25.10.2021 12:24:07
DJ US FINANCIAL SERV. PR
1774.80
USD
21.4300
1.22%
23.10.2021 00:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 1753.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2021 / 00:01
Währung USD Aktualisierungsstand 25.10.2021 / 12:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.51% 1776.7 1289.2
1 Woche 2.14% 1776.7 1727.0
1 Monat 7.25% 1776.7 1631.1
3 Monate 5.82% 1776.7 1610.5
6 Monate 14.92% 1776.7 1543.1
1 Jahr 47.23% 1776.7 1094.1
3 Jahre 84.09% 1776.7 752.5
37.38
26.51
14.05
1.13
29.51
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":37.38,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"4506185"},"2020":{"performance":14.05,"chartHeight":22.287544880421,"year":2020,"ID_NOTATION":"4506185"},"2021":{"performance":29.51,"chartHeight":25.308027477645,"year":2021,"ID_NOTATION":"4506185"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:24:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 165.67 0.55% 0.91 106359 165.99 164.36 167.72 100 161.46 170.94 100 3.52% 62.90%
AGF ManagementPref. 7.77 0.39% 0.03 113090 7.73 7.73 7.88 600 7.57 7.82 4300 1.97% 27.80%
American Express 187.08 5.42% 9.61 6026087 185.00 182.20 189.03 200 184.50 187.08 500 6.41% 54.73%
Ameriprise Financial 298.20 0.71% 2.09 606980 296.62 295.32 298.94 100 293.30 304.36 100 2.87% 53.45%
Bank of New York Mel 59.71 -0.05% -0.03 4978550 59.99 59.52 60.52 100 59.83 60.37 100 4.46% 40.69%
Blackrock 914.97 1.24% 11.25 372100 904.80 900.01 916.06 100 906.37 929.99 100 0.85% 26.81%
Canaccord Genuity 14.09 0.28% 0.04 122698 13.98 13.82 14.11 1000 13.83 14.49 500 2.25% 26.25%
Capital One 167.84 1.30% 2.15 2943392 167.00 165.63 169.43 100 166.50 169.40 100 -0.32% 69.79%
Charles Schwab 83.55 1.59% 1.31 5740150 82.37 82.26 83.74 100 83.17 83.55 100 3.28% 57.52%
CI Financial Co. 28.10 -0.46% -0.13 306548 28.23 28.05 28.39 700 28.00 28.30 500 5.05% 78.07%
CIT Group 52.08 1.15% 0.59 374504 51.50 51.25 52.35 100 42.57 54.27 100 -1.18% 45.07%
CME Group 217.95 1.47% 3.16 1184749 215.00 214.37 218.67 200 205.45 228.24 100 2.86% 19.72%
Discover Financial S 125.18 0.27% 0.34 2540454 125.14 124.39 127.25 200 121.29 127.53 100 -3.16% 38.27%
DUNDEE CORP. A 1.48 1.37% 0.02 66621 1.49 1.46 1.52 1000 1.46 1.51 30000 -0.67% 6.47%
Equifax 268.28 5.01% 12.81 1068209 255.51 255.50 270.91 100 261.52 277.33 100 1.64% 39.12%
EZCORP 7.64 -2.18% -0.17 344521 7.83 7.61 7.83 100 6.48 8.40 400 -4.50% 59.50%
Federated Hermes B 33.13 -0.09% -0.03 312329 33.30 32.95 33.53 100 32.06 34.19 100 0.33% 14.68%
FIRST NATIONAL FIN. 45.30 0.02% 0.01 25056 45.30 45.02 45.73 2000 45.02 45.30 100 -1.22% 9.21%
Franklin Resources 30.73 1.72% 0.52 2355211 30.26 30.23 30.75 200 30.26 30.80 300 2.26% 22.97%
Goldman Sachs Group 414.32 1.65% 6.73 2411032 409.99 409.10 415.36 100 415.00 416.22 100 2.03% 57.11%
Greenhill & 15.80 -0.63% -0.10 44068 15.83 15.70 16.02 100 15.35 16.50 100 -1.74% 30.15%
Home Capital Group 39.76 0.33% 0.13 62513 39.74 39.67 40.11 100 39.40 40.29 100 1.35% 33.87%
IGM Financial 48.14 0.50% 0.24 228253 47.91 47.85 48.16 300 47.50 48.20 1100 3.44% 39.50%
Intercontinental Exc 131.60 1.54% 1.99 1575803 129.75 129.74 131.86 100 131.19 132.85 100 1.71% 14.15%
Invesco 25.12 0.48% 0.12 3464431 25.27 24.87 25.40 100 24.56 25.12 100 0.16% 44.12%
MasterCard 358.67 0.69% 2.46 2774374 356.68 354.90 361.64 100 357.50 360.00 2000 0.75% 0.48%
Moodys 381.66 1.45% 5.46 410141 377.40 376.79 382.50 100 365.00 392.32 100 2.82% 31.50%
Morgan Stanley 101.80 1.52% 1.52 6761528 100.74 100.57 102.24 1300 101.52 101.81 100 -0.33% 48.55%
MSCI 649.09 1.99% 12.66 269994 638.74 638.74 649.19 100 648.90 669.16 100 5.36% 45.36%
NASDAQ Inc 201.72 1.44% 2.86 622693 199.34 199.33 201.94 100 196.70 213.92 100 -0.64% 51.97%
Northern Trust 125.32 0.07% 0.09 678699 125.59 124.73 126.67 100 118.10 132.80 100 3.69% 34.55%
Ocwen Financial Co. 33.36 2.05% 0.67 31348 32.79 32.57 33.45 100 32.10 34.67 100 12.74% 15.39%
Onex Corp. 98.12 0.42% 0.41 129420 97.77 97.24 98.39 100 95.45 98.95 300 8.13% 34.30%
Raymond James Financ 102.53 0.79% 0.80 1014082 102.20 100.67 102.94 100 102.23 105.79 100 2.32% 60.76%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 64.27 1.15% 0.73 343018 63.68 63.58 64.41 100 62.53 66.77 100 4.33% 11.83%
SLM CORPORATION 18.50 0.71% 0.13 2504681 18.45 18.27 18.84 300 17.81 20.50 100 6.20% 49.31%
State Street 99.40 1.28% 1.26 2029083 98.74 98.31 100.45 100 99.03 99.86 100 7.19% 36.58%
Stifel Financial Co. 77.26 2.11% 1.60 459903 75.90 75.52 77.65 100 75.04 80.09 100 3.83% 53.11%
T. Rowe Price Group 206.79 1.06% 2.17 805680 203.50 203.03 207.50 100 171.80 227.50 100 3.52% 36.59%
TMX Group 133.55 0.12% 0.16 100841 133.74 133.40 134.95 100 132.40 134.80 500 0.01% 5.04%
Visa 231.23 0.43% 0.99 3788001 230.29 228.71 232.82 1000 231.60 232.08 100 0.10% 5.71%
WESTERN UNION 19.57 -0.96% -0.19 3256370 19.69 19.46 19.84 200 19.44 19.84 200 -7.95% -10.80%