 88.50 200 -2.43% 10.89%
Eastern Bankshares 20.98 -2.51% -0.54 560640 21.53 20.90 21.66 100 20.85 21.54 100 -2.96% 4.02%
eHealth 22.43 -2.22% -0.51 450411 22.97 22.42 23.73 200 22.00 25.50 200 -12.49% -12.04%
ENSTAR GROUP LTD DL- 252.97 -1.76% -4.53 32326 258.22 252.97 258.85 1300 252.97 253.82 300 -2.98% 2.17%
ERIE INDEMNITY CO. A 176.21 -0.76% -1.35 51325 178.46 175.65 180.05 100 175.95 176.21 3000 -4.75% -8.54%
Fifth Third Bancorp 47.97 -3.33% -1.65 8122235 49.81 47.80 49.83 100 47.60 48.00 200 -2.50% 10.15%
First Citizens BancS 897.89 -0.85% -7.69 201429 905.71 882.15 905.71 100 896.09 897.90 2800 -0.59% 8.20%
FIRST FIN. BANKSHS D 50.51 -2.85% -1.48 348524 52.05 50.47 52.30 6500 50.49 50.51 2800 -4.66% -0.65%
First Financial Banc 25.71 -2.50% -0.66 187546 26.48 25.69 26.48 1300 25.71 25.73 1600 -2.21% 5.46%
1ST HAWAIIAN INC. DL 29.71 -3.82% -1.18 475375 31.00 29.69 31.00 200 29.71 29.73 2200 -1.72% 8.71%
FIRST MERCHANTS 44.41 -2.03% -0.92 168784 45.47 44.10 45.47 600 44.36 44.40 1000 -1.42% 6.02%
FirstCash 73.24 0.23% 0.17 164617 73.09 72.65 73.69 900 73.20 85.74 100 0.67% -2.10%
Focus Financial Part 52.70 -2.50% -1.35 290182 54.59 52.27 54.60 300 52.70 52.75 6800 -6.14% -11.75%
Fulton Financial Co. 18.48 -1.70% -0.32 1296713 18.64 17.96 18.75 300 16.75 19.20 200 1.15% 8.71%
Futu Holdings 48.50 2.62% 1.24 5939182 48.00 46.06 49.30 2700 48.33 48.50 900 6.27% 12.01%
GOOSEHEAD INS. CL.AD 90.59 -3.07% -2.87 168008 94.54 89.43 94.54 100 30.73 93.50 100 -15.38% -30.36%
HAMILTON LANE INC DL 90.60 -0.53% -0.48 125051 91.63 89.82 91.94 700 90.48 90.61 5000 -7.55% -12.57%
Hancock Whitney 55.18 1.27% 0.69 914660 59.82 54.51 59.82 200 52.00 56.34 100 2.53% 10.32%
HEARTLAND FIN. USA D 52.28 -2.08% -1.11 72088 53.42 52.28 53.57 1000 52.28 59.50 100 -0.85% 3.30%
Huntington Bancshare 17.11 -1.95% -0.34 16133038 17.47 17.09 17.56 2000 17.00 17.26 200 0.12% 10.96%
INDEP. BK CORP. MA D 83.11 -2.18% -1.85 147287 85.40 82.94 85.90 1000 83.05 90.02 100 -3.10% 1.94%
Independent Bank Gro 77.25 -2.46% -1.95 263526 79.63 76.97 79.63 1300 77.25 77.32 2700 -0.80% 7.07%
Interactive Brokers 72.15 0.31% 0.22 1562719 73.83 71.84 75.15 800 70.90 73.33 300 -6.72% -9.15%
International Bancsh 44.15 -2.15% -0.97 500282 45.41 43.96 45.45 2100 44.15 44.20 1100 -1.16% 4.15%
Investors Bancorp 16.85 -1.52% -0.26 1264031 17.14 16.73 17.19 6200 16.85 16.86 38600 -1.46% 11.22%
LendingTree 129.52 -4.52% -6.13 179005 136.35 129.01 136.35 100 127.00 136.00 200 -5.43% 5.64%
LIVE OAK BANCSHARES 72.91 -3.53% -2.67 486639 76.14 72.78 76.83 1000 70.06 92.00 100 -13.76% -16.47%
LPL Financial 164.44 -2.76% -4.66 506072 169.81 163.90 169.83 300 164.44 164.50 1200 -8.14% 2.72%
MarketAxess 373.42 2.33% 8.51 287338 360.50 360.50 373.72 1100 373.42 373.54 200 0.55% -9.20%
Morningstar 289.21 -1.95% -5.75 118857 296.62 288.51 297.99 1200 288.63 289.22 3500 -8.46% -15.43%
NASDAQ Inc 181.11 -1.45% -2.67 1540632 184.21 180.89 185.00 100 180.00 183.00 100 -6.28% -13.76%
Navient 20.11 -6.33% -1.36 1546115 21.59 20.10 21.60 900 20.02 21.07 300 -8.17% -5.23%
NMI Holdings A 24.93 -1.77% -0.45 758049 25.73 24.87 25.74 200 20.69 28.50 1500 -0.56% 14.10%
Northern Trust 125.84 -4.84% -6.40 1523161 132.68 125.73 132.68 100 120.62 129.72 100 -5.21% 5.21%
Old National Bancorp 19.27 -2.92% -0.58 2424183 19.82 19.17 19.88 100 18.88 19.66 100 -2.38% 6.35%
Open Lending A 18.60 -1.69% -0.32 1078227 19.02 18.45 19.15 1000 18.50 21.60 400 -13.53% -17.26%
Opendoor Technologie 9.99 -6.20% -0.66 24088451 10.34 9.81 10.49 200 9.96 10.04 300 -20.97% -31.62%
Pacific Premier Banc 42.96 -2.07% -0.91 358882 44.19 42.75 44.19 7700 42.96 43.07 700 -0.88% 7.32%
PacWest Bancorp. 48.13 -3.39% -1.69 1018514 50.47 48.02 50.49 2000 45.00 49.82 100 -4.84% 6.55%
Pinnacle Financial P 105.24 -2.46% -2.65 616277 110.37 103.72 110.37 300 78.00 105.48 100 -3.50% 10.20%
Popular 93.87 -2.86% -2.76 579991 96.63 93.29 96.63 100 93.06 93.90 10200 1.02% 14.42%
Principal Financial 74.59 -1.60% -1.21 949501 76.02 74.43 76.02 900 74.59 74.60 100 -2.52% 3.12%
Renasant Co. 39.33 -2.67% -1.08 265783 40.79 39.31 40.79 500 39.33 60.00 1300 -1.75% 3.64%
Robinhood Markets A 13.89 -3.54% -0.51 15014166 14.46 13.84 14.65 100 13.95 14.00 200 -14.52% -21.79%
Sandy Spring 49.37 -2.97% -1.51 127647 51.02 49.37 51.02 200 49.40 55.00 600 -2.37% 2.68%
SEACOAST BKG FLA DL- 37.38 -3.34% -1.29 343457 38.45 37.29 38.45 3200 37.38 37.43 1700 -0.85% 5.62%
SEI Investment 59.92 -2.24% -1.37 338574 61.74 59.88 61.74 6300 59.92 59.95 200 -5.53% -1.67%
Selective Insurance 76.87 0.27% 0.21 218974 77.26 76.02 77.90 200 76.80 76.87 4800 -3.39% -6.19%
Signature Bank 351.43 -1.20% -4.27 1693611 365.42 351.12 367.29 100 346.00 367.30 100 -3.98% 8.64%
SIMMONS FIRST NATL D 30.32 -2.60% -0.81 413333 31.29 30.28 31.29 6500 30.31 30.34 9400 -3.32% 2.50%
SLM CORPORATION 18.92 -6.57% -1.33 2982534 20.45 18.89 20.45 100 18.71 20.45 300 -7.16% -3.81%
SOUTHSTATE CORP. DL 85.95 -2.17% -1.91 286544 88.37 85.45 88.72 100 39.08 95.00 1200 -5.24% 7.29%
SVB Financial 655.00 -2.00% -13.36 691665 677.03 646.51 677.25 100 638.29 680.00 100 -11.22% -3.43%
T. Rowe Price Group 167.79 -1.74% -2.97 1560948 172.29 167.64 172.89 500 167.80 170.28 200 -7.21% -14.67%
Texas Capital Bancsh 63.27 -3.26% -2.13 680366 66.11 63.04 66.18 600 63.19 63.26 200 -3.65% 5.01%
TFS Financial Co. 18.16 0.44% 0.08 300189 18.21 17.97 18.36 3000 18.12 18.55 100 -0.16% 1.62%
TowneBank 33.09 -2.50% -0.85 151139 34.21 33.02 34.21 700 33.05 33.09 5900 -1.55% 4.75%
Tradeweb Markets A 91.00 -0.02% -0.02 487097 91.50 90.48 92.45 100 84.50 99.00 100 -3.25% -9.13%
TRIUMPH BANCORP DL-, 110.26 -0.07% -0.08 163050 111.89 108.29 111.89 100 110.10 110.26 3700 -4.64% -7.41%
Trupanion 94.89 -2.44% -2.37 442645 98.15 94.41 99.95 100 90.00 100.18 300 -10.55% -28.13%
TRUSTMARK CORP. 34.09 -2.04% -0.71 227777 34.98 34.03 34.98 9300 34.09 34.14 4000 -2.04% 5.02%
UMB Financial Co. 103.93 -4.92% -5.38 511819 109.63 103.86 109.63 1900 103.86 104.09 100 -5.37% -2.05%
Umpqua Hldgs. 20.41 -2.76% -0.58 1370884 21.03 20.39 21.13 1000 20.00 20.35 1100 -4.18% 6.08%
United Bankshares 38.10 -2.11% -0.82 426779 39.11 38.05 39.17 200 34.00 45.00 1200 -1.91% 5.02%
United Community Ban 36.67 -4.73% -1.82 997119 39.00 36.38 39.12 200 36.05 36.67 19900 -4.23% 2.03%
Upstart Holdings 106.01 -3.55% -3.90 3993883 110.53 105.49 112.88 100 105.31 106.00 2500 -10.47% -29.93%
Valley National Banc 14.52 -2.16% -0.32 2338777 15.00 14.48 15.01 300 14.25 15.00 300 -1.09% 5.60%
Virtu Financial 29.51 0.07% 0.02 994075 29.65 29.34 29.97 1000 29.06 29.98 300 -4.22% 2.36%
Virtus Investment Pa 276.98 -2.24% -6.35 96142 285.75 275.89 285.75 600 276.33 277.56 300 -5.46% -6.77%
Washington Federal 36.52 -2.33% -0.87 675768 37.51 36.35 37.51 100 36.52 36.58 200 0.83% 9.41%
WESBANCO INC. DL2,08 36.96 -2.56% -0.97 133268 37.90 36.93 38.05 7800 36.95 37.03 4900 -1.28% 5.63%
WESTAMERICA BANCORPO 58.93 -2.11% -1.27 58727 60.39 58.82 61.13 300 58.93 58.97 100 -0.64% 2.08%
Willis Towers Watson 226.56 -0.26% -0.60 1358323 227.03 224.91 230.67 900 226.35 226.63 7700 -3.08% -4.60%
Wintrust Financial C 99.23 -2.74% -2.80 623615 102.26 98.52 102.53 100 92.05 103.50 500 -1.77% 9.26%
WSFS FINL CORP. DL-, 54.26 -1.69% -0.93 362470 55.36 54.01 55.36 9000 54.26 54.30 3600 -2.15% 8.26%
XP INC. DL-,00001 29.06 6.45% 1.76 3208775 27.82 27.59 29.50 300 26.18 30.43 300 -5.06% 1.11%
Zions Bancorp. 66.17 -4.70% -3.26 1939425 69.70 65.99 69.70 100 65.65 70.41 200 -5.75% 4.77%