16.10.2021 10:18:47
NYSE INTL 100 INDEX
6519.12
USD
63.2821
0.98%
15.10.2021 23:59
 
Chart
Kursdaten
Kurs 6519.12 Eröffnung 6455.84
Diff. absolut 63.28 Tages-Hoch 6520.79
Diff. % 0.98 % Tages-Tief 6455.84
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 6455.84 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 23:59
Währung USD Aktualisierungsstand 16.10.2021 / 10:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.26% 6692.1 5870.3
1 Woche 3.28% 6520.8 6310.5
1 Monat 1.35% 6520.8 6098.8
3 Monate 0.35% 6586.3 6098.8
6 Monate 2.27% 6692.1 6098.8
1 Jahr 21.67% 6692.1 5073.2
3 Jahre 22.87% 6692.1 3757.1
20.82
26.51
1.37
1.13
10.26
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.82,"chartHeight":24.211868082382,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":1.37,"chartHeight":10.029305587837,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":10.26,"chartHeight":20.523493061723,"year":2021,"ID_NOTATION":"8354117"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.10.2021 10:18:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 34.49 -0.06% -0.02 1785821 34.37 34.35 34.66 100 34.52 36.71 100 4.36% 23.35%
América Móvil B. de C.V. 18.12 2.55% 0.45 2393160 17.77 17.73 18.18 100 18.12 18.33 1000 4.74% 24.62%
Anheuser-Busch InBev 55.29 -1.88% -1.06 4384011 56.00 55.19 56.01 100 54.00 55.85 100 0.62% -20.91%
ArcelorMittal ADR 32.13 0.66% 0.21 3683989 32.11 31.97 32.36 500 31.00 33.17 500 11.06% 40.31%
Astrazeneca ADR 60.22 0.92% 0.55 3513213 60.27 60.08 60.54 100 59.60 60.35 200 -0.64% 20.46%
Banco Bilbao Vizcaya 6.71 2.76% 0.18 1076073 6.70 6.65 6.75 100 4.31 6.80 100 -1.61% 35.83%
Banco Santander ADR 3.90 1.83% 0.07 7368474 3.89 3.86 3.93 1000 3.80 3.90 1300 0.52% 27.87%
Bank of Montreal 107.21 1.61% 1.70 614523 106.00 105.93 107.34 100 89.00 200.00 200 2.28% 41.01%
Bank of Nova Scotia 64.45 0.84% 0.54 775352 64.17 64.09 64.49 200 64.32 64.59 100 2.50% 19.26%
Barclays ADR 11.09 2.31% 0.25 3896813 11.05 11.02 11.15 100 11.01 12.20 200 2.69% 38.80%
Barrick Gold Co. 19.13 -2.25% -0.44 17787409 19.17 18.80 19.25 300 19.12 19.28 100 3.29% -16.02%
BCE 51.38 -0.31% -0.16 993603 51.57 51.32 51.85 100 50.33 51.70 100 1.38% 20.05%
BHP Billiton ADR 57.48 -0.29% -0.17 3426573 58.00 57.31 58.06 100 57.50 58.26 100 4.40% -12.03%
BHP Billiton ADR 55.08 -0.13% -0.07 2309360 55.44 54.82 55.63 100 42.80 62.00 1000 4.87% 3.87%
BP ADR 29.93 1.63% 0.48 11813057 29.97 29.86 30.11 1800 29.93 29.95 100 3.67% 45.86%
Canadian Imperial Bk 119.24 1.10% 1.30 377703 118.73 118.44 119.55 100 100.85 168.00 100 1.73% 39.51%
Canadian National Ra 122.69 0.87% 1.06 890162 122.00 121.51 122.84 100 104.51 150.00 100 4.94% 11.69%
Canadian Natural Res 42.35 1.71% 0.71 2377109 42.04 42.00 42.65 100 35.19 48.00 100 6.51% 76.09%
Canon ADR 24.51 1.32% 0.32 149717 24.34 24.34 24.53 100 24.00 25.00 200 1.79% 26.28%
Cenovus Energy 11.66 -0.68% -0.08 9136908 11.90 11.64 12.04 500 10.75 12.04 200 3.37% 93.05%
China Life Insurance 8.81 0.69% 0.06 704347 8.78 8.75 8.85 100 8.76 8.85 100 1.03% -20.34%
China Petroleum & Ch 51.57 0.19% 0.10 127199 51.51 51.21 51.70 100 49.54 51.90 100 -0.92% 15.63%
Chunghwa Telecom ADR 39.76 0.18% 0.07 110170 39.70 39.70 39.93 500 35.44 41.00 100 0.56% 2.95%
Cia Siderurgica Naci 5.05 2.43% 0.12 3379482 4.96 4.94 5.12 100 4.89 5.89 600 -2.13% -15.13%
CREDIT SUISSE GP AG 10.57 1.34% 0.14 3491277 10.56 10.53 10.62 100 10.55 10.60 100 2.13% -17.42%
DEUTSCHE BANK 13.28 2.79% 0.36 4990544 13.28 13.16 13.38 200 13.30 13.48 500 0.45% 21.83%
Diageo ADR 199.27 -0.07% -0.14 161018 198.70 198.37 199.57 100 125.51 250.00 100 2.86% 25.48%
Ecopetrol ADR 15.69 1.36% 0.21 623125 15.57 15.50 15.75 400 15.00 18.29 100 1.29% 21.53%
Enbridge 42.56 0.07% 0.03 4235186 42.74 42.52 42.78 1200 42.50 42.92 300 2.88% 33.04%
ENI ADR 28.35 1.50% 0.42 267170 28.20 28.15 28.50 100 21.98 30.00 300 3.24% 37.62%
Equinor ASA ADR 27.25 -0.58% -0.16 2111612 27.23 27.18 27.36 1000 26.75 28.04 200 3.49% 65.96%
Fresenius Medical Ca 35.46 -0.11% -0.04 299030 35.28 35.16 35.51 1500 34.00 41.50 100 1.63% -14.68%
GlaxoSmithKline ADR 39.01 0.75% 0.29 3266328 38.77 38.71 39.03 100 38.67 39.01 100 0.77% 6.01%
HDFC Bank ADR 75.76 0.11% 0.08 2134089 76.23 75.39 76.42 200 75.20 78.98 100 4.21% 4.84%
Honda Motor ADR 30.79 1.75% 0.53 803749 30.52 30.44 30.79 200 29.40 32.00 400 1.45% 8.99%
HSBC ADR 29.97 2.67% 0.78 2610387 29.86 29.58 30.06 100 29.82 30.10 100 5.27% 15.67%
ICICI Bank ADR 19.45 0.41% 0.08 3751965 19.44 19.36 19.50 200 18.15 20.05 3700 4.46% 30.89%
ING Groep ADR 15.10 1.68% 0.25 3763115 15.07 14.98 15.15 200 14.98 15.20 200 3.07% 59.96%
Kinross Gold Co. 6.11 -0.81% -0.05 11019236 6.02 5.96 6.16 300 6.03 6.10 200 7.76% -16.76%
Koninklijke Philips 44.57 1.36% 0.60 1121123 44.14 44.07 44.77 100 43.00 49.01 100 3.41% -17.72%
Lloyds Banking Group 2.68 1.52% 0.04 6013692 2.65 2.65 2.69 1000 2.65 2.70 200 6.35% 36.73%
Manulife Financial 20.18 0.30% 0.06 3891195 20.24 20.14 20.36 300 18.50 20.58 100 1.97% 13.24%
Mitsubishi UFJ Finl 5.86 1.74% 0.10 1513322 5.82 5.80 5.88 100 4.56 7.02 100 0.00% 32.28%
Mizuho Financial Gro 2.74 1.11% 0.03 498031 2.74 2.72 2.75 1200 2.70 4.00 400 -2.49% 7.45%
MOBILE TELESYSTEMS 9.58 0.00% 0.00 1886602 9.62 9.47 9.63 100 9.38 9.62 200 0.00% 7.04%
National Grid ADR 61.61 -0.08% -0.05 200216 61.50 61.45 61.85 500 60.00 64.78 100 1.95% 4.37%
Nippon Tel. and Tel. 27.57 1.23% 0.34 132893 27.43 27.43 27.58 200 38.90 46.09 400 -0.97% 7.28%
Nokia Co. ADR 5.90 -0.84% -0.05 12341753 5.97 5.89 5.98 2900 5.87 5.92 2500 1.72% 50.90%
Novartis ADR 83.33 0.88% 0.73 1594227 82.75 82.62 83.34 100 83.14 84.00 100 0.60% -11.75%
Novo Nordisk ADR B 102.34 1.89% 1.90 938934 101.22 101.06 102.74 100 97.07 107.56 100 4.03% 46.51%
Ovintiv 39.24 -0.58% -0.23 3547256 40.26 39.24 40.55 100 39.30 40.50 100 2.16% 173.26%
PANASONIC CORP.ADR/1 12.38 1.43% 0.17 203333 12.20 12.20 12.43 - - - - 7.14% 5.76%
PetroChina ADR 51.82 -0.13% -0.07 118501 52.04 51.77 52.22 500 45.01 53.20 100 -3.10% 68.68%
Petroleo Brasileiro 11.09 1.46% 0.16 16793905 10.99 10.93 11.15 5000 11.05 11.19 100 2.50% -1.25%
POSCO ADR 69.22 -0.39% -0.27 149298 69.78 69.19 69.94 300 58.00 88.98 100 2.75% 11.09%
Prudential ADR 40.82 0.62% 0.25 328256 40.94 40.56 41.03 100 36.00 44.69 2500 -1.35% 10.53%
PT Telkom Indonesia 26.93 -0.22% -0.06 58409 27.04 26.91 27.07 300 26.09 30.01 100 1.51% 14.50%
Rio Tinto ADR 70.43 -0.93% -0.66 2912633 70.70 70.12 70.96 100 70.25 70.43 400 2.86% -6.37%
Rogers Communication 49.06 1.09% 0.53 560530 48.46 48.45 49.50 300 45.60 49.54 100 3.55% 5.30%
Royal Bank of Canada 105.49 0.62% 0.65 913851 105.00 105.00 105.77 100 96.90 107.00 200 2.42% 28.55%
ROYAL DUTCH ADR A 48.71 1.29% 0.62 5178507 48.69 48.56 48.99 2000 48.72 48.97 200 4.60% 38.62%
ROYAL DUTCH ADR B 49.23 1.93% 0.93 3893354 49.14 48.97 49.49 1000 49.00 49.40 500 5.94% 46.47%
Sanofi ADR 48.85 0.54% 0.26 1219172 48.42 48.36 48.96 100 47.80 49.25 500 -0.33% 0.54%
SAP ADR 146.03 0.68% 0.99 471406 145.80 145.26 146.37 100 101.19 159.70 100 7.82% 11.99%
Sasol ADR 18.78 2.18% 0.40 516231 19.21 18.76 19.22 100 18.48 18.90 2100 -2.74% 111.96%
Siemens ADR 81.92 -0.09% -0.07 89924 81.55 81.31 82.08 - - - - 2.71% 14.10%
SONY ADR 112.50 0.78% 0.87 576470 112.50 112.13 112.96 100 104.00 112.82 100 4.66% 11.28%
Sumitomo Mitsui Fina 6.87 1.93% 0.13 1380899 6.81 6.79 6.88 3700 6.75 7.95 500 -1.15% 11.35%
Suncor Energy 23.51 -0.17% -0.04 6244642 23.77 23.51 23.95 100 23.38 23.56 4900 1.77% 40.11%
Taiwan Semiconductor 114.86 2.04% 2.30 11558807 114.78 112.96 114.95 1000 114.75 114.88 1500 4.38% 5.34%
TC Energy 53.68 2.13% 1.12 1530167 52.72 52.70 53.71 100 50.00 53.79 200 7.77% 31.83%
Teck Resources 29.24 3.07% 0.87 5819031 29.04 28.92 29.48 200 29.45 29.55 1100 9.51% 61.10%
Telecom Italia ADR 3.90 -0.89% -0.04 143379 3.95 3.89 3.95 3000 2.00 6.54 2700 -2.13% -14.55%
Telefónica ADR 4.45 -2.63% -0.12 2932240 4.45 4.41 4.46 100 4.42 4.46 2500 -4.71% 10.15%
Tenaris ADR 22.99 2.68% 0.60 1283336 22.91 22.83 23.04 100 21.65 39.87 100 3.56% 44.14%
Thomson Reuters 116.46 -0.46% -0.54 375627 117.37 116.38 117.37 100 96.00 119.00 100 2.25% 42.22%
Toronto-Dominion Ban 70.31 1.78% 1.23 1155930 69.56 69.56 70.35 100 64.00 74.10 100 1.60% 24.62%
TotalEnergies ADR 51.57 1.26% 0.64 1514156 51.49 51.41 51.75 200 51.51 52.00 100 2.89% 23.05%
Toyota Motor Co. ADR 176.27 0.43% 0.76 203797 175.51 174.79 176.45 1200 174.00 185.00 100 2.50% 14.04%
UBS 17.28 0.76% 0.13 2413026 17.25 17.15 17.35 300 14.60 20.00 1400 3.41% 22.29%
Unilever ADR 52.96 -0.34% -0.18 1517556 52.69 52.67 53.25 200 53.00 53.50 200 0.61% -12.26%
Vale ADR 14.78 2.21% 0.32 22290430 14.56 14.54 14.94 100 14.79 15.05 200 1.44% -11.81%
Veon Ltd. ADR 2.29 -0.43% -0.01 2646723 2.32 2.29 2.33 500 2.28 2.35 100 0.44% 51.66%
Westpac Banking Co. 19.00 0.80% 0.15 62496 18.88 18.88 19.03 100 18.40 21.50 200 -0.11% 27.52%
Wipro ADR 9.91 1.54% 0.15 2029555 9.82 9.78 9.93 100 8.60 10.00 200 12.36% 75.40%
YPF ADR 4.58 0.88% 0.04 1496107 4.57 4.53 4.67 100 4.58 4.96 200 -4.98% -2.55%