25.09.2020 01:56:44
NYSE INTL 100 INDEX
5135.62
USD
-8.9663
-0.17%
24.09.2020 23:59
 
Chart
Kursdaten
Kurs 5135.62 Eröffnung 5107.09
Diff. absolut -8.97 Tages-Hoch 5167.89
Diff. % -0.17 % Tages-Tief 5085.55
Volumen - Umsatz -
Schlusskurs vom 23.09.2020 5144.59 Volatilität in % -
Börse Letzter Handel 24.09.2020 / 23:59
Währung USD Aktualisierungsstand 25.09.2020 / 01:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -11.95% 5914.7 3757.1
1 Woche -4.61% 5377.6 5085.6
1 Monat -5.43% 5499.1 5085.6
3 Monate 4.30% 5499.1 4870.8
6 Monate 24.14% 5499.1 4138.3
1 Jahr -4.82% 5914.7 3757.1
3 Jahre -9.17% 6222.1 3757.1
SMI
20.82
26.51
SMI
-16.03
-10.68
SMI
-11.95
-3.82
2018
2019
2020
{"2018":{"performance":-16.03,"chartHeight":19.975047726105,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":20.82,"chartHeight":21.166342749044,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":-11.95,"chartHeight":18.636676714412,"year":2020,"ID_NOTATION":"8354117"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.82,"chartHeight":13.440125663295,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.63,"chartHeight":19.859906888458,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-6.04,"chartHeight":15.527682419881,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-2.4,"chartHeight":11.322368277974,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.85,"chartHeight":14.527880622279,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2020 01:56:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB Ltd. ADR 25.06 1.05% 0.26 1733674 24.88 24.76 25.22 100 24.06 26.00 300 -5.05% 2.95%
América Móvil B. de C.V. 12.09 3.25% 0.38 3882754 11.62 11.59 12.18 100 11.60 12.30 300 -5.84% -24.44%
Anheuser-Busch InBev 52.88 0.67% 0.35 1725400 52.29 51.80 53.17 400 52.88 53.20 500 -8.83% -35.54%
ArcelorMittal ADR 12.13 0.25% 0.03 3313069 12.06 11.89 12.33 200 12.06 12.24 200 -6.64% -31.01%
Astrazeneca ADR 54.17 -2.68% -1.49 4123671 54.94 53.92 55.16 100 54.02 54.56 600 -3.16% 8.64%
Banco Bilbao Vizcaya 2.66 6.83% 0.17 6160233 2.61 2.58 2.68 6000 2.50 2.67 600 -6.01% -52.33%
Banco Santander ADR 1.82 1.68% 0.03 13736143 1.80 1.78 1.85 1800 1.84 1.86 100 -12.92% -56.04%
Bank of Montreal 58.40 0.65% 0.38 491276 58.00 57.22 58.84 100 58.01 62.00 200 -4.98% -24.65%
Bank of Nova Scotia 40.61 -0.02% -0.01 1217438 40.40 40.16 41.04 100 40.22 41.44 700 -3.22% -28.11%
Barclays ADR 4.75 2.37% 0.11 5312419 4.78 4.68 4.80 1000 4.76 4.83 300 -12.29% -51.26%
Barrick Gold Co. 27.65 1.88% 0.51 20429461 26.87 26.83 27.77 1000 27.61 27.72 2200 -5.11% 48.74%
BCE 41.22 0.34% 0.14 894743 40.89 40.77 41.32 100 40.64 44.10 100 -3.33% -11.07%
BHP Billiton ADR 52.65 1.58% 0.82 2000737 52.15 51.81 53.20 200 50.00 56.25 100 -5.12% -3.77%
BHP Billiton ADR 43.78 1.70% 0.73 1463291 43.40 43.10 44.23 100 40.17 44.25 500 -4.60% -6.87%
BP ADR 17.93 -0.22% -0.04 16708877 18.16 17.71 18.16 200 17.99 18.01 200 -8.33% -52.49%
Canadian Imperial Bk 76.03 0.26% 0.20 1767184 75.50 75.01 76.69 100 74.80 76.28 900 -2.56% -8.62%
Canadian National Ra 106.00 1.07% 1.12 628508 104.47 104.47 106.67 100 84.56 110.30 100 -1.02% 17.19%
Canadian Natural Res 16.51 0.67% 0.11 2834547 16.17 15.97 16.81 200 15.83 17.22 100 -7.92% -48.96%
Canon ADR 16.38 1.05% 0.17 559864 16.19 16.05 16.45 200 16.01 16.45 200 -2.38% -40.11%
Cenovus Energy 4.00 3.63% 0.14 4474532 3.82 3.73 4.06 10000 3.75 4.10 100 -6.98% -60.59%
China Life Insurance 11.16 -1.93% -0.22 421191 11.11 11.08 11.22 200 10.79 11.78 100 -3.29% -19.31%
China Mobile ADR 32.35 -0.49% -0.16 1321700 32.30 32.19 32.54 100 32.34 32.64 600 -5.02% -23.47%
China Petroleum & Ch 40.00 -1.16% -0.47 173180 39.99 39.66 40.16 100 40.00 40.48 500 -6.92% -32.72%
China Unicom (Hong K 6.77 -0.59% -0.04 293662 6.75 6.72 6.82 200 6.37 6.86 1000 -4.92% -27.67%
Chunghwa Telecom ADR 36.22 -0.96% -0.35 222021 36.45 36.13 36.45 100 35.90 38.00 100 -2.27% -1.84%
Cia Siderurgica Naci 2.90 0.35% 0.01 3931717 2.84 2.79 2.92 400 2.79 3.05 1000 -9.66% -15.94%
CNOOC ADR 97.45 -1.70% -1.69 151017 97.51 96.54 98.36 200 97.40 99.55 200 -6.47% -40.52%
CREDIT SUISSE GP AG 9.62 -0.62% -0.06 2347305 9.61 9.54 9.71 200 9.18 10.00 4500 -12.39% -28.48%
DEUTSCHE BANK 8.11 0.75% 0.06 3842216 8.08 8.01 8.22 1000 8.11 8.25 1100 -12.23% 4.24%
Diageo ADR 128.81 0.68% 0.87 547558 129.06 127.66 130.35 300 128.81 136.50 100 -4.99% -23.52%
Ecopetrol ADR 10.16 -0.49% -0.05 996849 10.17 9.99 10.27 200 9.62 11.32 200 -8.39% -49.10%
Enbridge 29.64 0.44% 0.13 2748916 29.40 29.07 29.88 100 29.60 29.98 100 -3.89% -25.47%
ENI ADR 15.94 0.25% 0.04 478676 15.99 15.71 16.11 200 15.05 16.66 1200 -11.15% -48.51%
Equinor ASA ADR 14.64 1.04% 0.15 3441379 14.51 14.34 14.78 800 14.31 15.42 100 -8.39% -26.47%
Fresenius Medical Ca 41.57 0.29% 0.12 132328 41.47 41.10 41.83 100 39.29 46.40 3000 -3.30% 12.87%
GlaxoSmithKline ADR 37.38 -1.08% -0.41 3502879 37.58 37.09 37.65 100 37.15 37.73 1100 -5.30% -20.45%
HDFC Bank ADR 47.64 -0.92% -0.44 981055 47.02 46.62 47.91 300 46.77 51.15 200 -5.16% -24.82%
Honda Motor ADR 23.34 -2.95% -0.71 1067971 23.20 23.10 23.55 200 23.21 24.75 200 -6.38% -17.56%
HSBC ADR 18.39 -0.16% -0.03 3654772 18.40 18.20 18.54 200 18.40 18.50 400 -9.66% -52.88%
ICICI Bank ADR 9.30 -2.00% -0.19 10853422 9.20 9.16 9.39 1000 9.28 9.50 100 -7.92% -38.37%
ING Groep ADR 6.94 2.51% 0.17 7027693 6.87 6.80 7.04 200 6.94 7.61 100 -17.64% -43.82%
Kinross Gold Co. 8.84 7.54% 0.62 18699343 8.09 8.05 8.85 100 8.77 8.80 400 -11.90% 73.42%
Koninklijke Philips 44.93 0.29% 0.13 431194 44.57 44.24 45.05 500 36.00 47.10 700 -4.56% -8.20%
Lloyds Banking Group 1.21 1.68% 0.02 8797931 1.21 1.19 1.23 1000 1.19 1.22 200 -7.63% -63.44%
Manulife Financial C 13.70 0.88% 0.12 1819270 13.56 13.43 13.86 200 13.45 14.66 100 -6.23% -32.48%
Mitsubishi UFJ Finl 4.16 0.24% 0.01 1286196 4.14 4.11 4.18 3000 4.05 4.30 300 -1.42% -23.39%
Mizuho Financial Gro 2.63 -0.38% -0.01 357156 2.65 2.62 2.65 300 2.62 2.90 500 -2.59% -14.89%
MOBILE TELESYSTEMS 8.68 -1.59% -0.14 4996718 8.71 8.68 8.80 5000 8.69 8.80 2000 -5.24% -14.48%
National Grid ADR 53.63 -0.32% -0.17 286455 53.95 53.09 54.09 100 53.00 56.70 100 -1.40% -14.42%
Nippon Tel. and Tel. 21.37 1.91% 0.40 316185 21.49 21.30 21.49 200 38.90 46.09 400 -2.38% -15.37%
Nokia Co. ADR 3.84 -1.03% -0.04 19266751 3.85 3.81 3.88 5900 3.83 3.85 100 -6.05% 4.58%
Novartis ADR 86.30 -1.31% -1.15 1580188 86.66 85.85 86.93 100 86.21 87.59 100 -5.13% -8.86%
Novo Nordisk ADR B 68.27 -1.63% -1.13 1068264 68.52 68.04 68.74 100 67.93 69.50 100 -1.87% 17.95%
NTT DOCOMO ADR 25.77 1.70% 0.43 97186 25.54 25.54 25.86 100 17.01 39.84 200 -4.74% -8.42%
Ovintiv 8.81 4.38% 0.37 5316458 8.37 8.12 9.19 100 8.69 9.15 1000 -10.92% 87.85%
PANASONIC CORP.ADR/1 8.62 -1.82% -0.16 218955 8.81 8.40 8.81 - - - - -6.40% -6.70%
PetroChina ADR 30.31 -1.14% -0.35 172409 30.16 30.06 30.56 100 30.10 30.72 500 -7.31% -39.78%
Petroleo Brasileiro 7.63 2.28% 0.17 25845736 7.46 7.32 7.71 200 7.59 7.63 300 -11.07% -52.13%
POSCO ADR 40.37 -1.73% -0.71 88168 40.39 39.94 40.93 100 40.08 41.89 100 -1.37% -20.25%
Prudential ADR 28.13 1.74% 0.48 280083 28.11 27.86 28.48 100 27.50 28.50 100 -7.92% -26.15%
PT Telekomunikasi In 18.23 -1.57% -0.29 330523 18.50 18.10 18.50 700 17.00 19.44 500 -4.40% -36.04%
Rio Tinto ADR 61.17 1.27% 0.77 1869917 60.86 60.46 61.90 200 61.25 62.00 5100 -6.85% 1.75%
Rogers Communication 38.62 1.42% 0.54 383375 37.90 37.84 38.72 100 12.15 45.01 200 -6.11% -23.33%
Royal Bank of Canada 70.60 0.86% 0.60 695029 69.75 69.47 71.04 500 66.00 74.10 500 -3.66% -10.86%
ROYAL DUTCH ADR A 26.54 1.61% 0.42 9523087 26.53 26.06 26.88 9000 26.67 27.00 1000 -6.88% -55.71%
ROYAL DUTCH ADR B 25.28 1.36% 0.34 3984077 25.30 24.83 25.62 1100 25.27 25.67 400 -3.99% -57.85%
Sanofi ADR 50.79 0.36% 0.18 900204 50.66 50.25 51.00 200 50.89 51.05 100 -2.46% 1.18%
SAP ADR 153.34 0.81% 1.23 513650 152.86 151.75 155.01 100 103.00 155.51 100 -4.42% 14.44%
Sasol ADR 7.60 1.20% 0.09 1381409 7.42 7.18 7.71 200 7.60 7.70 5200 -10.69% -64.83%
Siemens ADR 66.30 2.16% 1.40 160406 65.48 65.43 66.77 - - - - -5.93% 2.05%
SONY Co. ADR 77.78 0.58% 0.45 834780 76.97 76.81 78.48 400 77.78 78.80 1000 0.44% 13.72%
Sumitomo Mitsui Fina 5.83 0.87% 0.05 1306985 5.83 5.78 5.85 500 5.67 5.97 300 -1.02% -21.32%
Suncor Energy 12.78 2.49% 0.31 8292485 12.40 12.20 12.95 1200 12.93 12.94 300 -5.89% -61.04%
Taiwan Semiconductor 78.38 0.59% 0.46 9940538 76.82 76.17 79.00 100 78.39 78.90 100 -6.27% 34.11%
TC Energy 43.92 0.07% 0.03 1087989 43.68 43.42 44.26 100 42.50 43.91 100 -3.60% -17.61%
Teck Resources 13.91 1.16% 0.16 7519279 13.55 13.48 14.11 200 13.79 14.20 200 -6.58% -19.92%
Telecom Italia ADR 3.99 1.27% 0.05 121221 3.99 3.97 4.03 3000 2.00 6.54 2700 -5.67% -35.44%
Telefónica ADR 3.50 2.04% 0.07 2354966 3.48 3.45 3.53 200 3.46 3.58 4000 -8.14% -49.78%
Tenaris ADR 9.77 0.41% 0.04 2325811 9.69 9.61 9.98 1000 9.26 11.50 100 -13.74% -57.02%
Thomson Reuters 77.47 -0.06% -0.05 510294 77.10 76.82 77.54 100 76.17 81.44 100 0.17% 8.20%
Toronto-Dominion Ban 45.60 0.71% 0.32 1433595 45.05 44.85 45.94 100 44.89 46.18 100 -4.02% -18.76%
Total ADR 33.37 0.63% 0.21 2102495 33.49 32.95 33.81 100 33.38 34.19 600 -10.97% -39.66%
Toyota Motor Co. ADR 131.85 -1.08% -1.44 199501 131.38 130.91 132.69 100 130.23 135.00 300 -2.33% -6.18%
UBS GROUP AG SF -,10 10.78 -1.19% -0.13 3978110 10.83 10.72 10.90 1200 10.78 11.35 500 -11.66% -13.28%
Unilever ADR 59.20 0.20% 0.12 1267355 59.42 58.68 59.44 100 58.55 250.00 200 -3.79% 3.03%
Unilever ADR 60.59 0.23% 0.14 744492 60.69 59.98 60.78 200 59.44 64.00 100 -2.84% 5.74%
Vale ADR 10.70 0.47% 0.05 73935078 10.65 10.55 10.86 100 10.72 10.80 300 -8.11% -19.32%
Veon Ltd. ADR 1.30 0.00% 0.00 5672806 1.30 1.25 1.31 200 1.28 1.31 1000 1.56% -48.62%
Westpac Banking Co. 11.54 1.05% 0.12 280865 11.43 11.35 11.65 1100 9.30 12.39 400 -7.15% -32.74%
Wipro ADR 4.59 -2.75% -0.13 1736291 4.64 4.57 4.65 200 4.55 4.60 500 -4.97% 22.40%
YPF ADR 3.84 4.92% 0.18 2381566 3.66 3.47 3.96 5000 3.80 4.20 100 -15.60% -66.84%