18.06.2019 22:42:52
NYSE INTL 100 INDEX
5429.12
USD
91.2084
1.71%
18.06.2019 22:27
 
Chart
Kursdaten
Kurs 5429.12 Eröffnung 5384.29
Diff. absolut 91.21 Tages-Hoch 5445.66
Diff. % 1.71 % Tages-Tief 5384.29
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 5337.91 Volatilität in % -
Börse Letzter Handel 18.06.2019 / 22:27
Währung USD Aktualisierungsstand 18.06.2019 / 22:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.15% 5564.6 4817.7
1 Woche -0.89% 5442.8 5337.6
1 Monat 0.22% 5442.8 5170.2
3 Monate -2.24% 5564.6 5170.2
6 Monate 7.92% 5564.6 4682.1
1 Jahr -4.08% 5738.9 4682.1
3 Jahre 15.77% 6222.1 4339.4
18.32
13
SMI
9.15
18.5
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":22.433074867676,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":21.769972421224,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":9.15,"chartHeight":18.985556733279,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 22:42:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 19.15 2.24% 0.42 1615464 18.92 18.90 19.19 300 19.10 19.20 300 -3.15% -1.47%
América Móvil B. de C.V. 14.63 1.74% 0.25 1303279 14.55 14.46 14.65 100 14.39 14.88 100 -3.49% 0.91%
Anheuser-Busch InBev 86.87 3.02% 2.55 2418095 85.57 85.49 87.26 200 85.00 87.49 200 -1.18% 28.13%
ArcelorMittal ADR 17.08 6.09% 0.98 4543112 16.48 16.45 17.26 1800 16.91 17.44 1800 1.26% -22.11%
Astrazeneca ADR 40.95 2.43% 0.97 3112880 40.59 40.51 41.03 200 39.01 41.06 100 0.99% 5.27%
BCE 45.03 1.65% 0.73 747946 44.58 44.57 45.27 300 41.40 46.27 100 -5.38% 12.07%
BHP Billiton ADR 49.59 2.95% 1.42 1041972 49.03 48.96 49.64 200 48.96 50.00 300 2.93% 14.99%
BHP Billiton ADR 56.37 2.77% 1.52 1402962 55.79 55.68 56.48 400 55.82 56.85 500 2.85% 13.58%
BP ADR 41.08 1.58% 0.64 4065741 40.93 40.87 41.28 700 41.07 41.16 700 -3.90% 6.65%
BT Group ADR 13.36 1.29% 0.17 502289 13.25 13.25 13.37 200 13.33 13.39 200 -1.12% -13.22%
Banco Bilbao Vizcaya 5.48 0.55% 0.03 2642481 5.44 5.44 5.52 3400 5.41 6.01 3400 -4.72% 3.02%
Banco Santander ADR 4.42 0.91% 0.04 6270685 4.40 4.39 4.46 300 4.43 4.44 2200 -2.45% -2.23%
Bank of Montreal 75.14 1.24% 0.92 320224 74.26 74.26 75.29 100 72.59 76.71 100 -0.87% 13.57%
Bank of Nova Scotia 53.18 1.04% 0.55 428785 52.89 52.85 53.33 100 52.48 53.50 200 -1.20% 5.53%
Barclays ADR 7.60 1.33% 0.10 2295628 7.53 7.52 7.63 400 7.57 7.64 400 -2.60% -0.53%
Barrick Gold Co. 14.37 1.55% 0.22 19602996 14.31 14.06 14.44 100 14.30 14.42 1000 5.20% 4.51%
CNOOC ADR 163.56 2.84% 4.52 151132 160.40 160.40 164.64 100 156.77 199.00 100 -1.96% 4.32%
CREDIT SUISSE GP AG 11.60 1.75% 0.20 3323106 11.48 11.48 11.72 400 11.57 11.64 400 -1.98% 4.97%
Canadian Imperial Bk 78.02 1.09% 0.84 267833 77.25 77.25 78.18 200 77.01 85.00 100 -1.38% 3.54%
Canadian National Ra 91.69 1.00% 0.91 634266 91.36 91.29 92.32 100 90.35 93.35 100 0.40% 22.49%
Canadian Natural Res 27.21 1.04% 0.28 1691736 27.10 27.00 27.40 400 26.81 27.88 100 0.30% 11.60%
Canon ADR 29.24 1.18% 0.34 113507 29.05 29.05 29.26 100 29.21 29.29 100 0.42% 4.71%
Cenovus Energy 8.86 1.61% 0.14 3991770 8.82 8.80 9.01 1000 8.66 9.10 1000 5.44% 24.04%
China Life Insurance 11.89 2.85% 0.33 578445 11.64 11.64 12.02 100 11.86 11.92 100 -0.43% 10.20%
China Mobile ADR 44.27 1.56% 0.68 758421 44.00 43.87 44.34 200 44.24 44.34 200 -2.46% -9.19%
China Petroleum & Ch 66.15 2.40% 1.55 181516 65.00 65.00 66.55 200 66.18 68.99 200 -1.97% -8.50%
China Unicom (Hong K 10.84 1.78% 0.19 350160 10.74 10.73 10.91 100 10.77 11.49 100 -1.84% -0.09%
Chunghwa Telecom ADR 36.05 0.84% 0.30 88245 35.78 35.78 36.11 100 25.00 36.44 100 -1.41% -0.11%
Cia Siderurgica Naci 4.33 4.09% 0.17 2231772 4.31 4.30 4.41 500 4.30 4.39 500 -5.02% 89.95%
DEUTSCHE BANK 7.08 3.81% 0.26 7085349 6.93 6.92 7.12 2800 7.07 7.10 300 -1.02% -16.32%
Diageo ADR 170.25 -0.25% -0.42 276196 172.86 169.95 172.95 100 169.00 195.75 500 -1.21% 20.36%
ENI ADR 31.58 2.00% 0.62 143393 31.59 31.49 31.78 100 30.32 32.85 100 -1.56% -1.71%
Ecopetrol ADR 17.67 3.03% 0.52 624762 17.31 17.31 17.69 1000 15.30 17.98 900 -1.21% 8.00%
EnCana Co. 4.88 1.46% 0.07 21005674 4.92 4.83 5.03 4100 4.80 4.90 200 -4.75% -16.78%
Enbridge 34.59 1.02% 0.35 3497855 34.41 34.30 34.72 100 34.51 34.67 400 -3.28% 10.17%
Equinor ASA ADR 19.60 1.45% 0.28 1968236 19.49 19.49 19.70 100 19.25 20.00 200 -2.47% -8.74%
Fresenius Medical Ca 38.31 1.43% 0.54 139739 38.04 37.97 38.51 100 37.82 38.85 100 -0.26% 16.61%
GlaxoSmithKline ADR 40.22 0.73% 0.29 1757336 40.36 40.05 40.36 400 40.21 40.31 400 -0.47% 4.50%
HDFC Bank ADR 126.81 -0.19% -0.24 590381 127.71 126.60 128.25 300 126.83 127.24 100 -1.23% 22.65%
HSBC ADR 41.24 1.48% 0.60 1690089 41.15 41.07 41.44 100 41.02 41.99 700 -2.40% -1.14%
Honda Motor ADR 25.88 1.25% 0.32 460496 25.75 25.70 26.04 400 25.60 26.50 1000 -0.58% -3.36%
ICICI Bank ADR 11.96 1.53% 0.18 8143687 11.97 11.95 12.09 100 11.98 12.00 300 -1.09% 14.48%
ING Groep ADR 11.28 2.27% 0.25 2583784 11.14 11.13 11.34 400 11.24 11.31 1700 -2.99% 3.47%
Kinross Gold Co. 3.60 2.86% 0.10 13412234 3.57 3.51 3.65 100 3.54 3.64 5200 2.04% 8.02%
Koninklijke Philips 42.14 1.64% 0.68 502444 42.04 41.98 42.26 2500 42.14 44.00 500 1.84% 18.09%
Lloyds Banking Group 2.87 0.70% 0.02 4424778 2.85 2.85 2.89 6900 2.87 2.88 100 -1.72% 11.33%
MOBILE TELESYSTEMS 8.75 3.55% 0.30 3459236 8.53 8.52 8.78 15000 8.73 8.77 5000 1.81% 20.71%
Manulife Financial C 17.72 2.19% 0.38 1483430 17.35 17.35 17.85 400 17.69 17.78 400 -2.47% 22.20%
Mitsubishi UFJ Finl 4.68 1.08% 0.05 2268865 4.64 4.63 4.70 5000 4.47 4.78 2000 -1.49% -4.93%
Mizuho Financial Gro 2.77 1.47% 0.04 2047002 2.75 2.75 2.79 900 2.73 3.43 300 -1.09% -9.00%
NTT DOCOMO ADR 22.97 0.09% 0.02 40045 23.17 22.80 23.17 100 17.01 39.84 200 -0.39% 3.15%
National Grid ADR 52.99 1.55% 0.81 656596 53.17 52.65 53.24 600 51.47 53.53 600 1.03% 8.75%
Nippon Tel. and Tel. 46.54 0.09% 0.04 20012 46.04 46.04 46.61 200 38.90 46.09 400 2.04% 14.42%
Nokia Co. ADR 5.01 0.80% 0.04 15328929 5.04 4.99 5.06 100 5.02 5.03 600 -0.20% -14.60%
Novartis ADR 91.30 1.72% 1.54 2238114 91.31 90.98 91.63 100 91.21 91.61 100 1.75% 4.60%
Novo-Nordisk AS ADR 52.19 2.31% 1.18 1356448 52.13 51.86 52.24 100 49.18 52.81 200 -0.39% 10.72%
PANASONIC CORP.ADR/1 7.98 1.79% 0.14 482934 8.00 7.91 8.00 - - - - -2.00% -12.79%
POSCO ADR 51.70 3.61% 1.80 180481 51.02 51.02 52.07 400 48.20 52.12 100 -1.01% -9.17%
PT Telekomunikasi In 28.01 2.98% 0.81 186156 27.64 27.64 28.12 100 27.96 28.50 200 -2.96% 3.78%
PetroChina ADR 56.11 2.99% 1.63 183387 55.11 54.88 56.36 200 54.78 56.50 100 -1.63% -11.49%
Petroleo Brasileiro 15.79 2.13% 0.33 11105604 15.63 15.62 15.89 1000 15.72 15.88 200 2.59% 18.83%
Prudential ADR 41.89 2.87% 1.17 166604 41.45 41.43 42.15 400 30.75 41.90 700 -2.40% 15.13%
ROYAL DUTCH ADR A 63.92 1.59% 1.00 1869093 63.70 63.60 64.04 400 63.91 64.10 700 -2.12% 7.98%
ROYAL DUTCH ADR B 64.65 1.49% 0.95 1197756 64.47 64.34 64.85 200 64.57 64.91 400 -2.27% 6.27%
Rio Tinto ADR 62.18 2.51% 1.52 2446792 61.50 61.50 62.34 100 61.47 63.04 100 3.39% 25.12%
Rogers Communication 52.54 1.84% 0.95 375485 51.82 51.67 52.81 1400 52.52 52.54 2000 -3.32% 0.64%
Royal Bank of Canada 78.72 1.92% 1.48 676031 77.59 77.55 78.82 100 73.70 80.00 500 -0.85% 12.73%
Royal Bk of Scotld G 5.49 0.37% 0.02 1019989 5.42 5.42 5.51 500 5.44 5.53 200 -1.80% -2.15%
SAP ADR 131.77 2.58% 3.31 895830 131.63 131.09 132.42 100 130.05 133.57 100 -0.75% 29.04%
SONY Co. ADR 52.21 0.21% 0.11 1558242 52.29 52.10 52.57 100 51.30 52.99 100 5.00% 7.91%
Sanofi ADR 43.11 1.08% 0.46 1264899 43.34 43.10 43.45 800 43.11 43.12 100 -2.20% -1.75%
Sasol ADR 24.78 2.40% 0.58 344488 24.41 24.40 24.88 100 21.07 26.66 100 -5.95% -17.38%
Siemens ADR 59.16 2.26% 1.30 200996 58.92 58.86 59.34 - - - - -1.62% 3.16%
Sumitomo Mitsui Fina 7.02 2.48% 0.17 1452139 6.89 6.89 7.04 200 6.99 7.05 200 -1.72% 5.22%
Suncor Energy 31.16 0.26% 0.08 3469149 31.26 31.02 31.41 900 30.81 31.43 300 2.20% 11.12%
TC ENERGY 49.32 1.21% 0.59 862549 48.94 48.92 49.56 600 48.20 49.56 600 -2.07% 36.50%
Taiwan Semiconductor 39.21 4.12% 1.55 12113920 38.27 38.22 39.41 800 38.81 39.27 300 -4.95% 2.03%
Teck Resources 22.78 4.16% 0.91 2399010 22.14 22.07 23.00 1700 22.73 23.27 100 2.05% 1.53%
Telecom Italia ADR 5.36 2.68% 0.14 406072 5.27 5.27 5.45 100 5.30 5.40 100 -0.76% -5.95%
Telefónica ADR 8.20 1.42% 0.12 1204055 8.19 8.17 8.23 2700 7.74 8.65 2700 -1.31% -2.36%
Tenaris ADR 24.97 2.17% 0.53 1446263 24.85 24.79 25.18 9900 24.97 28.08 100 -1.53% 14.63%
Thomson Reuters Co. 65.48 0.85% 0.55 284430 65.50 65.05 65.53 200 63.00 65.48 3700 -1.16% 34.40%
Toronto-Dominion Ban 57.45 1.50% 0.85 751347 56.76 56.75 57.54 500 56.01 57.40 100 -0.42% 13.84%
Total ADR 53.69 2.01% 1.06 1986753 53.66 53.58 54.05 100 53.32 54.38 500 -2.05% 0.86%
Toyota Motor Co. ADR 125.37 0.97% 1.20 120555 124.81 124.70 125.49 100 124.11 125.99 200 0.55% 6.97%
UBS GROUP AG SF -,10 11.67 1.66% 0.19 3053561 11.51 11.51 11.73 500 11.65 11.71 500 -3.20% -7.27%
Unilever ADR 61.39 0.34% 0.21 1146905 61.90 61.31 61.90 600 40.01 62.49 500 0.10% 13.72%
Unilever ADR 62.34 -0.21% -0.13 1331309 63.02 62.30 63.02 500 61.08 63.01 400 0.32% 19.56%
Vale ADR 13.46 4.58% 0.59 21124488 13.24 13.17 13.54 1000 13.30 13.47 1000 3.62% -2.43%
Veon Ltd. ADR 2.67 3.89% 0.10 8936230 2.60 2.54 2.68 500 2.63 2.69 800 8.44% 9.83%
Westpac Banking Co. 19.52 1.14% 0.22 189383 19.35 19.33 19.57 100 18.60 21.75 100 -2.13% 10.48%
Wipro ADR 4.51 0.22% 0.01 2532464 4.53 4.49 4.53 700 4.49 4.56 3200 0.22% 16.96%
YPF ADR 17.70 2.43% 0.42 2334429 17.55 17.50 17.82 1600 16.03 17.92 1600 7.13% 29.05%