01.12.2020 09:13:18
NYSE INTL 100 INDEX
5701.02
USD
-131.2711
-2.25%
30.11.2020 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.11.2020 5832.29 Volatilität in % -
Börse Letzter Handel 30.11.2020 / 23:59
Währung USD Aktualisierungsstand 01.12.2020 / 09:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -2.26% 5914.7 3757.1
1 Woche -0.40% 5842.8 5700.0
1 Monat 11.38% 5842.8 5166.9
3 Monate 3.92% 5842.8 5073.2
6 Monate 19.34% 5842.8 4787.1
1 Jahr 1.14% 5914.7 3757.1
3 Jahre 0.15% 6222.1 3757.1
SMI
20.82
26.51
SMI
-16.03
-10.68
SMI
-2.26
-1.32
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":-2.26,"chartHeight":11.048507381297,"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":-1.32,"chartHeight":8.5983501772004,"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":-6.74,"chartHeight":16.027324782983,"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":3.86,"chartHeight":13.487589177754,"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":11.74,"chartHeight":18.555893188583,"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":0.32,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.12.2020 09:13:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB Ltd. ADR 26.34 -0.98% -0.26 1499614 26.74 26.30 26.78 100 26.20 28.36 100 -1.01% 9.34%
América Móvil B. de C.V. 14.89 1.22% 0.18 4093737 14.63 14.42 14.99 400 14.50 16.00 600 5.23% -6.94%
Anheuser-Busch InBev 66.68 -2.56% -1.75 1622969 68.32 66.40 68.32 300 66.80 67.40 500 0.51% -18.72%
ArcelorMittal ADR 18.16 -0.66% -0.12 4334398 18.41 18.15 18.48 100 18.20 18.85 200 6.32% 3.53%
Astrazeneca ADR 52.94 0.63% 0.33 14725150 53.30 52.53 53.41 100 53.05 53.25 600 -3.22% 6.18%
Banco Bilbao Vizcaya 4.58 -1.51% -0.07 6601569 4.68 4.58 4.71 5000 4.58 4.78 10000 7.26% -17.92%
Banco Santander ADR 2.82 -3.09% -0.09 9031593 2.91 2.82 2.92 5000 2.82 2.85 2500 2.55% -31.88%
Bank of Montreal 72.72 -2.70% -2.02 775293 74.50 72.16 74.59 2000 73.00 73.98 300 0.19% -6.17%
Bank of Nova Scotia 48.76 -2.69% -1.35 1194661 49.88 48.69 50.04 200 49.00 49.97 100 -0.16% -13.68%
Barclays ADR 7.12 -4.43% -0.33 5667658 7.27 7.12 7.30 7400 7.12 7.15 4600 -4.94% -25.21%
Barrick Gold Co. 23.14 1.98% 0.45 24409213 22.49 22.36 23.21 400 23.25 23.27 100 -0.43% 24.48%
BCE 43.36 -1.43% -0.63 1041121 44.00 43.35 44.07 100 43.36 43.77 500 0.49% -6.45%
BHP Billiton ADR 55.79 -2.57% -1.47 2013085 56.92 55.79 57.02 1000 55.79 57.25 500 1.22% 1.97%
BHP Billiton ADR 45.46 -2.45% -1.14 1775045 46.25 45.35 46.38 100 43.94 48.67 100 0.73% -3.30%
BP ADR 19.56 -7.30% -1.54 19573109 20.60 19.56 20.64 100 19.73 19.75 900 -4.16% -48.17%
Canadian Imperial Bk 84.20 -1.44% -1.23 381127 85.35 84.17 85.56 100 73.00 85.01 100 0.62% 1.20%
Canadian National Ra 107.05 -2.09% -2.29 754116 109.23 106.90 109.32 500 105.30 105.93 200 -1.79% 18.35%
Canadian Natural Res 22.84 -4.91% -1.18 3239701 23.84 22.83 23.88 100 22.40 24.80 100 0.18% -29.40%
Canon ADR 17.73 -4.63% -0.86 536282 18.15 17.71 18.18 100 16.61 18.00 1000 -5.14% -35.17%
Cenovus Energy 4.96 -7.29% -0.39 6998937 5.30 4.96 5.33 1000 4.98 5.13 2600 -5.52% -51.13%
China Life Insurance 11.25 -6.17% -0.74 804291 11.40 11.25 11.42 1000 11.30 12.28 300 -0.71% -18.66%
China Mobile ADR 29.85 -2.16% -0.66 1939865 30.33 29.80 30.33 200 29.86 29.99 1000 -0.30% -29.38%
China Petroleum & Ch 45.08 -6.28% -3.02 369991 46.18 45.00 46.18 100 45.01 45.40 100 -2.87% -25.05%
China Unicom (Hong K 6.01 -3.53% -0.22 527920 6.10 6.01 6.11 700 6.00 6.32 200 -1.64% -35.79%
Chunghwa Telecom ADR 38.08 -0.89% -0.34 74133 38.14 38.00 38.14 200 36.50 38.50 300 -0.68% 3.20%
Cia Siderurgica Naci 4.35 -2.90% -0.13 1721982 4.48 4.35 4.48 1000 4.15 4.62 100 10.97% 26.09%
CNOOC ADR 98.73 -19.09% -23.29 975049 107.52 98.40 107.82 100 99.95 100.95 500 -18.05% -40.76%
CREDIT SUISSE GP AG 12.47 -3.56% -0.46 2669269 12.87 12.47 12.88 100 12.45 13.33 300 -0.40% -7.29%
DEUTSCHE BANK 11.12 -2.11% -0.24 3192618 11.43 11.11 11.44 900 11.14 11.66 1600 0.72% 42.93%
Diageo ADR 154.95 -1.10% -1.73 452705 155.73 154.05 156.30 100 145.00 170.00 300 -0.44% -8.00%
Ecopetrol ADR 11.52 -4.40% -0.53 1535339 12.01 11.52 12.06 100 9.70 13.18 100 -5.03% -42.28%
Enbridge 31.21 -2.04% -0.65 5594401 32.15 31.11 32.40 1700 31.22 31.60 100 4.24% -21.52%
ENI ADR 19.62 -4.01% -0.82 582267 20.56 19.61 20.59 1500 19.10 20.90 1500 -1.56% -36.63%
Equinor ASA ADR 15.34 -6.18% -1.01 8244724 16.29 15.33 16.29 900 15.35 16.50 2100 -2.23% -22.95%
Fresenius Medical Ca 42.25 -0.54% -0.23 124660 42.70 42.15 42.76 100 40.00 46.40 3000 0.02% 14.72%
GlaxoSmithKline ADR 36.79 -0.76% -0.28 7418650 37.32 36.73 37.35 1000 37.00 37.04 100 0.14% -21.71%
HDFC Bank ADR 69.00 1.74% 1.18 1421633 67.67 67.35 69.11 100 69.00 70.00 800 3.59% 8.88%
Honda Motor ADR 27.72 -3.58% -1.03 959473 28.10 27.71 28.15 100 27.50 28.50 900 -4.77% -2.08%
HSBC ADR 25.89 -3.72% -1.00 3536427 26.39 25.87 26.41 3000 25.89 26.40 100 1.09% -33.77%
ICICI Bank ADR 12.86 -1.08% -0.14 7213897 12.92 12.78 12.93 1000 12.70 13.10 2700 0.39% -14.78%
ING Groep ADR 9.65 -3.69% -0.37 5624955 9.94 9.65 9.95 100 9.63 10.00 100 3.10% -19.92%
Kinross Gold Co. 7.14 0.42% 0.03 12582887 7.06 6.96 7.18 300 7.12 7.15 24500 -0.42% 50.63%
Koninklijke Philips 51.52 -0.25% -0.13 376751 52.33 51.50 52.48 100 42.00 52.00 200 0.55% 5.57%
Lloyds Banking Group 1.83 -5.67% -0.11 6929681 1.93 1.83 1.93 300 1.83 1.91 40600 -5.18% -44.71%
Manulife Financial C 17.06 -1.39% -0.24 4167161 17.25 16.84 17.25 500 16.85 17.50 900 2.77% -15.92%
Mitsubishi UFJ Finl 4.29 -4.45% -0.20 1129578 4.42 4.29 4.46 200 4.10 5.54 500 -6.33% -20.99%
Mizuho Financial Gro 2.56 -4.12% -0.11 775259 2.61 2.56 2.64 500 2.46 2.90 300 -8.24% -17.15%
MOBILE TELESYSTEMS 8.63 0.58% 0.05 10825826 8.48 8.46 8.66 500 8.63 8.76 100 3.23% -14.98%
National Grid ADR 56.68 -3.11% -1.82 737984 57.75 56.68 58.10 200 56.70 58.00 100 -7.48% -9.56%
Nippon Tel. and Tel. 23.64 -3.23% -0.79 112864 24.40 23.63 24.40 200 38.90 46.09 400 -2.03% -6.38%
Nokia Co. ADR 4.03 -2.42% -0.10 20845221 4.08 4.02 4.11 3800 4.04 4.06 3100 1.51% 8.63%
Novartis ADR 90.83 1.19% 1.07 4070663 89.88 89.74 90.93 200 89.07 91.00 300 4.03% -4.08%
Novo Nordisk ADR B 67.13 -0.61% -0.41 1825764 68.02 66.89 68.04 200 65.53 69.13 200 -0.40% 15.98%
NTT DOCOMO ADR 36.97 -0.19% -0.07 2288426 36.81 36.81 37.23 100 17.01 39.84 200 -0.08% 33.61%
Ovintiv 12.76 -8.00% -1.11 6604369 13.73 12.74 14.01 1100 12.80 13.23 300 -2.07% 172.07%
PANASONIC CORP.ADR/1 10.71 -1.43% -0.15 279812 10.75 10.45 10.83 - - - - 0.14% 13.82%
PetroChina ADR 31.85 -6.32% -2.15 325274 32.58 31.68 32.78 200 30.70 34.10 100 -5.60% -36.72%
Petroleo Brasileiro 9.57 -3.72% -0.37 30115849 9.80 9.54 9.94 9700 9.65 9.82 100 2.35% -39.96%
POSCO ADR 53.34 -2.50% -1.37 212859 53.77 53.17 53.88 1000 53.65 53.50 100 -2.97% 5.37%
Prudential ADR 31.19 -3.94% -1.28 601622 32.11 31.09 32.16 500 22.22 32.17 300 -7.83% -18.11%
PT Telekomunikasi In 22.45 -7.69% -1.87 311637 23.05 22.45 23.13 400 21.87 25.00 100 -2.86% -21.23%
Rio Tinto ADR 64.97 -1.64% -1.08 2372462 65.86 64.73 66.15 100 64.40 66.00 200 -0.63% 9.45%
Rogers Communication 47.12 0.36% 0.17 424656 46.80 46.60 47.43 100 42.00 52.00 100 2.90% -5.13%
Royal Bank of Canada 81.98 -1.48% -1.23 731732 82.77 81.96 83.23 100 79.30 87.10 100 1.56% 3.51%
ROYAL DUTCH ADR A 33.84 -6.70% -2.43 7388264 35.69 33.82 35.75 200 34.00 34.18 3000 -3.89% -42.62%
ROYAL DUTCH ADR B 32.45 -7.18% -2.51 4599741 34.21 32.44 34.26 600 32.56 32.75 800 -3.45% -45.89%
Sanofi ADR 50.20 -1.82% -0.93 1223892 51.52 50.13 51.58 100 50.20 51.73 200 0.70% 0.00%
SAP ADR 121.16 1.60% 1.91 1918100 121.68 120.02 121.88 400 119.50 122.00 200 3.21% -9.58%
Sasol ADR 7.46 -12.44% -1.06 1478567 7.85 7.43 7.86 100 7.48 7.55 800 -4.24% -65.48%
Siemens ADR 66.77 -0.88% -0.59 548870 67.20 66.75 67.96 - - - - 0.45% 2.76%
SONY Co. ADR 93.29 -0.83% -0.78 969796 93.65 92.62 94.00 100 93.05 95.00 100 3.90% 37.19%
Sumitomo Mitsui Fina 5.77 -4.31% -0.26 1981505 5.90 5.76 5.90 100 5.72 7.60 2400 -6.33% -22.13%
Suncor Energy 16.09 -6.72% -1.16 16752107 17.20 16.07 17.20 100 16.12 16.45 1000 -4.00% -50.95%
Taiwan Semiconductor 97.02 -1.74% -1.72 13840521 97.56 96.20 97.95 100 97.62 97.90 900 -1.13% 66.99%
TC Energy 43.93 -2.96% -1.34 2177735 45.10 43.91 45.52 200 43.50 46.00 100 0.50% -17.60%
Teck Resources 15.80 -1.25% -0.20 6015253 16.23 15.80 16.50 200 15.82 16.17 100 2.86% -9.04%
Telecom Italia ADR 4.63 -2.32% -0.11 59094 4.79 4.62 4.79 3000 2.00 6.54 2700 9.33% -25.08%
Telefónica ADR 4.40 -2.22% -0.10 2458798 4.46 4.38 4.48 2800 4.29 4.60 1000 11.11% -36.87%
Tenaris ADR 15.18 -4.17% -0.66 2270179 15.89 15.16 15.90 1000 9.00 18.06 400 -1.49% -32.95%
Thomson Reuters 79.33 -0.66% -0.53 379777 80.21 79.13 80.30 100 53.86 81.15 100 -0.97% 10.80%
Toronto-Dominion Ban 53.73 -1.61% -0.88 2060719 54.42 53.35 54.69 100 53.28 55.00 200 0.71% -4.28%
Total ADR 42.14 -6.65% -3.00 3218306 44.63 42.12 44.78 100 42.21 45.50 100 -2.86% -23.80%
Toyota Motor Co. ADR 134.46 -4.07% -5.70 355258 135.92 134.45 138.50 100 134.47 136.70 100 -6.14% -4.33%
UBS GROUP AG SF -,10 14.14 -2.82% -0.41 4671086 14.40 14.13 14.46 100 13.00 14.75 100 -2.88% 12.40%
- - - - - - - - - - - 0.00% 0.00%
Unilever ADR 61.06 0.91% 0.55 2462518 60.89 60.65 61.59 200 61.07 63.50 400 4.82% 6.80%
Vale ADR 14.56 -1.15% -0.17 42430461 14.79 14.39 14.81 200 14.56 14.63 600 10.39% 10.30%
Veon Ltd. ADR 1.45 -3.33% -0.05 2135230 1.50 1.45 1.50 1000 1.46 1.48 100 -1.36% -42.69%
Westpac Banking Co. 14.74 -2.38% -0.36 120414 14.94 14.72 14.98 100 10.73 15.48 100 0.34% -13.19%
Wipro ADR 5.15 0.98% 0.05 1453779 5.11 5.05 5.17 7200 5.00 5.30 500 0.59% 37.33%
YPF ADR 5.03 -6.85% -0.37 2575244 5.35 4.97 5.39 1000 4.90 5.26 100 0.60% -56.56%