18.03.2019 16:36:33
NYSE INTL 100 INDEX
5381.68
USD
-28.9715
-0.54%
28.02.2019 23:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.02.2019 5410.65 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:29
Währung USD Aktualisierungsstand 18.03.2019 / 16:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.05% 5423.5 4817.7
1 Woche 0.52% 5423.5 5367.8
1 Monat 3.93% 5423.5 5178.6
3 Monate 2.62% 5423.5 4682.1
6 Monate -4.10% 5665.5 4682.1
1 Jahr -5.81% 5808.5 4682.1
3 Jahre 23.70% 6222.1 4330.3
18.32
13
SMI
10.05
12.5
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":24.990353864129,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":24.251660444579,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":10.05,"chartHeight":21.668836506976,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":23.092640212279,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.005182186039,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.5,"chartHeight":22.875671886353,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.564422922641,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.658445086469,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.82,"chartHeight":23.015508290816,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.573496000598,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.787637449544,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.81,"chartHeight":22.072112533872,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.862052534079,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.431017577729,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.29505809868,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.113876258287,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.932681089023,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.67,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.03.2019 16:36:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 19.49 1.14% 0.22 597384 19.44 19.42 19.54 5200 19.48 19.49 9200 1.96% 1.37%
América Móvil B. de C.V. 14.81 1.79% 0.26 1729241 14.55 14.55 14.95 2300 14.80 14.81 1900 3.34% 2.11%
Anheuser-Busch InBev 81.87 0.76% 0.62 261494 81.91 81.87 82.16 100 81.83 81.86 200 0.83% 23.46%
ArcelorMittal ADR 22.24 3.07% 0.66 1476701 22.21 22.09 22.37 4300 22.24 22.25 500 3.20% 4.40%
Astrazeneca ADR 42.61 0.24% 0.10 1064918 42.52 42.50 42.74 1000 42.61 42.62 2000 1.77% 11.93%
BCE 44.24 0.16% 0.07 197256 44.02 43.98 44.30 700 44.24 44.25 1500 - 11.74%
BHP Billiton ADR 46.78 2.43% 1.11 671186 46.46 46.40 46.83 1100 46.77 46.78 900 1.33% 9.02%
BHP Billiton ADR 52.99 1.67% 0.87 684475 52.78 52.69 53.04 600 52.99 53.00 800 0.91% 7.93%
BP ADR 44.09 0.50% 0.22 1610916 43.92 43.92 44.23 1200 44.09 44.10 6900 3.83% 15.69%
BT Group ADR 15.19 -0.36% -0.06 308419 15.23 15.17 15.24 3800 15.18 15.19 2400 6.35% 0.26%
Banco Bilbao Vizcaya 6.17 1.48% 0.09 600102 6.21 6.16 6.21 58700 6.16 6.17 165400 4.83% 14.93%
Banco Santander ADR 4.99 1.22% 0.06 2762156 5.02 4.99 5.02 151700 4.99 5.00 288400 7.17% 10.04%
Bank of Montreal 77.74 0.14% 0.11 98173 77.82 77.59 78.03 100 77.74 77.75 200 1.25% 18.79%
Bank of Nova Scotia 55.06 0.51% 0.28 178075 54.80 54.68 55.15 200 55.05 55.06 1700 1.63% 9.85%
Barclays ADR 8.76 -0.15% -0.01 779471 8.75 8.73 8.78 21300 8.75 8.76 30600 5.79% 16.31%
Barrick Gold Co. 13.11 0.85% 0.11 4207255 12.99 12.99 13.21 14200 13.10 13.11 19400 0.54% -3.99%
CNOOC ADR 178.26 0.39% 0.69 12512 178.09 178.01 178.92 100 178.10 178.35 200 5.58% 16.48%
CREDIT SUISSE GP AG 12.31 2.11% 0.26 677347 12.30 12.28 12.33 20100 12.31 12.32 23600 2.64% 11.05%
Canadian Imperial Bk 85.08 0.53% 0.45 76967 84.63 84.58 85.27 100 85.06 85.08 600 1.43% 13.54%
Canadian National Ra 87.67 0.10% 0.09 172704 87.62 87.53 88.06 200 87.66 87.69 200 1.30% 18.18%
Canadian Natural Res 27.83 0.40% 0.11 643101 27.85 27.64 28.00 200 27.83 27.84 2900 3.59% 14.88%
Canon ADR 28.88 -0.10% -0.03 63739 28.92 28.87 28.96 800 28.87 28.88 400 1.98% 4.75%
Cenovus Energy 8.87 1.14% 0.10 749109 8.79 8.79 8.91 7400 8.87 8.88 10600 6.82% 24.75%
China Life Insurance 13.78 1.66% 0.23 99125 13.78 13.76 13.83 3000 13.77 13.78 1200 3.59% 29.17%
China Mobile ADR 55.15 0.37% 0.20 1254066 55.19 55.10 55.32 200 55.14 55.15 400 5.94% 14.46%
China Petroleum & Ch 85.24 0.19% 0.16 61013 85.33 85.08 85.46 200 85.23 85.32 200 3.86% 20.51%
China Unicom (Hong K 13.07 1.83% 0.23 325615 13.08 13.03 13.13 2600 13.07 13.08 1700 9.46% 20.45%
Chunghwa Telecom ADR 35.12 0.09% 0.03 7729 35.16 35.09 35.17 100 35.11 35.13 300 1.09% -1.96%
Cia Siderurgica Naci 4.16 2.59% 0.10 1972833 4.13 4.09 4.17 24500 4.15 4.16 17400 12.81% 84.93%
DEUTSCHE BANK 9.21 3.76% 0.33 4003045 9.22 9.21 9.31 13300 9.21 9.22 7200 2.78% 8.96%
Diageo ADR 163.04 -0.13% -0.22 99782 163.29 162.93 163.51 100 162.99 163.03 100 2.89% 15.13%
ENI ADR 35.59 0.88% 0.31 44431 35.52 35.51 35.66 400 35.59 35.60 300 4.63% 12.00%
Ecopetrol ADR 21.66 1.33% 0.28 285943 21.39 21.39 21.87 600 21.66 21.67 800 8.09% 34.63%
EnCana Co. 7.46 2.82% 0.20 8452457 7.29 7.28 7.50 26700 7.46 7.47 48800 9.01% 25.61%
Enbridge 36.65 0.34% 0.12 1812696 36.56 36.50 36.71 2100 36.64 36.65 1700 1.64% 17.50%
Equinor ASA ADR 22.77 1.29% 0.29 196443 22.76 22.73 22.84 1200 22.77 22.78 1200 3.55% 6.19%
Fresenius Medical Ca 39.35 0.05% 0.02 56154 39.48 39.35 39.55 100 39.34 39.36 100 5.13% 21.43%
GlaxoSmithKline ADR 40.38 -0.60% -0.24 586779 40.63 40.37 40.67 1100 40.38 40.39 1600 1.27% 6.33%
Goldcorp 10.85 -0.05% -0.01 4433792 10.85 10.78 10.89 13100 10.84 10.85 28900 1.21% 10.71%
HDFC Bank ADR 113.34 1.21% 1.36 204570 112.73 112.56 113.89 100 113.34 113.39 200 7.69% 8.10%
HSBC ADR 41.35 -0.14% -0.06 958332 41.42 41.34 41.48 2400 41.34 41.35 1400 1.32% 0.73%
Honda Motor ADR 27.52 0.27% 0.07 119029 27.45 27.42 27.55 700 27.52 27.53 1100 1.48% 3.78%
ICICI Bank ADR 11.42 0.97% 0.11 2536673 11.42 11.40 11.46 36800 11.42 11.43 11000 7.82% 9.91%
ING Groep ADR 12.40 -1.47% -0.18 1287148 12.36 12.35 12.43 9600 12.40 12.41 34500 7.06% 18.11%
Kinross Gold Co. 3.38 0.00% 0.00 3940621 3.40 3.36 3.42 84300 3.37 3.38 111100 0.60% 4.32%
Koninklijke Philips 40.93 -0.53% -0.22 318344 41.12 40.92 41.15 800 40.92 40.93 900 4.89% 17.20%
Lloyds Banking Group 3.42 0.44% 0.01 1786119 3.45 3.42 3.45 264900 3.42 3.43 116600 6.90% 33.20%
MOBILE TELESYSTEMS 8.23 1.29% 0.10 753047 8.16 8.16 8.26 5000 8.23 8.24 7600 7.54% 16.14%
Manulife Financial C 17.34 2.30% 0.39 1016911 17.22 17.16 17.50 1700 17.33 17.34 13400 2.48% 19.45%
Mitsubishi UFJ Finl 5.16 -0.19% -0.01 225727 5.14 5.14 5.17 7900 5.15 5.16 8300 2.17% 6.16%
Mizuho Financial Gro 3.08 -0.29% -0.01 64925 3.06 3.06 3.09 3000 3.08 3.09 10600 2.66% 3.00%
NTT DOCOMO ADR 22.62 0.11% 0.03 6898 23.30 22.59 23.30 100 17.01 39.84 200 0.56% 1.55%
National Grid ADR 58.44 0.27% 0.16 88822 58.48 58.41 58.60 200 58.43 58.44 500 1.85% 21.47%
Nippon Tel. and Tel. 43.04 0.05% 0.02 3796 43.25 42.91 43.25 200 38.90 46.09 400 1.67% 5.86%
Nokia Co. ADR 6.34 -0.78% -0.05 7953400 6.37 6.33 6.38 219500 6.33 6.34 40000 5.27% 9.79%
Novartis ADR 92.80 -0.53% -0.49 697707 93.04 92.71 93.22 1400 92.80 92.81 100 4.03% 8.72%
Novo-Nordisk AS ADR 51.37 0.94% 0.48 448147 51.37 51.22 51.48 700 51.36 51.37 300 2.44% 10.46%
PANASONIC CORP.ADR/1 8.75 0.34% 0.03 20532 8.40 8.40 8.40 - - - - -2.24% -3.00%
POSCO ADR 56.94 -0.78% -0.45 24302 57.41 56.64 57.41 100 56.77 56.86 600 4.46% 4.46%
PT Telekomunikasi In 26.74 2.26% 0.59 137743 26.68 26.59 26.86 100 26.70 26.72 200 -0.98% -0.23%
PetroChina ADR 66.55 2.20% 1.43 33850 66.62 66.47 66.88 100 66.51 66.60 100 2.20% 5.80%
Petroleo Brasileiro 16.80 1.27% 0.21 6033131 16.62 16.60 16.84 10600 16.79 16.80 42300 10.75% 27.52%
Prudential ADR 43.27 -0.02% -0.01 50346 43.29 43.25 43.37 400 43.25 43.27 200 8.36% 22.36%
ROYAL DUTCH ADR A 63.83 0.85% 0.54 952374 63.71 63.66 63.91 1300 63.82 63.83 2400 4.10% 8.62%
ROYAL DUTCH ADR B 64.97 0.65% 0.42 754707 64.85 64.83 65.09 1500 64.96 64.97 500 4.18% 7.69%
Rio Tinto ADR 57.12 2.04% 1.14 1021418 56.80 56.78 57.28 100 57.12 57.12 500 2.41% 15.47%
Rogers Communication 54.18 -0.29% -0.16 37744 54.33 54.16 54.43 100 54.17 54.19 300 2.70% 6.01%
Royal Bank of Canada 77.81 0.22% 0.17 128678 77.73 77.51 77.99 600 77.78 77.80 700 1.20% 13.31%
Royal Bk of Scotld G 7.25 0.28% 0.02 239436 7.27 7.23 7.28 11100 7.25 7.26 15300 6.48% 29.34%
SAP ADR 111.91 -0.52% -0.58 115782 111.99 111.88 112.28 500 111.88 111.90 200 4.19% 13.00%
SONY Co. ADR 46.00 -0.54% -0.25 177797 46.25 45.99 46.28 400 45.99 46.00 300 0.65% -4.20%
Sanofi ADR 44.82 -0.60% -0.27 398711 44.84 44.78 44.99 200 44.82 44.83 800 5.08% 3.87%
Sasol ADR 30.24 1.65% 0.49 49850 30.39 30.20 30.40 200 30.22 30.24 300 1.09% 1.57%
Siemens ADR 55.55 0.60% 0.33 52923 55.46 55.43 55.64 - - - - 3.34% -1.54%
Sumitomo Mitsui Fina 7.20 0.84% 0.06 164349 7.15 7.15 7.20 13400 7.19 7.20 8500 3.33% 9.68%
Suncor Energy 33.95 0.58% 0.20 647386 33.82 33.73 34.05 500 33.95 33.96 2200 3.43% 20.70%
Taiwan Semiconductor 39.77 0.29% 0.12 1830628 39.86 39.75 39.98 600 39.76 39.77 3100 3.80% 7.42%
Teck Resources 21.91 1.67% 0.36 576816 21.68 21.63 22.04 600 21.90 21.91 1000 -0.14% 0.05%
Telecom Italia ADR 6.19 1.15% 0.07 38022 6.20 6.18 6.22 1900 6.19 6.20 500 -2.55% 10.27%
Telefónica ADR 8.92 -0.11% -0.01 276804 8.94 8.92 8.96 3200 8.92 8.93 38500 3.48% 5.56%
Tenaris ADR 28.01 0.90% 0.25 361989 27.78 27.78 28.08 800 28.00 28.01 500 8.10% 30.21%
Thomson Reuters Co. 56.10 -0.41% -0.23 106433 56.30 56.10 56.68 200 56.08 56.10 100 4.43% 16.60%
Toronto-Dominion Ban 56.93 0.60% 0.34 227761 56.63 56.58 57.00 200 56.93 56.94 2800 1.36% 13.82%
Total ADR 58.28 0.80% 0.46 257818 58.03 58.03 58.37 1100 58.27 58.28 300 2.08% 10.81%
Toyota Motor Co. ADR 119.21 0.20% 0.24 23064 118.94 118.81 119.35 400 119.16 119.25 100 1.07% 2.49%
TransCanada Co. 45.39 0.52% 0.23 280619 45.20 45.08 45.61 700 45.39 45.40 1000 1.03% 26.50%
UBS GROUP AG SF -,10 12.50 2.21% 0.27 860784 12.48 12.47 12.53 18100 12.50 12.51 21900 2.51% -1.21%
Unilever ADR 56.58 -0.40% -0.23 358254 56.67 56.55 56.71 600 56.57 56.58 700 3.88% 8.73%
Unilever ADR 57.20 -0.28% -0.16 373091 57.28 57.13 57.30 600 57.19 57.20 1300 4.25% 6.62%
Vale ADR 13.11 -0.68% -0.09 16050685 13.12 13.01 13.14 19600 13.10 13.11 9600 4.85% 0.08%
Veon Ltd. ADR 2.57 3.21% 0.08 2352994 2.52 2.52 2.57 27100 2.56 2.57 18000 1.63% 6.41%
Westpac Banking Co. 18.89 -0.05% -0.01 79214 18.91 18.86 18.93 300 18.89 18.90 400 -0.32% 8.19%
Wipro ADR 3.98 -1.12% -0.04 517632 4.09 3.98 4.09 8700 3.98 3.99 11900 1.77% 4.74%
YPF ADR 14.71 2.62% 0.38 646137 14.48 14.36 14.95 200 14.70 14.71 600 11.60% 7.02%