28.07.2021 15:52:38
DJ US FINANCIAL SERV. PR
1693.03
USD
-4.3700
-0.26%
28.07.2021 15:37
 
Chart
Kursdaten
Kurs 1693.03 Eröffnung 1700.22
Diff. absolut -4.37 Tages-Hoch 1700.22
Diff. % -0.26 % Tages-Tief 1692.86
Volumen 6696672 Umsatz -
Schlusskurs vom 28.07.2021 1697.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 15:37
Währung USD Aktualisierungsstand 28.07.2021 / 15:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.86% 1704.4 1289.2
1 Woche 2.46% 1704.4 1665.2
1 Monat 2.11% 1704.4 1610.2
3 Monate 6.96% 1704.4 1553.0
6 Monate 30.88% 1704.4 1289.2
1 Jahr 47.51% 1704.4 1094.1
3 Jahre 65.25% 1704.4 752.5
37.38
26.51
14.05
1.13
23.86
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.38,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":14.05,"chartHeight":22.360137255617,"year":2020,"ID_NOTATION":"4506185"},"2021":{"performance":23.86,"chartHeight":25.145023512332,"year":2021,"ID_NOTATION":"4506185"}}
{"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 15:52:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 161.61 -3.57% -5.99 9009 164.14 161.55 165.83 100 160.47 164.58 300 0.59% 64.80%
AGF ManagementPref. 7.52 0.00% 0.00 2380 7.54 7.48 7.55 200 7.53 7.55 100 -0.53% 23.68%
American Express 172.24 -0.41% -0.70 3029787 173.00 172.08 173.45 100 172.17 172.30 500 2.41% 43.03%
Ameriprise Financial 251.58 0.81% 2.03 6500 251.55 249.84 251.58 500 251.13 252.34 100 1.52% 28.42%
Bank of New York Mel 50.35 0.32% 0.16 101095 50.41 50.11 50.45 100 50.35 50.36 200 1.52% 18.26%
Blackrock 861.11 -0.09% -0.77 17489 861.62 859.50 864.05 100 861.00 863.88 300 -1.93% 19.45%
Canaccord Genuity 13.42 0.90% 0.12 7928 13.32 13.30 13.43 900 13.38 13.42 600 2.62% 19.18%
Capital One 162.43 -0.07% -0.11 57159 163.04 161.96 163.29 100 162.40 162.51 200 2.89% 64.43%
Charles Schwab 67.75 0.56% 0.38 112505 67.65 67.46 68.00 300 67.73 67.79 200 -0.84% 27.02%
CI Financial Co. 22.61 0.22% 0.05 6336 22.53 22.52 22.61 400 22.60 22.62 400 -0.62% 42.97%
CIT Group 48.53 0.50% 0.24 6732 48.60 48.47 48.89 100 48.48 48.73 500 3.05% 34.51%
CME Group 213.93 0.95% 2.01 32328 209.78 209.04 214.04 100 213.48 214.17 100 1.60% 16.41%
Discover Financial S 123.94 -0.45% -0.56 69740 124.50 123.67 124.93 300 123.84 124.07 100 2.66% 37.52%
DUNDEE CORP. A 1.65 -1.79% -0.03 371 1.65 1.65 1.65 1700 1.66 1.68 2600 4.35% 20.86%
Equifax 257.27 -0.39% -1.02 6275 258.89 257.27 259.45 100 257.04 257.45 100 0.67% 33.94%
EZCORP 5.76 0.35% 0.02 2212 5.75 5.75 5.76 200 5.77 5.78 100 -0.69% 19.83%
Federated Hermes B 32.45 0.78% 0.25 7724 32.37 32.33 32.68 100 32.29 32.42 100 -0.80% 11.46%
FIRST NATIONAL FIN. 48.24 -3.04% -1.51 3897 48.92 48.17 48.92 200 48.24 48.31 100 1.12% 19.94%
Franklin Resources 29.56 0.41% 0.12 84136 29.71 29.50 29.79 200 29.54 29.56 300 0.41% 17.81%
Goldman Sachs Group 375.98 0.30% 1.14 95662 375.81 374.04 377.44 200 375.67 376.19 100 2.76% 42.14%
Greenhill & 15.81 0.65% 0.10 509 15.76 15.76 15.81 200 15.73 16.02 100 5.37% 29.41%
Home Capital Group 37.91 0.00% 0.00 1950 38.04 37.85 38.04 100 37.91 37.99 100 3.61% 27.64%
IGM Financial 43.60 0.30% 0.13 6528 43.84 43.60 43.84 200 43.60 43.67 100 0.14% 25.96%
Intercontinental Exc 120.80 -0.21% -0.25 57162 121.38 120.80 121.40 100 120.78 120.85 100 1.60% 5.00%
Invesco 24.10 -0.66% -0.16 126467 24.33 24.04 24.38 500 24.09 24.11 400 -3.46% 39.19%
MasterCard 386.55 -0.95% -3.72 156689 391.62 386.55 391.73 400 386.29 386.69 100 4.24% 9.34%
Moodys 381.42 0.12% 0.45 23285 381.35 381.03 382.71 200 380.87 381.90 100 0.97% 31.26%
Morgan Stanley 96.32 -0.17% -0.16 373844 96.51 95.94 96.89 100 96.31 96.33 100 4.51% 40.79%
MSCI 591.33 1.22% 7.12 8805 588.91 588.91 593.44 100 590.75 591.33 100 3.66% 30.83%
NASDAQ Inc 185.77 0.04% 0.08 17570 185.77 185.01 185.97 100 185.55 185.78 100 2.65% 39.89%
Northern Trust 112.73 0.45% 0.51 8946 112.95 112.30 112.98 100 112.62 112.87 200 0.38% 20.49%
Ocwen Financial Co. 25.30 0.75% 0.19 2848 25.48 25.30 25.48 100 25.22 26.24 1000 -3.90% -13.14%
Onex Co. 94.72 0.23% 0.22 1361 94.83 93.76 94.83 400 94.59 94.89 100 4.03% 29.35%
Raymond James Financ 129.25 0.19% 0.24 3962 129.32 129.03 129.40 100 128.99 129.35 100 1.48% 34.84%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 61.20 0.58% 0.35 4909 60.88 60.56 61.20 100 60.72 60.90 100 -1.79% 5.88%
SLM CORPORATION 18.84 0.32% 0.06 46693 18.87 18.82 18.94 800 18.84 18.86 500 -6.24% 51.57%
State Street 86.00 0.35% 0.30 31003 86.04 85.56 86.34 200 85.91 86.08 100 3.49% 17.75%
Stifel Financial Co. 65.73 1.14% 0.74 18462 64.76 64.68 66.26 100 65.52 65.90 200 2.14% 28.80%
T. Rowe Price Group 202.46 -0.46% -0.93 30249 204.13 202.28 204.13 200 202.32 202.60 100 -0.44% 34.35%
TMX Group 134.82 0.16% 0.22 1148 134.44 134.44 134.87 300 134.55 134.88 300 0.65% 5.87%
Visa 247.09 -1.53% -3.84 638948 250.05 247.06 250.93 100 247.07 247.15 100 3.39% 14.72%
WESTERN UNION 23.35 0.00% 0.00 54112 23.44 23.35 23.49 300 23.34 23.35 400 1.52% 6.43%