19.02.2019 19:42:10
NYSE INTL 100 INDEX
5349.59
USD
13.5660
0.25%
19.02.2019 19:26
 
Chart
Kursdaten
Kurs 5349.59 Eröffnung 5312.32
Diff. absolut 13.57 Tages-Hoch 5351.32
Diff. % 0.25 % Tages-Tief 5310.15
Volumen - Umsatz -
Schlusskurs vom 16.02.2019 5336.02 Volatilität in % -
Börse Letzter Handel 19.02.2019 / 19:26
Währung USD Aktualisierungsstand 19.02.2019 / 19:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.11% 5336.3 4817.7
1 Woche 2.00% 5336.3 5211.2
1 Monat 3.93% 5336.3 5116.7
3 Monate 1.90% 5336.3 4682.1
6 Monate -2.00% 5665.5 4682.1
1 Jahr -8.73% 5894.4 4682.1
3 Jahre 26.01% 6222.1 4188.2
18.32
13
SMI
9.11
9.94
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":27.942017933402,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":27.116075856369,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":9.11,"chartHeight":23.620785467351,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.94,"chartHeight":24.160115190445,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2019 19:42:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 19.84 0.12% 0.02 1564662 19.57 19.56 19.85 6400 19.84 19.85 2000 3.23% 4.26%
América Móvil B. de C.V. 14.88 -0.73% -0.11 1105642 14.92 14.80 15.14 1100 14.87 14.88 1100 -5.78% 5.19%
Anheuser-Busch InBev 77.06 -0.81% -0.63 591843 76.46 76.25 77.14 200 77.03 77.07 400 2.02% 18.05%
ArcelorMittal ADR 22.55 -2.27% -0.53 5364376 22.40 22.38 22.66 2300 22.55 22.56 1200 5.00% 11.66%
Astrazeneca ADR 40.28 -1.55% -0.64 5764477 39.97 39.94 40.34 4900 40.28 40.29 1500 10.56% 7.74%
BCE 43.59 0.62% 0.27 327723 43.22 43.10 43.60 200 43.58 43.59 600 0.21% 9.59%
BHP Billiton ADR 47.30 1.81% 0.84 844521 46.45 46.31 47.34 1100 47.29 47.30 200 4.26% 10.91%
BHP Billiton ADR 53.72 1.81% 0.95 1039068 52.76 52.64 53.79 300 53.71 53.72 500 4.06% 9.26%
BP ADR 42.40 0.26% 0.11 2557961 41.89 41.89 42.43 3600 42.39 42.40 2200 -0.47% 11.52%
BT Group ADR 15.27 1.43% 0.21 664743 15.13 15.12 15.28 1600 15.26 15.27 2900 1.21% -0.99%
Banco Bilbao Vizcaya 5.91 0.25% 0.01 860544 5.85 5.83 5.91 67700 5.90 5.91 53900 1.73% 11.34%
Banco Santander ADR 4.68 0.85% 0.04 6596874 4.63 4.62 4.68 277700 4.67 4.68 106400 2.43% 3.57%
Bank of Montreal 74.37 0.34% 0.25 169412 73.67 73.67 74.39 300 74.37 74.38 800 1.45% 13.42%
Bank of Nova Scotia 56.62 0.27% 0.15 544325 56.29 56.09 56.62 200 56.61 56.62 1800 0.61% 13.23%
Barclays ADR 8.29 1.28% 0.10 2377634 8.19 8.18 8.30 44300 8.29 8.30 24500 0.74% 8.62%
Barrick Gold Co. 13.52 4.40% 0.57 12696709 13.09 13.03 13.54 19600 13.52 13.53 11900 -4.92% -4.36%
CNOOC ADR 174.20 0.83% 1.43 61481 172.59 171.93 174.36 100 174.11 174.29 200 4.91% 13.33%
CREDIT SUISSE GP AG 11.93 1.53% 0.18 1814633 11.71 11.68 11.94 11200 11.92 11.93 26100 0.43% 8.20%
Canadian Imperial Bk 85.73 0.42% 0.36 129164 85.11 84.78 85.73 800 85.73 85.75 800 2.04% 14.53%
Canadian National Ra 84.77 0.80% 0.67 349848 83.79 83.31 84.94 200 84.77 84.79 100 1.72% 13.48%
Canadian Natural Res 28.09 0.86% 0.24 1145395 27.55 27.48 28.12 1300 28.09 28.10 1900 8.24% 15.42%
Canon ADR 29.11 -0.63% -0.18 177591 29.02 28.98 29.12 400 29.10 29.11 900 2.09% 6.12%
Cenovus Energy 8.75 0.69% 0.06 2522848 8.66 8.62 8.82 8600 8.74 8.75 6400 16.02% 23.61%
China Life Insurance 12.66 4.54% 0.55 471791 12.46 12.44 12.66 2400 12.65 12.66 1100 -0.66% 15.44%
China Mobile ADR 52.83 -0.84% -0.45 316523 52.65 52.57 52.87 600 52.82 52.83 100 1.35% 11.00%
China Petroleum & Ch 86.04 1.91% 1.61 119155 85.10 85.10 86.04 100 85.98 86.08 100 0.90% 19.59%
China Unicom (Hong K 11.74 -0.42% -0.05 163432 11.70 11.67 11.74 3300 11.73 11.74 300 3.24% 10.60%
Chunghwa Telecom ADR 34.35 -0.35% -0.12 14855 34.37 34.30 34.38 100 34.33 34.35 800 -1.63% -3.69%
Cia Siderurgica Naci 2.77 2.21% 0.06 687436 2.75 2.73 2.80 8000 2.76 2.77 6800 4.63% 23.74%
DEUTSCHE BANK 8.57 -2.61% -0.23 2979343 8.51 8.48 8.62 23700 8.57 8.58 27600 7.45% 7.98%
Diageo ADR 157.26 -0.10% -0.15 268810 157.92 157.06 157.94 100 157.23 157.31 100 1.57% 11.01%
ENI ADR 34.69 1.31% 0.45 167369 34.21 34.21 34.69 400 34.68 34.69 400 3.76% 8.70%
Ecopetrol ADR 19.51 0.46% 0.09 394387 19.31 19.31 19.64 400 19.51 19.52 200 5.31% 22.29%
EnCana Co. 6.84 -0.82% -0.06 19713723 6.89 6.77 6.94 41300 6.84 6.85 43800 12.93% 19.38%
Enbridge 36.20 1.05% 0.38 1871439 35.71 35.67 36.34 1100 36.19 36.20 2100 -0.78% 15.25%
Equinor ASA ADR 23.00 0.59% 0.14 821226 22.90 22.81 23.05 1500 23.00 23.01 1400 2.21% 9.12%
Fresenius Medical Ca 38.27 -1.34% -0.52 196947 38.22 38.02 38.45 100 38.25 38.27 300 4.25% 19.76%
GlaxoSmithKline ADR 41.40 0.39% 0.16 1296413 41.22 41.22 41.43 1200 41.39 41.40 1900 0.37% 7.93%
Goldcorp 11.29 4.34% 0.47 6637772 10.90 10.87 11.31 39200 11.29 11.30 27300 -2.08% 10.41%
HDFC Bank ADR 98.17 -2.01% -2.01 608243 99.24 98.06 99.47 500 98.16 98.18 200 -0.11% -3.29%
HSBC ADR 41.41 -3.24% -1.39 5691622 41.16 40.93 41.51 800 41.41 41.42 1300 2.51% 4.11%
Honda Motor ADR 27.54 0.62% 0.17 448129 27.24 27.22 27.63 500 27.54 27.55 1600 2.28% 3.48%
ICICI Bank ADR 9.56 0.31% 0.03 2439970 9.55 9.50 9.57 35700 9.56 9.57 10400 -2.66% -7.39%
ING Groep ADR 12.61 0.84% 0.10 1091921 12.44 12.43 12.62 16700 12.60 12.61 11600 2.46% 17.26%
Kinross Gold Co. 3.77 8.17% 0.28 17370445 3.52 3.50 3.78 74100 3.77 3.78 100000 2.65% 7.72%
Koninklijke Philips 39.48 -0.30% -0.12 224378 39.26 39.24 39.49 400 39.46 39.47 200 2.67% 12.79%
Lloyds Banking Group 2.98 0.84% 0.03 8563463 2.97 2.96 3.00 66500 2.98 2.99 298000 0.68% 15.62%
MOBILE TELESYSTEMS 7.63 -2.30% -0.18 2857040 7.75 7.54 7.76 6600 7.62 7.63 5000 2.63% 11.57%
Manulife Financial C 16.49 1.60% 0.26 960222 16.19 16.14 16.52 1200 16.49 16.50 9100 3.51% 14.38%
Mitsubishi UFJ Finl 5.36 1.32% 0.07 260644 5.30 5.29 5.36 4600 5.35 5.36 5700 1.93% 8.62%
Mizuho Financial Gro 3.16 0.12% 0.00 88965 3.16 3.16 3.17 8900 3.16 3.17 13900 3.27% 5.33%
NTT DOCOMO ADR 23.60 0.08% 0.02 20467 23.47 23.47 23.64 100 17.01 39.84 200 1.16% 5.98%
National Grid ADR 55.20 1.63% 0.89 305202 54.87 54.75 55.21 200 55.19 55.20 500 -0.86% 13.19%
Nippon Tel. and Tel. 42.20 0.67% 0.28 128484 41.99 41.73 42.26 200 38.90 46.09 400 -0.25% 3.15%
Nokia Co. ADR 6.17 -2.29% -0.14 15095637 6.13 6.12 6.18 108500 6.17 6.18 70600 2.60% 8.59%
Novartis ADR 89.94 0.07% 0.07 1665116 89.52 89.51 90.08 800 89.94 89.95 400 1.16% 4.74%
Novo-Nordisk AS ADR 50.43 0.16% 0.08 1893827 49.97 49.61 50.54 500 50.43 50.44 1000 2.94% 9.29%
PANASONIC CORP.ADR/1 9.40 -0.90% -0.09 59474 9.41 9.31 9.45 - - - - 3.43% 5.56%
POSCO ADR 60.09 0.86% 0.51 69640 59.47 59.47 60.12 100 60.08 60.11 200 2.09% 8.45%
PT Telekomunikasi In 27.83 2.43% 0.66 168356 27.55 27.55 27.90 800 27.83 27.84 400 -0.84% 3.66%
PetroChina ADR 66.31 2.84% 1.83 53991 65.54 65.54 66.38 200 66.33 66.42 100 1.75% 4.76%
Petroleo Brasileiro 16.89 0.84% 0.14 6656336 16.63 16.62 16.91 25800 16.88 16.89 7200 6.76% 28.75%
Prudential ADR 39.94 0.40% 0.16 109673 39.48 39.38 39.95 100 39.94 39.96 300 2.66% 12.47%
ROYAL DUTCH ADR A 63.09 0.85% 0.53 1244107 62.27 62.25 63.17 500 63.09 63.10 500 -0.54% 7.36%
ROYAL DUTCH ADR B 64.34 0.80% 0.51 912859 63.45 63.45 64.41 1500 64.34 64.35 200 -1.16% 6.49%
Rio Tinto ADR 58.06 1.59% 0.91 1677541 57.43 57.37 58.24 900 58.05 58.06 300 2.00% 17.88%
Rogers Communication 54.92 0.13% 0.07 112214 54.56 54.44 54.95 200 54.91 54.93 100 1.14% 7.00%
Royal Bank of Canada 76.69 0.13% 0.10 360084 76.38 76.07 76.71 200 76.67 76.69 1200 0.70% 11.78%
Royal Bk of Scotld G 6.73 3.70% 0.24 540513 6.66 6.65 6.74 6400 6.73 6.74 6800 3.51% 16.10%
SAP ADR 106.70 -0.11% -0.12 154887 106.11 106.06 106.79 100 106.70 106.73 100 2.68% 7.30%
SONY Co. ADR 46.18 0.85% 0.39 1019079 46.23 46.12 46.49 700 46.19 46.19 100 3.39% -5.16%
Sanofi ADR 42.32 -0.54% -0.23 619593 42.53 42.29 42.60 400 42.31 42.32 600 -0.21% -1.98%
Sasol ADR 29.31 2.23% 0.64 66604 29.03 29.02 29.34 200 29.28 29.31 100 -0.42% -2.12%
Siemens ADR 53.31 0.21% 0.11 167878 52.86 52.86 53.40 - - - - 2.40% -5.14%
Sumitomo Mitsui Fina 7.36 1.38% 0.10 378942 7.30 7.29 7.36 6700 7.35 7.36 6600 2.83% 11.52%
Suncor Energy 34.27 1.12% 0.38 1896695 34.03 33.65 34.42 500 34.27 34.28 3400 5.12% 21.17%
Taiwan Semiconductor 38.55 1.19% 0.46 4193204 38.22 38.10 38.55 6300 38.54 38.55 3400 0.79% 3.20%
Teck Resources 21.96 1.43% 0.31 1204495 21.62 21.62 22.04 1700 21.96 21.97 1400 -6.24% 0.51%
Telecom Italia ADR 6.06 5.39% 0.31 113720 5.96 5.96 6.06 1200 6.03 6.06 400 7.48% 3.60%
Telefónica ADR 8.65 1.35% 0.12 510220 8.58 8.57 8.66 6500 8.65 8.66 20700 2.03% 0.95%
Tenaris ADR 27.04 0.86% 0.23 885672 26.64 26.61 27.21 500 27.03 27.04 800 9.12% 25.75%
Thomson Reuters Co. 53.08 0.23% 0.12 176003 52.88 52.80 53.09 300 53.07 53.09 300 -0.45% 9.63%
Toronto-Dominion Ban 57.22 0.54% 0.31 623197 56.76 56.60 57.25 500 57.21 57.22 2400 1.12% 14.46%
Total ADR 56.38 0.16% 0.09 532702 55.83 55.80 56.42 300 56.37 56.38 200 2.05% 7.88%
Toyota Motor Co. ADR 121.59 0.36% 0.44 46865 120.52 120.52 121.63 200 121.58 121.62 200 3.27% 4.37%
TransCanada Co. 42.98 0.36% 0.16 573925 42.80 42.73 43.12 700 42.97 42.98 400 2.93% 19.94%
UBS GROUP AG SF -,10 12.90 -0.39% -0.05 1579315 12.71 12.68 12.91 15900 12.89 12.90 9400 2.13% 4.60%
Unilever ADR 54.81 0.51% 0.28 404343 54.61 54.49 54.86 400 54.80 54.81 500 0.35% 4.36%
Unilever ADR 55.44 0.53% 0.29 570088 55.26 55.14 55.51 200 55.43 55.44 500 0.11% 2.51%
Vale ADR 12.27 -0.49% -0.06 13208734 12.16 12.16 12.32 16600 12.26 12.27 15000 8.25% -6.52%
Veon Ltd. ADR 2.53 0.40% 0.01 442049 2.53 2.50 2.54 33400 2.52 2.53 21500 -0.40% 7.69%
Westpac Banking Co. 19.06 0.95% 0.18 163329 18.77 18.77 19.08 1200 19.06 19.07 800 -0.05% 8.07%
Wipro ADR 5.48 -3.35% -0.19 350013 5.53 5.35 5.53 7100 5.48 5.49 1700 0.18% 10.53%
YPF ADR 14.89 -3.75% -0.58 549598 15.29 14.74 15.31 500 14.89 14.90 500 -0.90% 15.53%