21.10.2021 16:17:04
NASDAQ FINANCIAL 100
6731.35
USD
5.5129
0.08%
21.10.2021 16:02
 
Chart
Kursdaten
Kurs 6731.35 Eröffnung 6724.56
Diff. absolut 5.51 Tages-Hoch 6745.27
Diff. % 0.08 % Tages-Tief 6716.36
Volumen 10398 Umsatz -
Schlusskurs vom 20.10.2021 6725.83 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 16:02
Währung USD Aktualisierungsstand 21.10.2021 / 16:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.40% 6726.8 5033.6
1 Woche 4.00% 6726.8 6502.9
1 Monat 11.26% 6726.8 6032.8
3 Monate 12.74% 6726.8 5945.1
6 Monate 13.89% 6726.8 5785.5
1 Jahr 46.35% 6726.8 4342.5
3 Jahre 52.06% 6726.8 3042.4
28
26.51
0.72
1.13
30.4
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":28,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"324986"},"2020":{"performance":0.72,"chartHeight":8.4588679162772,"year":2020,"ID_NOTATION":"324986"},"2021":{"performance":30.4,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"324986"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 16:17:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
360 DIGITECH INC.SP. 23.14 0.09% 0.02 121017 22.86 22.52 23.50 200 23.14 23.17 400 4.66% 96.10%
AGNC Investment 16.64 0.30% 0.05 494904 16.59 16.56 16.68 7800 16.63 16.64 5700 2.79% 6.35%
AMERICAN NATL GRP DL 189.44 -0.12% -0.23 1161 189.66 189.44 189.66 100 189.63 189.98 100 0.12% 97.33%
AMERIS BANCORP. DL 1 53.44 0.23% 0.12 37178 53.41 53.10 53.69 100 53.37 53.60 100 2.54% 40.06%
Arch Capital Group 42.70 0.14% 0.06 46666 42.48 42.48 42.80 200 42.69 42.70 100 1.99% 18.21%
B. RILEY FINANCIAL I 61.50 0.08% 0.05 6122 61.43 61.43 62.03 100 61.30 61.68 100 3.43% 38.96%
BANCFIRST CORP. DL 1 64.32 -0.19% -0.12 2723 64.18 64.12 64.32 100 63.79 64.44 100 3.24% 9.78%
Bank OZK 45.24 -0.97% -0.45 25775 45.80 45.24 45.80 100 45.22 45.31 100 5.33% 46.11%
BANNER CORP. NEW DL- 58.51 1.26% 0.73 15867 59.10 58.07 59.10 300 58.41 58.52 100 1.51% 24.02%
BOK FINL CORP. DL-,0 101.27 1.64% 1.63 13251 100.99 100.61 101.94 200 101.10 101.34 300 6.88% 45.50%
Brighthouse Financia 51.83 -0.02% -0.01 41040 51.59 51.31 52.29 600 51.80 51.85 100 5.60% 43.18%
Capitol Federal Fina 11.86 -0.17% -0.02 24830 11.91 11.84 11.91 400 11.85 11.86 500 1.63% -4.96%
Carlyle Group 54.03 0.99% 0.53 114450 53.54 53.50 54.19 100 54.00 54.06 300 7.32% 70.17%
Cathay General Banco 42.55 -0.16% -0.07 7623 42.69 42.51 42.69 100 42.47 42.56 100 3.55% 32.40%
Cincinnati Financial 119.91 0.11% 0.13 22792 119.62 119.59 120.56 200 119.84 120.14 200 2.38% 37.10%
CME Group 214.85 0.32% 0.68 133133 215.12 213.71 215.19 100 214.75 215.04 100 4.85% 17.64%
COLUMBIA BKG SYST. 35.17 -0.93% -0.33 65752 35.26 34.84 35.46 100 35.15 35.17 300 3.14% -1.11%
COLUMBIA FINANCIA DL 18.83 -0.21% -0.04 1484 18.88 18.83 18.88 100 18.77 18.86 100 1.29% 21.27%
Commerce Bancshares 71.89 -0.79% -0.58 13060 72.38 71.89 72.38 200 71.88 72.06 100 4.65% 10.30%
CRED. ACC. CORP. 622.85 0.13% 0.82 2519 622.50 619.00 626.14 100 619.99 627.21 100 -1.39% 79.70%
CVB Financial Co. 20.22 0.27% 0.05 59624 20.64 20.17 20.64 100 20.20 20.23 200 2.13% 3.44%
East West Bancorp 86.76 1.14% 0.98 76209 86.43 85.86 87.77 200 86.59 86.79 200 6.39% 69.16%
Eastern Bankshares 21.06 0.53% 0.11 115703 20.95 20.65 21.17 600 21.01 21.06 100 0.87% 28.45%
eHealth 46.03 0.79% 0.36 12802 45.34 45.34 46.25 100 45.87 46.01 100 0.00% -35.32%
ENSTAR GROUP LTD DL- 237.97 -0.01% -0.03 353 237.97 237.97 237.97 200 234.98 239.99 200 0.36% 16.16%
ERIE INDEMNITY CO. A 198.82 0.06% 0.12 2489 199.51 198.34 200.37 300 197.67 199.22 200 0.84% -19.09%
Fifth Third Bancorp 45.28 -0.68% -0.31 529402 45.51 45.27 45.81 700 45.27 45.28 200 6.74% 65.36%
First Citizens BancS 847.36 -0.62% -5.29 6772 858.70 843.71 858.70 100 845.33 849.15 100 2.06% 48.48%
FIRST FIN. BANKSHS D 48.99 -0.63% -0.31 14616 49.25 48.97 49.62 100 48.93 49.05 100 6.16% 36.28%
First Financial Banc 24.06 -0.33% -0.08 14317 24.04 24.04 24.20 100 24.02 24.09 100 3.47% 37.71%
1ST HAWAIIAN INC. DL 29.43 -0.20% -0.06 25670 29.53 29.24 29.53 100 29.32 29.35 300 5.93% 25.06%
FIRST MERCHANTS 43.05 -0.44% -0.19 4532 43.33 42.53 43.33 100 42.84 43.23 500 2.73% 15.58%
FirstCash 89.51 -0.28% -0.25 16216 90.37 89.26 90.37 100 89.00 89.68 200 6.79% 28.16%
Focus Financial Part 61.03 0.30% 0.18 26179 60.84 60.71 61.22 100 60.76 61.03 100 3.33% 39.89%
Fulton Financial Co. 16.93 -0.82% -0.14 170293 17.09 16.92 17.12 500 16.92 16.93 500 6.22% 34.20%
Futu Holdings 68.59 2.43% 1.63 1454129 66.12 66.04 68.79 200 68.55 68.60 300 -20.54% 46.36%
Glacier Bancorp 55.49 -0.32% -0.18 20394 55.86 55.45 55.94 200 55.38 55.55 200 4.96% 21.00%
GOOSEHEAD INS. CL.AD 168.55 -4.05% -7.12 22421 175.13 168.55 175.48 100 168.50 169.58 200 5.91% 40.81%
HAMILTON LANE INC DL 96.14 0.34% 0.33 8980 96.01 95.09 96.49 100 95.96 96.53 600 7.48% 22.77%
Hancock Whitney 51.66 0.40% 0.20 25511 51.42 51.41 51.85 200 51.48 51.64 100 7.05% 51.26%
HEARTLAND FIN. USA D 50.63 -0.90% -0.46 6549 51.08 50.63 51.10 100 50.62 50.91 100 2.51% 26.55%
HOME BANCSHARES INC 24.54 -0.77% -0.19 58005 24.87 24.34 24.87 200 24.54 24.59 400 5.23% 26.95%
Huntington Bancshare 16.59 -0.66% -0.11 856788 16.70 16.59 16.75 13300 16.58 16.59 2100 5.96% 32.22%
INDEP. BK CORP. MA D 84.16 -0.13% -0.11 6322 84.11 83.83 84.28 100 83.94 84.17 300 5.72% 15.38%
Independent Bank Gro 74.24 -0.13% -0.10 3165 74.40 73.91 74.40 100 74.08 74.27 100 2.45% 18.91%
Interactive Brokers 74.74 -0.35% -0.26 66685 73.92 73.92 74.75 400 74.71 74.77 400 5.60% 23.11%
International Bancsh 42.46 -0.31% -0.13 4902 42.52 42.36 43.00 200 42.19 42.40 200 4.62% 13.76%
Investors Bancorp 15.93 -1.06% -0.17 165145 16.04 15.93 16.15 1400 15.93 15.94 1500 4.55% 52.46%
Kinsale Capital Grou 162.89 0.04% 0.07 3316 162.20 161.19 163.03 100 162.89 163.65 600 0.54% -18.64%
LendingTree 152.16 1.36% 2.04 34515 149.53 149.34 152.47 100 151.90 152.42 100 1.21% -45.17%
LIVE OAK BANCSHARES 73.84 1.26% 0.92 13640 73.08 73.08 74.05 200 73.39 73.92 100 8.67% 53.65%
LPL Financial 174.57 0.12% 0.21 11474 174.36 174.23 175.37 100 174.45 174.69 200 4.46% 67.30%
MarketAxess 408.30 0.64% 2.61 103363 403.32 403.07 409.06 100 407.29 408.32 100 1.40% -28.90%
Morningstar 287.67 1.08% 3.07 6506 284.07 283.35 287.67 100 285.22 287.09 100 6.18% 22.90%
NASDAQ Inc 198.05 -0.56% -1.11 162901 198.93 196.66 199.38 100 197.91 198.16 100 0.88% 50.04%
Navient 20.29 0.40% 0.08 136092 20.30 20.27 20.54 700 20.29 20.30 300 2.59% 105.80%
NMI Holdings A 24.79 0.41% 0.10 15285 24.70 24.63 24.89 100 24.75 24.84 100 1.44% 9.01%
Northern Trust 126.30 0.63% 0.79 134918 126.30 125.91 126.73 100 126.21 126.37 500 8.33% 34.75%
Old National Bancorp 17.60 -0.96% -0.17 146522 17.74 17.59 17.79 2000 17.59 17.60 100 5.33% 7.31%
Open Lending A 35.92 2.10% 0.74 60851 35.34 35.19 35.92 200 35.81 35.92 100 4.64% 0.63%
Opendoor Technologie 23.91 1.59% 0.38 970873 23.42 23.31 24.20 200 23.90 23.91 200 0.17% 3.52%
Pacific Premier Banc 43.07 0.70% 0.30 40889 42.46 42.46 43.23 100 42.94 43.04 100 1.18% 36.51%
PacWest Bancorp. 47.34 -1.66% -0.80 58276 48.03 47.34 48.03 100 47.33 47.38 400 2.16% 89.53%
Pinnacle Financial P 99.84 -0.71% -0.71 11808 100.58 99.78 100.92 200 99.84 100.31 100 -1.17% 56.15%
Popular 82.88 1.07% 0.88 24501 82.94 82.56 83.42 100 82.71 82.94 100 3.80% 45.60%
Principal Financial 69.53 -0.34% -0.23 46180 69.43 69.27 69.85 100 69.44 69.50 200 4.10% 40.64%
Renasant Co. 38.03 -0.16% -0.06 8127 38.13 37.84 38.18 100 37.88 38.07 100 0.90% 13.09%
Sandy Spring 47.78 -1.28% -0.62 17714 48.26 45.05 48.45 200 47.40 48.26 200 3.13% 50.36%
SEACOAST BKG FLA DL- 36.15 0.44% 0.16 15734 35.85 35.71 36.35 100 36.09 36.21 200 -0.44% 22.21%
SEI Investment 63.76 1.13% 0.71 44337 63.36 63.36 64.81 200 63.46 64.05 500 5.67% 9.69%
Selective Insurance 78.25 0.35% 0.27 5818 77.86 77.86 78.50 100 78.10 78.38 100 0.81% 16.42%
Signature Bank 308.81 -0.32% -0.98 36096 310.87 308.05 311.21 100 308.27 309.34 300 4.00% 128.98%
SIMMONS FIRST NATL D 30.97 -0.64% -0.20 25890 31.06 30.81 31.11 100 30.92 30.95 200 2.84% 44.37%
SLM CORPORATION 18.78 5.15% 0.92 570920 18.72 18.42 19.21 1600 18.76 18.78 400 4.44% 44.15%
SOUTHSTATE CORP. DL 79.49 -0.43% -0.34 13729 79.34 78.89 79.73 100 79.29 79.52 100 4.31% 10.41%
SVB Financial 700.40 -0.69% -4.87 51664 704.29 697.97 707.42 100 699.45 701.40 100 5.62% 81.85%
T. Rowe Price Group 204.07 -0.26% -0.54 71784 204.32 203.43 204.97 100 203.92 204.18 200 6.94% 35.15%
Texas Capital Bancsh 61.23 -3.26% -2.06 163720 55.60 55.12 61.55 300 61.01 61.44 100 6.26% 6.37%
TFS Financial Co. 20.02 0.12% 0.02 14094 19.96 19.96 20.06 200 20.02 20.06 100 -0.45% 13.44%
TowneBank 31.99 0.79% 0.25 48413 32.06 31.80 32.29 300 31.90 32.03 100 -0.22% 35.18%
Tradeweb Markets A 84.83 1.10% 0.93 177700 84.42 83.76 84.85 300 84.74 84.91 100 0.82% 34.35%
TRIUMPH BANCORP DL-, 107.20 -4.61% -5.18 173068 105.00 101.51 107.51 300 107.00 107.34 100 5.81% 131.47%
Trupanion 106.00 1.05% 1.10 14080 104.58 103.75 106.00 400 105.52 106.33 300 16.69% -12.37%
TRUSTMARK CORP. 33.59 -0.06% -0.02 6742 33.57 33.31 33.69 300 33.40 33.53 100 2.38% 23.07%
UMB Financial Co. 102.03 -0.09% -0.10 26763 102.27 101.96 102.42 100 101.56 102.03 100 2.82% 48.02%
Umpqua Hldgs. 20.86 -1.93% -0.41 141802 20.81 20.61 21.07 500 20.86 20.88 700 5.87% 40.49%
UNION BANKSHARES 37.56 -0.21% -0.08 6767 37.64 36.41 37.92 100 37.34 37.48 100 1.32% 14.27%
United Bankshares 36.75 -0.24% -0.09 14862 36.77 36.41 36.93 200 36.72 36.78 100 2.91% 13.70%
United Community Ban 34.99 0.09% 0.03 63303 35.10 34.86 35.17 300 34.96 35.03 200 5.30% 22.93%
Upstart Holdings 362.64 1.92% 6.82 767463 356.71 355.50 370.26 100 362.51 363.44 100 3.17% 773.18%
Valley National Banc 13.75 -0.79% -0.11 81719 13.80 13.74 13.83 1800 13.74 13.75 300 1.84% 42.15%
Virtu Financial 26.22 -0.72% -0.19 41234 26.39 26.20 26.48 400 26.20 26.24 700 3.61% 4.93%
Virtus Investment Pa 326.32 1.05% 3.38 4750 324.81 324.81 327.88 100 323.86 326.50 100 4.17% 48.82%
Washington Federal 36.20 -0.03% -0.01 12647 36.18 35.99 36.28 100 36.15 36.21 200 4.26% 40.68%
WESBANCO INC. DL2,08 37.13 -0.08% -0.03 5799 37.06 36.78 37.25 300 37.16 37.36 200 0.08% 24.03%
WESTAMERICA BANCORPO 55.29 -0.59% -0.33 3922 55.47 55.27 55.57 100 55.20 55.87 100 2.66% 0.60%
Wintrust Financial C 91.15 -0.73% -0.67 60331 91.68 90.48 92.08 600 90.98 91.23 200 10.97% 50.30%
WSFS FINL CORP. DL-, 55.60 0.02% 0.01 35564 55.51 55.42 55.68 100 55.49 55.65 100 2.74% 23.86%
XP INC. DL-,00001 35.37 -1.56% -0.56 801470 34.96 34.93 35.44 600 35.34 35.38 100 2.66% -9.43%
Zions Bancorp. 64.56 -0.84% -0.54 76330 65.01 64.54 65.29 200 64.54 64.59 200 4.76% 49.86%