18.04.2019 12:22:27
NYSE INTL 100 INDEX
5381.68
USD
-28.9715
-0.54%
28.02.2019 23:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 28.02.2019 5410.65 Volatilität in % -
Börse Letzter Handel 28.02.2019 / 23:29
Währung USD Aktualisierungsstand 18.04.2019 / 12:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.05% 5423.5 4817.7
1 Woche 0.52% 5423.5 5367.8
1 Monat 3.93% 5423.5 5178.6
3 Monate 2.62% 5423.5 4682.1
6 Monate -4.10% 5665.5 4682.1
1 Jahr -5.81% 5808.5 4682.1
3 Jahre 23.70% 6222.1 4330.3
18.32
13
SMI
10.05
13.85
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":22.98345029568,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":22.304079223775,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":10.05,"chartHeight":19.928674460995,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 12:22:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 20.89 4.71% 0.94 6168500 19.95 20.86 21.18 4000 21.04 21.06 1500 7.46% 9.89%
América Móvil B. de C.V. 15.83 1.09% 0.17 1366372 15.56 15.52 15.96 100 10.15 17.00 900 0.06% 11.09%
Anheuser-Busch InBev 88.33 -0.44% -0.39 1071757 88.65 88.08 88.70 400 89.61 89.70 600 1.26% 34.22%
ArcelorMittal ADR 23.86 3.38% 0.78 3686083 24.05 23.75 24.20 3400 23.65 23.67 500 7.04% 15.43%
Astrazeneca ADR 38.77 -1.35% -0.53 4408280 39.32 38.73 39.34 1400 38.71 38.74 2200 -4.37% 2.08%
BCE 45.34 -0.09% -0.04 540764 45.63 45.25 45.63 100 37.52 47.50 100 0.96% 14.70%
BHP Billiton ADR 48.93 -0.71% -0.35 2073933 48.72 48.38 48.97 500 48.41 48.44 800 -3.62% 16.81%
BHP Billiton ADR 55.12 -0.45% -0.25 1964631 54.95 54.48 55.19 100 54.45 54.72 100 -3.30% 14.14%
BP ADR 44.62 0.31% 0.14 4109210 44.80 44.53 44.80 600 44.45 44.48 400 -0.93% 17.67%
BT Group ADR 15.19 -0.26% -0.04 709679 15.23 15.19 15.28 2100 15.14 15.18 1500 1.47% -0.07%
Banco Bilbao Vizcaya 6.40 1.91% 0.12 4191837 6.42 6.35 6.44 1000 6.27 6.28 21000 6.49% 20.98%
Banco Santander ADR 5.22 1.95% 0.10 11401415 5.24 5.18 5.25 83000 5.08 5.10 80800 6.31% 16.52%
Bank of Montreal 78.77 1.23% 0.96 486857 78.20 78.20 78.91 1000 67.44 79.00 100 2.87% 20.54%
Bank of Nova Scotia 54.58 0.48% 0.26 455827 54.63 54.36 54.66 100 52.02 58.59 200 1.96% 9.44%
Barclays ADR 8.86 1.26% 0.11 4334115 8.81 8.74 8.86 4400 8.69 8.70 3300 4.98% 17.51%
Barrick Gold Co. 13.20 -0.68% -0.09 13455898 13.36 13.10 13.38 100 13.17 13.20 100 -2.87% -2.51%
CNOOC ADR 188.03 -0.47% -0.89 29831 189.54 187.61 189.54 100 159.99 208.00 100 -1.31% 23.34%
CREDIT SUISSE GP AG 13.60 2.56% 0.34 3328762 13.47 13.45 13.62 3800 13.37 13.39 500 11.38% 25.23%
Canadian Imperial Bk 83.10 0.07% 0.06 819135 83.36 82.72 83.51 1000 77.00 100.00 100 1.42% 11.48%
Canadian National Ra 93.14 1.09% 1.00 1281613 93.12 92.82 93.64 100 80.50 95.90 100 3.15% 25.68%
Canadian Natural Res 31.32 3.37% 1.02 4481207 30.61 30.31 31.35 100 22.15 38.10 100 5.70% 29.80%
Canon ADR 29.02 -1.36% -0.40 1669877 29.81 28.64 29.91 100 26.25 30.00 100 -0.41% 5.14%
Cenovus Energy 10.16 3.04% 0.30 4472179 9.94 9.85 10.19 24300 8.75 10.47 400 1.30% 44.52%
China Life Insurance 13.87 0.14% 0.02 267469 13.93 13.86 13.96 100 10.00 17.00 200 1.02% 32.22%
China Mobile ADR 48.67 -0.23% -0.11 3313454 48.86 48.40 48.88 300 48.00 48.73 100 -1.24% 1.40%
China Petroleum & Ch 78.48 -0.17% -0.13 156274 78.99 78.46 79.16 100 74.97 81.00 200 -2.07% 11.16%
China Unicom (Hong K 12.44 -1.35% -0.17 352917 12.58 12.42 12.58 100 8.15 13.00 200 -3.57% 16.70%
Chunghwa Telecom ADR 35.29 -0.76% -0.27 88976 35.47 35.27 35.54 100 34.20 35.29 2600 0.48% -1.40%
Cia Siderurgica Naci 3.89 -2.75% -0.11 4899960 4.06 3.82 4.08 400 3.66 4.60 900 -7.16% 77.63%
DEUTSCHE BANK 8.93 0.68% 0.06 6183276 8.95 8.84 8.97 1500 8.69 8.70 2300 8.77% 9.57%
Diageo ADR 162.12 -0.18% -0.30 241370 161.42 161.12 162.54 100 162.81 162.97 100 -0.50% 14.33%
ENI ADR 34.87 0.23% 0.08 104146 34.97 34.82 35.02 1500 34.74 34.81 1000 -3.03% 10.70%
Ecopetrol ADR 20.32 -1.55% -0.32 1222664 20.84 20.20 20.92 500 20.35 26.00 10000 -7.04% 27.96%
EnCana Co. 7.27 0.00% 0.00 17817419 7.35 7.19 7.41 100 7.08 7.40 200 0.55% 25.78%
Enbridge 37.12 0.03% 0.01 3310246 37.23 36.92 37.40 100 34.82 37.58 400 0.95% 19.43%
Equinor ASA ADR 23.45 1.74% 0.40 1384326 23.24 23.20 23.61 500 23.05 23.54 500 1.52% 10.77%
Fresenius Medical Ca 40.07 -2.86% -1.18 538632 40.85 40.05 40.85 2300 39.51 39.56 2000 -3.31% 23.71%
GlaxoSmithKline ADR 39.98 -0.72% -0.29 3807272 40.58 39.92 40.60 1200 39.87 39.91 1100 -3.13% 4.63%
Goldcorp 11.19 -2.01% -0.23 34505162 11.38 11.15 11.49 1000 11.12 11.45 600 -3.53% 14.18%
HDFC Bank ADR 115.44 0.01% 0.01 672668 115.88 114.62 116.11 100 111.00 116.46 300 2.13% 11.44%
HSBC ADR 43.46 0.30% 0.13 1443102 43.63 43.33 43.63 1800 43.12 43.15 500 2.16% 5.72%
Honda Motor ADR 28.33 1.21% 0.34 357477 28.36 28.28 28.48 1000 26.22 30.25 100 0.78% 7.11%
ICICI Bank ADR 11.63 -0.17% -0.02 4614972 11.66 11.54 11.71 100 11.47 11.56 5500 3.38% 13.02%
ING Groep ADR 13.64 -0.15% -0.02 2805380 13.66 13.52 13.67 3000 13.55 13.57 3100 7.32% 27.95%
Kinross Gold Co. 3.36 -2.89% -0.10 9075624 3.46 3.33 3.48 5100 3.29 3.70 500 -4.55% 3.70%
Koninklijke Philips 39.73 -1.00% -0.40 839420 40.32 39.62 40.32 400 40.04 40.08 800 -0.30% 13.16%
Lloyds Banking Group 3.46 1.76% 0.06 3878713 3.43 3.42 3.46 39200 3.38 3.39 74900 5.49% 35.16%
MOBILE TELESYSTEMS 8.00 0.88% 0.07 2828955 8.00 7.96 8.01 100 8.00 8.03 300 -0.37% 14.29%
Manulife Financial C 18.53 0.82% 0.15 2256547 18.47 18.39 18.62 300 14.55 19.08 200 4.22% 30.58%
Mitsubishi UFJ Finl 5.12 1.39% 0.07 931341 5.10 5.09 5.15 100 4.80 5.90 200 1.59% 5.13%
Mizuho Financial Gro 3.15 0.64% 0.02 324812 3.15 3.14 3.17 400 2.80 3.74 300 0.96% 5.00%
NTT DOCOMO ADR 21.26 -0.05% -0.01 125090 21.23 21.23 21.31 100 17.01 39.84 200 4.01% -4.45%
National Grid ADR 53.35 0.15% 0.08 614443 53.28 53.15 53.52 1700 52.84 52.91 200 -2.02% 11.19%
Nippon Tel. and Tel. 41.43 -1.12% -0.47 56557 41.36 41.36 41.57 200 38.90 46.09 400 0.93% 1.94%
Nokia Co. ADR 5.82 2.46% 0.14 26628090 5.76 5.75 5.87 47400 5.79 5.80 20900 -0.51% -
Novartis ADR 77.30 -2.57% -2.04 4707419 78.99 77.22 78.99 1500 77.21 77.26 2500 -5.65% -9.92%
Novo-Nordisk AS ADR 48.51 -1.82% -0.90 1602775 49.31 48.34 49.34 400 42.82 48.10 500 -5.16% 5.30%
PANASONIC CORP.ADR/1 9.15 -0.11% -0.01 117952 9.14 9.14 9.18 - - - - 2.98% 1.78%
POSCO ADR 60.44 1.55% 0.92 209009 60.12 59.99 60.63 200 54.09 84.44 100 0.62% 10.01%
PT Telekomunikasi In 27.98 1.82% 0.50 250202 27.64 27.64 28.10 200 26.00 29.20 100 0.76% 6.75%
PetroChina ADR 64.01 -0.78% -0.50 103714 64.75 63.92 64.86 200 60.10 66.10 200 -4.52% 4.00%
Petroleo Brasileiro 15.30 -0.46% -0.07 20409392 15.63 15.03 15.64 200 15.45 15.70 200 -9.95% 17.60%
Prudential ADR 46.32 1.42% 0.65 351666 46.27 46.16 46.50 300 46.00 46.03 300 6.88% 30.96%
ROYAL DUTCH ADR A 64.59 0.45% 0.29 2633930 64.74 64.45 64.80 600 64.21 64.24 600 -0.65% 10.85%
ROYAL DUTCH ADR B 65.95 0.26% 0.17 920477 66.18 65.81 66.19 1100 65.46 65.50 400 -0.78% 10.03%
Rio Tinto ADR 60.46 0.20% 0.12 3401324 59.92 59.84 60.55 500 60.07 60.11 800 -3.11% 24.71%
Rogers Communication 53.16 -0.28% -0.15 327436 53.22 52.74 53.44 100 52.01 53.18 1800 -1.54% 3.71%
Royal Bank of Canada 79.77 0.81% 0.64 596067 79.59 79.52 79.90 100 71.05 188.00 2000 2.74% 16.42%
Royal Bk of Scotld G 7.03 0.43% 0.03 785649 7.00 6.97 7.04 7100 6.82 6.84 2500 3.99% 25.76%
SAP ADR 112.31 1.00% 1.11 881021 112.80 112.01 112.80 500 113.11 113.19 300 0.04% 12.82%
SONY Co. ADR 47.74 -0.44% -0.21 2349529 48.12 47.56 48.28 300 45.00 48.65 100 3.60% -1.12%
Sanofi ADR 41.09 -1.58% -0.66 1076773 41.64 40.88 41.67 1000 41.20 41.23 600 -6.25% -5.34%
Sasol ADR 33.91 0.44% 0.15 214189 33.76 33.65 33.92 300 32.56 32.66 700 1.86% 15.77%
Siemens ADR 59.71 1.48% 0.87 406487 59.89 59.59 59.91 - - - - 4.53% 6.47%
Sumitomo Mitsui Fina 7.28 1.82% 0.13 1709121 7.21 7.21 7.31 100 6.59 13.00 100 1.96% 11.83%
Suncor Energy 33.24 1.06% 0.35 2528064 33.15 32.97 33.47 100 32.65 34.15 100 0.42% 18.84%
Taiwan Semiconductor 44.39 3.21% 1.38 15795715 43.90 43.86 44.46 100 43.11 43.50 100 4.77% 20.27%
Teck Resources 25.24 1.65% 0.41 3276771 25.10 25.06 25.75 100 23.27 26.00 1000 2.85% 17.18%
Telecom Italia ADR 5.90 -0.17% -0.01 34076 5.86 5.83 5.90 1500 5.75 5.77 700 -1.67% 6.31%
Telefónica ADR 8.50 1.31% 0.11 4245518 8.46 8.45 8.52 7700 8.42 8.43 2500 1.80% 0.47%
Tenaris ADR 29.43 -0.10% -0.03 1692280 29.79 29.12 29.86 1000 29.40 29.44 1000 4.62% 38.04%
Thomson Reuters Co. 59.82 0.07% 0.04 306916 59.90 59.22 59.91 100 44.64 59.84 7900 1.36% 23.83%
Toronto-Dominion Ban 56.64 0.25% 0.14 797266 56.73 56.62 57.00 100 55.01 57.83 300 2.28% 13.92%
Total ADR 56.44 1.36% 0.76 1921328 56.49 56.25 56.84 1000 56.52 56.56 1000 -0.60% 8.16%
Toyota Motor Co. ADR 124.08 1.91% 2.33 181796 123.84 123.80 124.64 100 120.00 136.80 600 1.56% 6.89%
TransCanada Co. 46.74 0.49% 0.23 1747636 46.64 46.64 46.95 200 36.30 49.01 500 1.06% 30.92%
UBS GROUP AG SF -,10 13.33 1.60% 0.21 2352295 13.28 13.21 13.34 700 13.20 13.21 700 6.90% 7.67%
Unilever ADR 57.44 0.24% 0.14 761505 56.88 56.88 57.53 1200 59.03 59.08 800 -0.14% 9.93%
Unilever ADR 57.66 0.17% 0.10 3015024 57.11 57.11 57.78 400 59.14 59.18 700 -0.45% 7.17%
Vale ADR 13.27 -2.21% -0.30 22478204 13.68 13.12 13.77 1000 13.02 13.69 100 -2.14% 0.61%
Veon Ltd. ADR 2.28 1.33% 0.03 18794303 2.24 2.24 2.29 300 2.23 2.30 15000 5.56% -2.56%
Westpac Banking Co. 19.27 1.47% 0.28 193279 19.20 19.20 19.37 200 18.12 23.94 100 3.94% 10.30%
Wipro ADR 4.25 0.24% 0.01 830441 4.23 4.23 4.30 100 2.01 4.80 6000 -1.16% 10.46%
YPF ADR 14.84 -0.47% -0.07 2339892 15.00 14.84 15.10 1200 14.50 15.50 100 -1.00% 10.83%