28.11.2021 00:18:43
NYSE INTL 100 INDEX
6225.49
USD
-173.4583
-2.71%
26.11.2021 23:59
 
Chart
Kursdaten
Kurs 6225.49 Eröffnung 6398.95
Diff. absolut -173.46 Tages-Hoch 6398.95
Diff. % -2.71 % Tages-Tief 6189.40
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 6398.95 Volatilität in % -
Börse Letzter Handel 26.11.2021 / 23:59
Währung USD Aktualisierungsstand 28.11.2021 / 00:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.30% 6692.1 5870.3
1 Woche -3.18% 6451.4 6189.4
1 Monat -4.96% 6605.4 6189.4
3 Monate -2.92% 6614.9 6098.8
6 Monate -4.48% 6692.1 6098.8
1 Jahr 6.93% 6692.1 5700.0
3 Jahre 20.30% 6692.1 3757.1
20.82
26.51
1.37
1.13
5.3
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.82,"chartHeight":25.382897725139,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":1.37,"chartHeight":10.514382332005,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":5.3,"chartHeight":17.90680878964,"year":2021,"ID_NOTATION":"8354117"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2021 00:18:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 34.19 -2.79% -0.98 1080298 34.28 34.04 34.44 200 33.73 34.99 200 -4.34% 22.28%
América Móvil B. de C.V. 17.07 -2.62% -0.46 966557 17.28 16.94 17.33 200 16.60 17.53 200 -2.74% 17.40%
Anheuser-Busch InBev 58.25 -0.77% -0.45 3460580 57.78 57.06 58.40 500 58.00 58.50 200 -0.50% -16.68%
ArcelorMittal ADR 27.87 -4.49% -1.31 3387883 27.55 27.30 28.05 300 27.52 28.15 300 -7.10% 21.70%
Astrazeneca ADR 56.58 0.43% 0.24 5813755 57.00 56.07 57.08 200 56.10 57.10 300 -0.14% 13.18%
Banco Bilbao Vizcaya 5.53 -5.15% -0.30 2097719 5.59 5.47 5.61 200 5.46 5.91 200 -9.49% 11.94%
Banco Santander ADR 3.20 -5.88% -0.20 6276889 3.21 3.14 3.21 100 3.18 3.31 300 -6.98% 4.92%
Bank of Montreal 107.64 -2.77% -3.07 517880 108.46 106.86 108.46 500 107.30 107.64 500 -1.18% 41.58%
Bank of Nova Scotia 64.27 -2.24% -1.47 1390115 64.78 63.94 64.89 100 63.88 64.21 100 -1.53% 18.93%
Barclays ADR 9.98 -5.04% -0.53 4189465 10.02 9.85 10.03 2500 9.92 10.08 300 -4.22% 24.91%
Barrick Gold Co. 19.38 -0.05% -0.01 13971874 19.80 19.22 19.83 2200 19.15 19.19 100 -4.30% -14.93%
BCE 50.57 -1.60% -0.82 834455 50.74 50.32 51.08 100 50.00 51.10 400 -1.15% 18.15%
BHP Billiton ADR 54.43 -1.89% -1.05 2270653 53.42 53.28 54.53 200 53.85 54.50 200 3.95% -16.70%
BHP Billiton ADR 53.18 -1.81% -0.98 1709591 52.14 52.01 53.26 200 52.00 53.30 200 4.69% 0.28%
BP ADR 25.96 -6.11% -1.69 16770402 25.77 25.46 25.99 100 25.65 25.86 300 -1.03% 26.51%
Canadian Imperial Bk 114.67 -2.52% -2.97 358919 115.15 114.36 115.17 100 100.85 117.84 100 -1.24% 34.16%
Canadian National Ra 126.87 -3.13% -4.10 700019 127.89 126.39 128.35 300 122.01 127.31 200 -1.94% 15.49%
Canadian Natural Res 40.96 -5.69% -2.47 4197046 41.23 40.26 41.94 500 41.30 41.99 500 1.49% 70.31%
Canon ADR 22.46 -1.49% -0.34 136455 22.47 22.41 22.62 400 22.30 22.48 100 -1.06% 15.71%
Cenovus Energy 12.39 -5.13% -0.67 11369703 11.92 11.75 12.40 300 12.17 12.98 100 2.23% 105.13%
China Life Insurance 8.38 -4.34% -0.38 524124 8.48 8.35 8.48 100 7.81 8.57 2500 -4.34% -24.23%
China Petroleum & Ch 45.07 -5.55% -2.65 200676 46.13 44.55 46.13 700 45.07 51.00 100 -3.80% 1.05%
Chunghwa Telecom ADR 40.00 -1.67% -0.68 45460 40.39 40.00 40.39 100 40.00 41.00 100 -1.72% 3.57%
Cia Siderurgica Naci 4.00 -2.44% -0.10 3035879 4.02 3.90 4.02 300 3.91 4.03 300 5.26% -32.77%
CREDIT SUISSE GP AG 9.67 -1.53% -0.15 4142428 9.56 9.47 9.68 100 9.51 9.56 500 -1.23% -24.45%
DEUTSCHE BANK 12.24 -4.60% -0.59 4814988 12.29 12.10 12.31 9000 12.20 12.40 100 0.58% 12.29%
Diageo ADR 201.81 -2.63% -5.46 284541 202.36 200.89 202.60 400 200.01 212.00 100 -3.31% 27.08%
Ecopetrol ADR 12.81 -4.97% -0.67 888552 12.98 12.44 13.01 100 12.41 13.15 100 -5.32% -0.77%
Enbridge 38.99 -2.28% -0.91 4829399 39.17 38.69 39.23 1000 38.76 39.26 300 -1.84% 21.88%
ENI ADR 26.29 -5.57% -1.55 405517 26.39 26.05 26.40 100 26.15 33.50 200 -4.33% 27.62%
Equinor ASA ADR 24.73 -3.81% -0.98 2613588 24.39 24.17 24.78 200 24.34 25.37 200 0.16% 50.61%
Fresenius Medical Ca 30.08 -3.28% -1.02 331686 30.50 30.03 30.53 200 30.00 34.22 300 -3.90% -27.62%
GlaxoSmithKline ADR 41.02 -1.39% -0.58 2812790 41.23 40.81 41.32 200 40.80 41.32 4000 -1.37% 11.47%
HDFC Bank ADR 66.88 -3.63% -2.52 1173542 67.24 66.51 67.59 100 66.00 66.80 100 -7.09% -7.45%
Honda Motor ADR 27.98 -2.03% -0.58 819901 28.17 27.75 28.24 200 28.00 28.60 200 -3.45% -0.96%
HSBC ADR 27.77 -6.21% -1.84 2290479 27.97 27.51 28.01 500 27.65 27.90 300 -4.57% 7.18%
ICICI Bank ADR 18.82 -4.90% -0.97 6967109 19.00 18.55 19.03 300 18.50 18.90 400 -8.06% 26.65%
ING Groep ADR 13.76 -5.56% -0.81 3466167 13.84 13.62 13.88 200 13.60 14.09 200 -4.78% 45.76%
Kinross Gold Co. 6.13 -1.61% -0.10 11671877 6.30 6.00 6.30 900 6.05 6.07 400 -8.10% -16.49%
Koninklijke Philips 37.14 -4.96% -1.94 763622 37.66 37.01 37.81 100 37.00 39.00 200 -10.05% -31.44%
Lloyds Banking Group 2.43 -6.54% -0.17 7213155 2.41 2.38 2.43 700 2.45 2.49 200 -6.18% 23.98%
Manulife Financial 19.04 -2.71% -0.53 4912683 19.00 18.59 19.11 300 18.81 18.97 600 -1.40% 6.85%
Mitsubishi UFJ Finl 5.38 -3.58% -0.20 1204534 5.45 5.34 5.46 1000 5.38 5.58 200 -3.24% 21.44%
Mizuho Financial Gro 2.47 -3.14% -0.08 304973 2.53 2.47 2.54 200 2.41 2.49 200 -2.37% -3.14%
Mobile TeleSystems A 7.97 -3.86% -0.32 2258518 8.15 7.95 8.17 200 7.70 8.27 300 -6.24% -10.95%
National Grid ADR 66.73 0.14% 0.09 193795 67.49 66.58 67.63 100 61.50 68.50 900 0.75% 13.04%
Nippon Tel. and Tel. 27.51 -0.65% -0.18 52533 27.57 27.42 27.69 200 38.90 46.09 400 -1.26% 7.04%
Nokia Co. ADR 5.55 -3.65% -0.21 21427921 5.61 5.48 5.65 200 5.58 5.60 1900 -4.48% 41.94%
Novartis ADR 80.70 -1.48% -1.21 1730333 81.16 80.53 81.23 400 80.00 81.08 100 -1.18% -14.54%
Novo Nordisk ADR B 108.17 -0.80% -0.87 844313 108.68 108.00 109.05 200 106.02 109.00 200 -5.01% 54.86%
Ovintiv 34.16 -11.59% -4.48 4593406 35.21 33.45 35.46 200 34.10 34.50 200 -1.01% 137.88%
PANASONIC CORP.ADR/1 11.43 -4.51% -0.54 470599 11.56 11.35 11.81 - - - - -5.77% -2.39%
PetroChina ADR 42.83 -7.13% -3.29 269946 43.92 42.18 44.08 900 42.83 54.00 100 -3.27% 39.42%
Petroleo Brasileiro 10.47 -0.10% -0.01 30237138 10.60 10.25 10.60 300 10.37 10.50 100 7.49% -6.77%
POSCO ADR 55.90 -4.90% -2.88 176022 56.48 55.65 56.49 100 55.80 62.25 200 -3.94% -10.29%
Prudential ADR 34.79 -8.71% -3.32 427684 35.39 34.66 35.48 100 34.79 44.69 2500 -10.54% -5.79%
PT Telkom Indonesia 27.56 3.65% 0.97 178764 27.16 27.11 27.59 100 26.47 31.00 100 2.38% 17.18%
Rio Tinto ADR 62.33 -2.23% -1.42 3123577 60.82 60.74 62.48 200 61.18 62.50 5000 2.67% -17.14%
Rogers Communication 45.86 -1.90% -0.89 273104 46.14 45.70 46.33 100 45.00 47.08 100 -1.40% -1.57%
Royal Bank of Canada 101.52 -2.67% -2.78 1776363 102.71 101.36 102.71 1000 101.00 106.00 100 -2.70% 23.71%
ROYAL DUTCH ADR A 42.07 -4.91% -2.17 7174453 41.77 41.46 42.15 100 41.60 41.88 300 -2.64% 19.72%
ROYAL DUTCH ADR B 42.00 -5.36% -2.38 2773914 41.80 41.37 42.08 200 41.60 42.59 1000 -2.53% 24.96%
Sanofi ADR 48.30 -1.69% -0.83 1479194 48.66 48.03 48.73 100 48.28 49.00 100 -4.60% -0.60%
SAP ADR 130.68 -2.23% -2.98 536460 132.60 130.29 133.12 100 128.50 130.20 100 -7.29% 0.22%
Sasol ADR 15.54 -6.95% -1.16 509933 15.23 15.07 15.58 100 15.00 15.80 1000 -0.96% 75.40%
Siemens ADR 82.09 -3.33% -2.83 77928 83.38 81.85 83.47 - - - - -5.99% 14.35%
SONY ADR 121.27 -0.78% -0.95 340271 121.30 120.69 121.98 100 118.50 122.00 100 -3.17% 19.95%
Sumitomo Mitsui Fina 6.63 -1.78% -0.12 1557852 6.68 6.60 6.70 100 5.73 6.79 200 -1.34% 7.46%
Suncor Energy 24.77 -7.02% -1.87 11075289 25.12 24.20 25.12 800 24.78 24.89 1000 -1.04% 47.62%
Taiwan Semiconductor 117.09 -3.00% -3.62 6766865 117.50 116.52 119.04 100 116.68 117.00 800 -5.77% 7.38%
TC Energy 48.14 -1.11% -0.54 1203292 47.56 47.13 48.27 1000 48.00 49.40 300 1.07% 18.22%
Teck Resources 26.03 -3.45% -0.93 4261040 25.42 25.08 26.10 300 25.68 26.40 300 -0.27% 43.42%
Telecom Italia ADR 5.36 -2.55% -0.14 240458 5.41 5.29 5.59 3000 2.00 6.54 2700 39.58% 17.29%
Telefónica ADR 4.40 -2.22% -0.10 1806667 4.38 4.34 4.41 100 4.40 4.49 300 -1.12% 8.91%
Tenaris ADR 20.50 -4.83% -1.04 2291474 20.23 19.97 20.51 100 19.91 21.01 100 -4.03% 28.53%
Thomson Reuters 120.06 -1.46% -1.78 204680 120.52 119.75 121.72 1000 119.50 150.00 100 -2.67% 46.61%
Toronto-Dominion Ban 73.95 -2.21% -1.67 3099614 73.75 73.32 74.26 100 73.40 74.14 200 1.82% 31.07%
TotalEnergies ADR 46.64 -4.01% -1.95 2457466 46.04 45.70 46.64 200 45.51 47.19 5000 -1.19% 11.29%
Toyota Motor Co. ADR 179.83 -2.69% -4.98 171374 180.74 178.79 181.15 200 177.11 180.00 100 -3.30% 16.34%
UBS 17.06 -3.45% -0.61 1317927 17.06 16.89 17.07 100 17.06 17.26 300 -2.46% 20.74%
Unilever ADR 52.49 0.75% 0.39 4234082 52.64 52.38 52.98 100 52.48 52.80 300 2.00% -13.04%
Vale ADR 12.37 -2.68% -0.34 23473116 12.20 12.11 12.45 900 12.30 12.37 1100 8.03% -26.19%
Veon Ltd. ADR 1.80 -0.55% -0.01 2478789 1.78 1.75 1.80 1500 1.76 1.81 300 -1.64% 19.21%
Westpac Banking Co. 14.90 -4.85% -0.76 127012 15.12 14.79 15.12 100 13.53 20.82 100 -5.99% 0.00%
Wipro ADR 8.38 -4.01% -0.35 1926104 8.49 8.34 8.54 500 8.38 8.59 300 -6.79% 48.32%
YPF ADR 3.43 -6.03% -0.22 4596092 3.60 3.39 3.60 300 3.37 3.55 300 -11.37% -27.02%