28.07.2021 17:03:56
NYSE FINANCIAL INDEX
9893.76
USD
-25.9205
-0.26%
28.07.2021 16:48
 
Chart
Kursdaten
Kurs 9893.76 Eröffnung 9919.68
Diff. absolut -25.92 Tages-Hoch 9944.82
Diff. % -0.26 % Tages-Tief 9863.84
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 9919.68 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 16:48
Währung USD Aktualisierungsstand 28.07.2021 / 17:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.62% 10256.9 8032.7
1 Woche 1.66% 9941.7 9757.3
1 Monat -1.12% 10032.4 9498.7
3 Monate 2.15% 10256.9 9498.7
6 Monate 22.44% 10256.9 8032.7
1 Jahr 44.14% 10256.9 6575.2
3 Jahre 22.45% 10256.9 4997.0
26.28
26.51
1.13
19.62
12.31
SMI
-4.68
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.28,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"8354122"},"2020":{"performance":-4.68,"chartHeight":16.579165176608,"year":2020,"ID_NOTATION":"8354122"},"2021":{"performance":19.62,"chartHeight":24.116145947171,"year":2021,"ID_NOTATION":"8354122"}}
{"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 17:03:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACRES Commercial Rea 16.70 0.15% 0.03 10461 16.69 16.58 16.85 200 16.62 16.84 200 1.96% 39.35%
Aon PLC A 258.25 -0.51% -1.33 1878970 261.00 257.88 262.28 200 258.20 258.29 100 13.46% 22.87%
Armour Residential R 10.29 -1.34% -0.14 655107 10.40 10.23 10.52 3000 10.28 10.29 1100 -4.57% -3.34%
Banco Santander ADR 3.65 -2.28% -0.09 1303621 3.64 3.60 3.66 50800 3.64 3.65 59700 6.57% 22.30%
BLACKSTONE MORTGAGE 31.71 0.06% 0.02 294887 31.75 31.42 32.20 100 31.69 31.70 200 2.06% 15.11%
Chimera Investment C 14.56 0.24% 0.04 504848 14.53 14.44 14.65 1300 14.56 14.57 1300 0.00% 41.76%
Chubb Ltd 165.84 -2.06% -3.48 522275 173.00 164.13 173.25 200 165.60 165.86 300 0.98% 10.01%
Diversified Healthca 3.89 -2.26% -0.09 95014 4.01 3.86 4.02 2800 3.89 3.90 800 -1.49% -3.40%
Drive Shack 2.52 -1.37% -0.04 195292 2.57 2.51 2.60 4600 2.51 2.52 1900 -1.16% 7.14%
EPR Properties 51.95 -0.93% -0.49 199534 54.38 51.49 54.38 200 51.90 52.05 200 -2.00% 61.35%
Equity Commonwealth 26.61 -0.30% -0.08 103774 26.71 26.55 26.82 200 26.60 26.61 400 -1.40% -2.16%
Flagstar Bancorp 46.57 9.34% 3.98 260168 43.17 43.17 46.72 100 46.58 46.68 600 -0.68% 4.49%
Global Brokerage A 0.02 -40.75% -0.02 150 0.02 0.02 0.02 14900 0.30 0.62 100 -3.50% -51.81%
Hersha Hospitality A 9.49 -3.26% -0.32 62215 9.81 9.40 9.96 100 9.47 9.52 500 3.59% 24.33%
HSBC ADR 27.60 -1.25% -0.35 868134 27.34 27.34 27.61 2900 27.60 27.61 2000 3.37% 7.87%
Intercontinental Exc 120.96 -0.07% -0.09 321757 121.38 120.55 121.40 100 120.93 120.97 100 1.60% 5.00%
ITAU Corpbanca 3.69 -0.27% -0.01 2146 3.76 3.67 3.76 100 3.70 3.76 100 -6.33% -25.25%
Kingsway Financialrv 5.30 0.19% 0.01 888 5.32 5.30 5.38 100 5.25 5.32 200 -0.19% 12.55%
Kite Realty Group Tr 19.67 -1.70% -0.34 129078 20.05 19.41 20.14 500 19.64 19.67 500 1.57% 33.76%
Life Storage, Inc 116.17 0.25% 0.29 40082 115.87 115.78 116.58 100 116.09 116.19 100 2.38% 45.58%
MoneyGram Internatio 11.17 -1.33% -0.15 228631 11.39 11.13 11.53 400 11.16 11.18 200 9.90% 107.14%
Office Properties Tr 28.69 -0.73% -0.21 16916 28.98 28.51 29.09 200 28.62 28.69 100 -2.66% 27.20%
OFG Bancorp. 21.85 -1.09% -0.24 14181 22.33 21.66 22.33 100 21.83 21.91 100 7.81% 19.15%
Old National Bancorp 16.05 -0.53% -0.09 208852 16.13 15.93 16.27 1000 16.04 16.05 1300 -0.25% -2.60%
Service Properties T 11.18 -0.74% -0.08 180059 11.32 11.04 11.50 100 11.16 11.18 600 -0.62% -2.00%
Spectrum Brands Hold 86.36 -1.40% -1.23 127206 87.55 86.09 88.48 100 86.25 86.43 500 4.90% 10.90%
Sterling Bancorp 21.59 0.14% 0.03 310418 21.75 21.31 21.91 500 21.58 21.59 700 -0.37% 19.91%
Sun Life Financial 50.55 -0.45% -0.23 78583 51.01 50.46 51.05 200 50.55 50.56 800 1.42% 14.22%
Synovus Financial Co 40.80 0.39% 0.16 113063 40.99 40.25 41.21 700 40.80 40.84 400 -0.88% 25.55%
CASH STORE FIN 0.00 - - - - - - - - - - 0.00% 0.00%
UBS 16.12 -0.52% -0.09 591177 16.19 16.04 16.23 12500 16.12 16.13 5800 6.16% 14.72%
Welltower Inc 87.60 -0.76% -0.67 171037 88.49 86.95 88.49 400 87.55 87.65 100 0.28% 36.60%