23.08.2019 08:38:37
NYSE INTL 100 INDEX
5224.89
USD
-22.7002
-0.43%
22.08.2019 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 5247.59 Volatilität in % -
Börse Letzter Handel 22.08.2019 / 23:59
Währung USD Aktualisierungsstand 23.08.2019 / 08:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.84% 5597.6 4817.7
1 Woche 1.33% 5259.8 5170.5
1 Monat -5.44% 5554.6 5127.2
3 Monate -1.61% 5597.6 5127.2
6 Monate -2.99% 5597.6 5127.2
1 Jahr -6.34% 5665.5 4682.1
3 Jahre 7.65% 6222.1 4637.4
18.32
13
SMI
6.84
16.33
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":24.66210208723,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":23.933111508579,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":6.84,"chartHeight":19.283549475397,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":22.789315168377,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.716141054695,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.33,"chartHeight":24.034337891135,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.307441504,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.347688116779,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.4,"chartHeight":22.531346557453,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.224449431348,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.540859216227,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.54,"chartHeight":22.592638682817,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.535486013011,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.123247900026,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.11,"chartHeight":14.98070463796,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.810272275964,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.605186852054,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":11.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.08.2019 08:38:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 18.64 0.05% 0.01 764831 18.73 18.55 18.75 200 17.43 19.10 200 2.14% -1.95%
América Móvil B. de C.V. 13.39 0.00% 0.00 1476641 13.41 13.30 13.48 400 13.33 14.20 1800 2.53% -6.04%
Anheuser-Busch InBev 95.58 -0.30% -0.29 953927 96.20 95.04 96.27 100 87.43 103.00 100 2.08% 45.24%
ArcelorMittal ADR 13.68 1.94% 0.26 3925918 13.95 13.63 14.03 1100 13.30 14.49 100 7.80% -33.82%
Astrazeneca ADR 45.41 -0.02% -0.01 4555136 45.52 45.17 45.59 100 25.00 45.70 100 2.78% 19.56%
BCE 46.58 -0.09% -0.04 1615229 46.69 46.40 46.77 100 39.40 47.00 100 0.34% 17.83%
BHP Billiton ADR 41.34 -0.46% -0.19 1686627 41.69 41.27 41.74 300 40.97 41.51 500 -3.75% -1.31%
BHP Billiton ADR 47.25 -0.76% -0.36 2154367 47.86 47.24 48.01 500 46.84 56.40 100 -4.16% -2.15%
BP ADR 36.52 -0.63% -0.23 4553893 36.70 36.47 36.78 100 36.40 36.68 200 1.30% -3.69%
BT Group ADR 9.85 0.72% 0.07 2880317 9.98 9.81 9.98 200 9.65 10.49 100 -1.60% -35.20%
Banco Bilbao Vizcaya 4.79 2.35% 0.11 2658251 4.82 4.76 4.84 100 4.00 5.40 200 2.13% -9.45%
Banco Santander ADR - - - - - - - - - - - - -
Bank of Montreal 69.94 -0.14% -0.10 421408 70.25 69.90 70.69 100 69.83 79.79 100 0.95% 7.02%
Bank of Nova Scotia 51.53 0.51% 0.26 960425 51.43 51.30 51.71 100 50.91 57.00 100 1.82% 3.33%
Barclays ADR 6.79 1.19% 0.08 1981688 6.80 6.74 6.82 100 6.30 7.18 1000 3.03% -9.95%
Barrick Gold Co. 18.74 0.54% 0.10 10077437 18.55 18.50 18.79 500 18.69 19.00 200 1.90% 38.40%
CNOOC ADR 145.70 -1.21% -1.78 53234 147.94 145.13 147.94 100 105.00 192.10 100 1.10% -4.43%
CREDIT SUISSE GP AG 11.48 1.23% 0.14 1881945 11.50 11.41 11.54 100 10.88 12.99 1500 4.36% 5.71%
Canadian Imperial Bk 76.44 2.30% 1.72 817650 76.03 75.75 77.56 100 70.00 76.48 1000 3.69% 2.55%
Canadian National Ra 91.84 -0.95% -0.88 516426 92.85 91.67 93.16 100 81.67 113.49 100 1.55% 23.92%
Canadian Natural Res 23.55 -0.13% -0.03 1247733 23.62 23.54 23.92 500 22.00 24.88 100 0.77% -2.40%
Canon ADR 25.71 -0.08% -0.02 320035 25.88 25.71 25.88 100 24.41 29.00 900 0.51% -6.85%
Cenovus Energy 8.57 0.35% 0.03 1953266 8.57 8.52 8.71 200 7.75 9.60 100 4.90% 21.91%
China Life Insurance 11.57 -0.77% -0.09 258061 11.57 11.53 11.63 500 10.55 12.25 200 2.94% 10.30%
China Mobile ADR 42.03 -1.27% -0.54 709120 42.37 41.98 42.39 2300 41.06 43.49 100 0.55% -12.44%
China Petroleum & Ch 58.91 -1.50% -0.90 184937 59.50 58.70 59.63 100 6.00 70.00 100 0.68% -16.56%
China Unicom (Hong K 10.04 -1.86% -0.19 467704 10.07 9.95 10.15 500 8.99 11.59 100 2.76% -5.82%
Chunghwa Telecom ADR 33.89 -0.47% -0.16 82076 33.99 33.89 34.06 200 20.50 37.50 2000 0.21% -5.31%
Cia Siderurgica Naci 3.33 -3.48% -0.12 2880390 3.40 3.29 3.41 1000 3.25 3.36 5000 -2.92% 52.05%
DEUTSCHE BANK 7.17 2.28% 0.16 5746068 7.18 7.11 7.21 200 7.00 7.34 100 11.34% -12.02%
Diageo ADR 168.15 0.07% 0.12 395175 167.20 166.85 168.33 100 127.87 174.00 300 1.52% 18.58%
ENI ADR 29.41 -0.20% -0.06 155764 29.66 29.35 29.72 100 27.51 31.52 100 1.98% -6.63%
Ecopetrol ADR 15.86 -2.40% -0.39 733689 16.31 15.62 16.31 1000 15.30 22.60 100 0.95% -0.13%
EnCana Co. 4.27 -1.39% -0.06 18006347 4.37 4.26 4.43 500 4.25 4.30 700 3.14% -26.12%
Enbridge 33.39 -1.36% -0.46 5500196 33.80 33.34 33.98 100 32.20 34.00 100 0.94% 7.43%
Equinor ASA ADR 17.10 -0.23% -0.04 2635523 17.30 17.08 17.35 100 16.01 20.00 900 4.14% -19.23%
Fresenius Medical Ca 33.33 -0.24% -0.08 100436 33.73 33.31 33.75 200 30.05 34.97 400 2.49% 2.90%
GlaxoSmithKline ADR 40.98 0.71% 0.29 2201130 40.82 40.80 41.09 2900 39.30 41.78 200 2.55% 7.25%
HDFC Bank ADR 105.36 -3.65% -3.99 1468253 107.92 105.28 108.00 400 105.39 105.90 300 -3.99% 1.71%
HSBC ADR 36.20 -0.17% -0.06 1970058 36.24 36.07 36.29 100 35.68 37.10 100 1.57% -11.94%
Honda Motor ADR 23.21 -0.30% -0.07 439035 23.27 23.19 23.35 1000 21.32 24.27 300 0.96% -12.25%
ICICI Bank ADR 10.68 -6.81% -0.78 13680783 11.06 10.68 11.08 300 10.50 10.95 2700 -7.13% 3.79%
ING Groep ADR 9.50 1.82% 0.17 2455004 9.53 9.44 9.54 1000 9.30 10.88 3200 2.81% -10.88%
Kinross Gold Co. 4.68 -0.43% -0.02 9711989 4.66 4.64 4.75 500 4.54 4.69 2500 -4.68% 44.44%
Koninklijke Philips 46.63 -0.28% -0.13 546975 47.12 46.59 47.15 100 40.00 49.99 1000 2.39% 32.81%
Lloyds Banking Group 2.39 2.14% 0.05 4738694 2.39 2.38 2.40 1000 2.34 2.93 100 3.46% -6.64%
MOBILE TELESYSTEMS 7.84 0.38% 0.03 2085585 7.79 7.76 7.89 500 7.50 7.98 500 3.98% 12.00%
Manulife Financial C 16.63 -0.42% -0.07 933919 16.75 16.55 16.81 200 15.81 18.00 2000 1.03% 17.20%
Mitsubishi UFJ Finl 4.71 0.43% 0.02 609354 4.67 4.67 4.72 200 4.57 4.80 100 0.43% -3.29%
Mizuho Financial Gro 2.92 0.00% 0.00 517197 2.92 2.90 2.94 500 2.00 3.90 400 -1.02% -2.67%
NTT DOCOMO ADR 24.73 -0.12% -0.03 38650 24.51 24.51 24.77 100 17.01 39.84 200 1.31% 11.15%
National Grid ADR 52.04 0.25% 0.13 322200 51.95 51.69 52.11 100 49.44 56.52 100 0.83% 8.46%
Nippon Tel. and Tel. 47.20 0.47% 0.22 49860 46.91 46.86 47.23 200 38.90 46.09 400 1.86% 16.14%
Nokia Co. ADR 5.07 -1.93% -0.10 26019723 5.15 5.05 5.18 1000 5.01 5.09 300 0.20% -12.89%
Novartis ADR 89.00 -1.24% -1.12 1533195 89.25 88.88 89.64 100 84.54 93.71 100 0.47% 3.72%
Novo-Nordisk AS ADR 52.70 1.70% 0.88 1916017 52.67 52.47 52.84 100 48.84 53.00 100 3.86% 14.39%
PANASONIC CORP.ADR/1 7.76 -0.39% -0.03 84151 7.70 7.55 7.79 - - - - 2.11% -13.68%
POSCO ADR 42.88 -1.49% -0.65 206453 43.26 42.74 43.34 100 40.00 90.00 100 3.20% -21.95%
PT Telekomunikasi In 30.91 0.62% 0.19 111822 30.80 30.67 30.99 100 18.00 31.35 300 2.28% 17.93%
PetroChina ADR 48.83 -1.71% -0.85 67414 49.26 48.68 49.34 200 48.05 51.25 100 0.78% -20.67%
Petroleo Brasileiro 13.60 -1.52% -0.21 11898070 13.88 13.51 13.90 1000 13.55 14.00 1000 1.87% 4.53%
Prudential ADR 34.13 0.58% 0.20 228374 34.01 33.83 34.22 100 34.11 34.63 900 -2.04% -3.51%
ROYAL DUTCH ADR A 55.89 -0.62% -0.35 2652079 56.26 55.71 56.31 500 55.73 56.42 300 1.45% -4.08%
ROYAL DUTCH ADR B 56.12 -0.53% -0.30 1567502 56.31 55.86 56.41 400 55.84 56.70 300 1.85% -6.37%
Rio Tinto ADR 48.55 0.14% 0.07 2459121 48.52 48.22 48.73 100 45.94 51.94 100 -0.86% 0.14%
Rogers Communication 50.10 -0.85% -0.43 298783 50.40 49.98 50.50 100 50.04 50.27 100 -1.18% -2.26%
Royal Bank of Canada 74.69 -0.48% -0.36 887531 75.30 74.67 75.47 100 60.01 78.16 100 0.76% 9.00%
Royal Bk of Scotld G 4.54 1.79% 0.08 818658 4.54 4.49 4.55 2000 4.40 4.85 100 4.37% -18.78%
SAP ADR 119.47 -1.46% -1.77 348786 120.18 118.75 120.38 100 110.50 125.00 400 1.97% 20.01%
SONY Co. ADR 54.77 -3.32% -1.88 1583586 55.17 54.39 55.38 100 53.00 57.77 100 -0.45% 13.44%
Sanofi ADR 42.57 -1.46% -0.63 979319 42.85 42.55 42.96 600 42.00 42.60 100 2.21% -1.94%
Sasol ADR 18.27 -0.60% -0.11 263877 18.69 18.21 18.70 400 17.10 39.31 200 -0.76% -37.62%
Siemens ADR 49.23 -0.15% -0.07 236231 49.69 49.06 49.74 - - - - 4.35% -12.21%
Sumitomo Mitsui Fina 6.46 0.00% 0.00 1008626 6.47 6.42 6.48 600 6.44 7.00 400 0.62% -0.77%
Suncor Energy 28.37 -0.21% -0.06 2052904 28.54 28.33 28.62 600 28.00 28.75 500 2.75% 1.43%
TC ENERGY 48.69 -0.35% -0.17 1079670 49.02 48.37 49.04 500 46.06 49.00 100 1.95% 36.39%
Taiwan Semiconductor 42.13 -1.06% -0.45 3145644 42.39 41.73 42.48 400 41.72 43.00 2000 3.11% 14.14%
Teck Resources 16.35 -0.24% -0.04 1945726 16.45 16.30 16.59 1000 16.30 18.49 100 -1.62% -24.09%
Telecom Italia ADR 5.06 1.61% 0.08 91734 5.10 5.02 5.11 3000 2.00 6.54 2700 4.98% -8.83%
Telefónica ADR 6.59 0.30% 0.02 1266648 6.66 6.58 6.68 1000 6.50 8.85 100 0.92% -22.10%
Tenaris ADR 21.79 0.23% 0.05 2077646 21.93 21.72 22.05 300 21.40 22.80 200 4.66% 2.20%
Thomson Reuters Co. 67.33 -0.22% -0.15 287766 67.81 66.91 67.99 100 58.49 69.00 800 2.42% 39.37%
Toronto-Dominion Ban 54.59 0.15% 0.08 970094 54.52 54.50 54.86 100 52.25 56.20 100 1.22% 9.79%
Total ADR 48.97 -0.31% -0.15 866840 49.37 48.80 49.41 500 48.25 49.97 100 1.91% -6.15%
Toyota Motor Co. ADR 129.65 -0.18% -0.23 53146 129.84 129.47 130.26 2500 121.11 135.00 1200 1.80% 11.69%
UBS GROUP AG SF -,10 10.63 1.53% 0.16 1657210 10.63 10.56 10.68 300 10.11 10.72 700 4.63% -14.14%
Unilever ADR 60.55 -0.44% -0.27 1811502 60.34 60.15 60.63 500 58.00 63.50 100 3.88% 12.55%
Unilever ADR 61.71 -0.23% -0.14 603137 61.44 61.29 61.77 400 58.00 63.50 100 2.80% 18.11%
Vale ADR 10.77 -0.83% -0.09 16527382 10.87 10.69 10.94 100 10.23 11.00 1000 -1.82% -18.35%
Veon Ltd. ADR 2.69 1.51% 0.04 2144643 2.66 2.64 2.71 300 2.66 2.88 70000 3.46% 14.96%
Westpac Banking Co. 18.85 0.32% 0.06 187265 18.86 18.76 18.89 100 17.33 21.25 100 0.48% 7.90%
Wipro ADR 3.73 -1.32% -0.05 1351830 3.77 3.72 3.78 5000 3.66 4.40 1700 -1.32% -3.05%
YPF ADR 9.75 -2.50% -0.25 2445318 10.03 9.72 10.05 500 9.00 9.95 500 -7.32% -27.18%