24.05.2019 19:02:20
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 24.05.2019 / 19:02
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
13.82
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":23.721164176142,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":23.019986914858,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":10.05,"chartHeight":20.56833733058,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.05.2019 19:02:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 18.82 0.67% 0.12 613927 18.77 18.71 18.84 4700 18.81 18.82 6500 -2.91% -1.68%
América Móvil B. de C.V. 14.13 -0.49% -0.07 1069435 14.33 14.01 14.33 2700 14.12 14.13 1200 -0.77% -0.35%
Anheuser-Busch InBev 82.84 0.66% 0.54 547823 82.86 82.28 83.09 100 82.83 82.85 300 -1.88% 25.06%
ArcelorMittal ADR 15.86 1.02% 0.16 1079863 16.00 15.79 16.04 2800 15.86 15.87 2000 -6.88% -24.04%
Astrazeneca ADR 39.20 1.41% 0.55 1827609 39.01 38.90 39.21 300 39.20 39.21 2700 2.28% 1.79%
BCE 45.24 0.18% 0.08 240887 45.30 45.15 45.45 700 45.25 45.26 900 - 14.24%
BHP Billiton ADR 45.79 2.46% 1.10 1027901 45.66 45.46 45.80 200 45.79 45.80 1100 -2.38% 6.68%
BHP Billiton ADR 52.52 2.42% 1.24 1451273 52.32 52.09 52.52 600 52.51 52.52 100 -1.46% 6.19%
BP ADR 41.62 0.68% 0.28 1439576 41.66 41.32 41.66 4500 41.61 41.62 600 -2.22% 9.02%
BT Group ADR 12.73 -0.70% -0.09 723318 12.82 12.64 12.82 4100 12.72 12.73 2100 -3.10% -15.66%
Banco Bilbao Vizcaya 5.66 1.43% 0.08 575887 5.64 5.63 5.67 70400 5.65 5.66 105800 -3.46% 5.48%
Banco Santander ADR 4.49 0.79% 0.04 2282702 4.50 4.47 4.51 188700 4.48 4.49 206100 -3.68% -0.67%
Bank of Montreal 77.27 2.25% 1.70 231622 75.94 75.89 77.27 400 77.27 77.28 200 -2.14% 15.64%
Bank of Nova Scotia 52.56 0.53% 0.28 433113 52.50 52.45 52.68 400 52.56 52.57 1600 -1.56% 4.85%
Barclays ADR 7.57 -0.13% -0.01 2503717 7.61 7.53 7.61 36400 7.56 7.57 11700 -7.56% 0.53%
Barrick Gold Co. 11.93 -0.29% -0.04 6952476 12.00 11.75 12.00 19000 11.92 11.93 14200 -1.81% -11.67%
CNOOC ADR 166.23 1.42% 2.33 44395 166.70 164.69 167.38 300 165.97 166.26 100 -6.13% 7.51%
CREDIT SUISSE GP AG 11.62 0.74% 0.09 1059810 11.60 11.55 11.64 17600 11.62 11.63 21600 -3.19% 6.26%
Canadian Imperial Bk 77.81 1.03% 0.79 347023 77.60 76.63 77.93 100 77.79 77.80 200 -6.26% 3.33%
Canadian National Ra 91.49 0.19% 0.17 306172 91.78 90.88 92.28 100 91.48 91.50 300 -3.44% 23.22%
Canadian Natural Res 25.92 0.31% 0.08 1234690 26.05 25.62 26.22 700 25.92 25.93 1700 -7.05% 7.09%
Canon ADR 28.12 -2.16% -0.62 153649 28.23 28.04 28.25 100 28.12 28.13 300 1.70% 4.13%
Cenovus Energy 8.18 -0.79% -0.07 1895095 8.35 8.12 8.42 18500 8.17 8.18 12900 -6.04% 17.21%
China Life Insurance 11.50 -0.52% -0.06 97661 11.62 11.47 11.62 600 11.50 11.51 2400 -5.63% 10.20%
China Mobile ADR 45.59 1.11% 0.50 257625 45.71 45.40 45.73 700 45.58 45.59 300 -1.49% -6.06%
China Petroleum & Ch 71.14 0.99% 0.69 67588 71.11 70.84 71.54 100 71.08 71.14 100 -3.29% -0.23%
China Unicom (Hong K 10.49 0.74% 0.08 178115 10.50 10.45 10.55 2000 10.48 10.49 1600 -4.14% -2.35%
Chunghwa Telecom ADR 35.78 0.42% 0.15 6336 35.78 35.76 35.83 200 35.76 35.80 100 -0.20% -0.45%
Cia Siderurgica Naci 4.26 2.65% 0.11 1080107 4.23 4.21 4.28 13700 4.25 4.26 19700 13.39% 89.50%
DEUTSCHE BANK 7.15 0.61% 0.04 1629634 7.16 7.13 7.19 38900 7.14 7.15 21700 -5.61% -11.29%
Diageo ADR 170.04 1.22% 2.06 118369 170.29 169.63 170.51 200 170.00 170.09 300 -1.65% 18.47%
ENI ADR 31.46 1.37% 0.42 52903 31.51 31.29 31.55 500 31.46 31.48 200 -5.45% -1.46%
Ecopetrol ADR 17.74 1.60% 0.28 263747 17.66 17.52 17.75 300 17.73 17.74 400 -6.93% 9.95%
EnCana Co. 5.89 -1.83% -0.11 13824005 6.10 5.85 6.13 29000 5.89 5.90 47500 -11.76% 3.81%
Enbridge 37.33 0.91% 0.34 801086 37.16 37.01 37.43 1900 37.32 37.33 1200 -0.16% 19.02%
Equinor ASA ADR 19.87 -0.30% -0.06 2706331 19.88 19.63 19.93 2600 19.86 19.87 1300 -7.26% -5.86%
Fresenius Medical Ca 38.10 1.01% 0.38 35938 37.94 37.89 38.10 600 38.07 38.10 500 -4.96% 16.46%
GlaxoSmithKline ADR 40.23 0.61% 0.24 1025569 40.15 40.08 40.25 400 40.23 40.24 2000 1.65% 4.66%
HDFC Bank ADR 122.85 2.89% 3.45 300183 120.90 120.83 122.86 200 122.77 122.80 300 2.03% 15.26%
HSBC ADR 41.97 0.37% 0.15 472032 41.96 41.87 42.03 2400 41.96 41.97 2000 -0.99% 1.70%
Honda Motor ADR 25.42 0.55% 0.14 200859 25.50 25.37 25.61 1700 25.42 25.43 500 -1.90% -4.42%
ICICI Bank ADR 12.46 7.09% 0.82 5419328 12.18 12.17 12.47 33800 12.46 12.47 27900 7.38% 13.12%
ING Groep ADR 10.98 1.06% 0.12 913393 10.97 10.93 10.99 22100 10.97 10.98 17600 -4.82% 1.88%
Kinross Gold Co. 3.15 1.12% 0.04 2881003 3.13 3.11 3.16 89900 3.15 3.16 150000 -0.32% -3.70%
Koninklijke Philips 40.57 1.37% 0.55 150760 40.56 40.42 40.67 300 40.57 40.58 500 -2.53% 13.98%
Lloyds Banking Group 2.96 1.72% 0.05 2542143 2.95 2.93 2.96 233400 2.95 2.96 231300 -6.13% 13.67%
MOBILE TELESYSTEMS 7.86 -2.90% -0.23 2198895 8.13 7.82 8.13 10000 7.85 7.86 7500 5.06% 15.57%
Manulife Financial C 17.39 1.37% 0.23 1089937 17.25 17.17 17.40 10200 17.38 17.39 12200 -2.33% 20.86%
Mitsubishi UFJ Finl 4.66 2.19% 0.10 786509 4.59 4.59 4.67 15300 4.66 4.67 23100 - -6.37%
Mizuho Financial Gro 2.85 1.06% 0.03 188324 2.86 2.85 2.87 1800 2.85 2.86 15500 -4.73% -6.00%
NTT DOCOMO ADR 23.26 0.76% 0.17 13842 23.04 22.90 23.29 100 17.01 39.84 200 2.67% 3.75%
National Grid ADR 51.81 1.07% 0.55 263671 51.60 51.52 51.83 400 51.80 51.81 300 -1.12% 6.84%
Nippon Tel. and Tel. 44.69 0.83% 0.37 10325 44.04 44.04 44.85 200 38.90 46.09 400 0.98% 9.06%
Nokia Co. ADR 5.07 2.01% 0.10 10917743 5.12 5.04 5.13 67800 5.07 5.08 211300 0.20% -14.60%
Novartis ADR 87.26 3.34% 2.82 2710732 86.49 86.32 87.29 300 87.24 87.28 400 2.41% -1.60%
Novo-Nordisk AS ADR 48.68 0.62% 0.30 666489 48.64 48.42 48.83 800 48.67 48.68 300 3.40% 5.01%
PANASONIC CORP.ADR/1 8.11 0.00% 0.00 44953 8.05 8.05 8.11 - - - - -1.34% -9.79%
POSCO ADR 47.97 1.07% 0.51 68274 47.98 47.60 48.31 200 47.91 47.96 500 -4.31% -13.61%
PT Telekomunikasi In 25.44 1.88% 0.47 127404 25.67 25.33 25.81 400 25.42 25.44 200 -1.07% -4.73%
PetroChina ADR 57.39 1.92% 1.08 48996 57.62 57.19 57.67 100 57.38 57.43 100 -4.40% -8.51%
Petroleo Brasileiro 14.10 1.37% 0.19 3546814 14.17 13.96 14.17 24100 14.09 14.10 19700 0.43% 6.92%
Prudential ADR 40.76 1.05% 0.42 128694 40.59 40.50 40.76 100 40.74 40.78 300 -5.84% 14.02%
ROYAL DUTCH ADR A 63.18 1.15% 0.72 1239104 63.13 62.79 63.20 700 63.18 63.19 1300 -2.80% 7.19%
ROYAL DUTCH ADR B 64.05 0.90% 0.57 455089 64.12 63.68 64.12 300 64.05 64.06 500 -2.71% 5.91%
Rio Tinto ADR 59.61 1.43% 0.84 1427894 59.63 59.31 59.63 300 59.61 59.62 800 -1.69% 21.23%
Rogers Communication 52.64 -0.28% -0.15 119888 53.08 52.40 53.08 300 52.64 52.65 400 3.27% 2.98%
Royal Bank of Canada 77.49 1.75% 1.33 381532 76.96 76.56 77.50 1600 77.49 77.50 200 -2.66% 11.15%
Royal Bk of Scotld G 5.62 0.26% 0.01 268407 5.62 5.58 5.63 14000 5.62 5.63 6800 -6.97% 0.36%
SAP ADR 127.68 0.85% 1.08 164161 127.61 127.27 127.92 100 127.61 127.69 100 -1.94% 27.17%
SONY Co. ADR 49.12 1.61% 0.78 310127 48.67 48.67 49.12 300 49.10 49.12 300 -7.04% 0.12%
Sanofi ADR 42.16 0.12% 0.05 312302 42.01 41.97 42.19 700 42.15 42.17 400 1.08% -2.99%
Sasol ADR 24.82 0.53% 0.13 111637 24.91 24.60 24.96 100 24.82 24.84 100 -18.97% -15.71%
Siemens ADR 58.98 1.72% 1.00 87847 59.19 58.84 59.26 - - - - -3.83% 3.39%
Sumitomo Mitsui Fina 7.02 1.74% 0.12 333160 6.98 6.98 7.04 12800 7.01 7.02 9900 -2.40% 5.99%
Suncor Energy 31.14 1.43% 0.44 1910502 30.91 30.74 31.20 4900 31.13 31.14 1000 -5.48% 9.76%
TC ENERGY 48.73 0.79% 0.38 699329 48.56 48.46 48.86 700 48.72 48.73 700 0.42% 35.43%
Taiwan Semiconductor 38.59 1.37% 0.52 5405900 38.42 38.35 38.74 1900 38.58 38.59 1900 -8.33% 3.14%
Teck Resources 19.78 0.87% 0.17 931739 19.86 19.53 20.05 400 19.78 19.79 1200 -7.11% -8.96%
Telecom Italia ADR 4.91 -0.81% -0.04 38937 4.94 4.89 4.96 1400 4.89 4.91 600 -2.56% -10.81%
Telefónica ADR 8.04 0.69% 0.06 263375 8.06 8.03 8.07 22500 8.03 8.04 34400 -0.62% -5.67%
Tenaris ADR 25.62 -1.23% -0.32 530663 25.99 25.55 26.07 100 25.62 25.63 900 -7.09% 21.67%
Thomson Reuters Co. 65.00 0.57% 0.37 83916 64.87 64.64 65.11 100 65.00 65.03 300 -0.87% 33.78%
Toronto-Dominion Ban 56.62 1.09% 0.61 752328 56.34 56.21 56.80 600 56.62 56.63 2100 1.34% 12.65%
Total ADR 53.44 0.85% 0.45 552429 53.34 53.00 53.44 400 53.44 53.45 300 -2.38% 1.55%
Toyota Motor Co. ADR 118.61 0.97% 1.14 53132 118.84 118.04 118.88 200 118.53 118.60 100 -2.03% 1.20%
UBS GROUP AG SF -,10 11.89 1.02% 0.12 946932 11.86 11.80 11.91 25800 11.88 11.89 16600 -1.83% -4.93%
Unilever ADR 61.32 1.41% 0.85 654508 61.23 61.05 61.38 500 61.32 61.33 600 0.48% 12.40%
Unilever ADR 61.99 1.32% 0.81 514274 61.91 61.71 62.07 700 61.99 62.00 900 0.53% 17.11%
Vale ADR 12.14 2.97% 0.35 15114031 12.12 12.05 12.20 4700 12.14 12.15 38400 2.43% -10.61%
Veon Ltd. ADR 2.38 -1.24% -0.03 1980544 2.40 2.37 2.41 63800 2.37 2.38 65500 -3.21% 2.99%
Westpac Banking Co. 19.43 0.80% 0.15 59284 19.37 19.35 19.44 600 19.42 19.43 800 7.35% 10.30%
Wipro ADR 4.46 1.02% 0.04 440961 4.46 4.42 4.48 8700 4.46 4.47 10800 -1.78% 14.88%
YPF ADR 15.21 2.15% 0.32 1231145 15.17 14.84 15.33 200 15.21 15.22 1300 -4.00% 11.20%