19.10.2019 23:56:24
NYSE INTL 100 INDEX
5432.92
USD
-22.5720
-0.41%
19.10.2019 00:00
 
Chart
Kursdaten
Kurs 5432.92 Eröffnung 5454.64
Diff. absolut -22.57 Tages-Hoch 5462.21
Diff. % -0.41 % Tages-Tief 5422.28
Volumen - Umsatz -
Schlusskurs vom 18.10.2019 5455.49 Volatilität in % -
Börse Letzter Handel 19.10.2019 / 00:00
Währung USD Aktualisierungsstand 19.10.2019 / 23:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.10% 5597.6 4817.7
1 Woche 0.62% 5482.4 5373.1
1 Monat -0.07% 5482.4 5198.8
3 Monate -1.88% 5554.6 5127.2
6 Monate -1.97% 5597.6 5127.2
1 Jahr 3.19% 5597.6 4682.1
3 Jahre 12.64% 6222.1 4637.4
18.32
13
SMI
11.1
18.22
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":21.663903561024,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":21.02353715848,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":11.1,"chartHeight":19.261064351147,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.10.2019 23:56:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 19.16 1.00% 0.19 1614250 19.06 19.00 19.18 200 17.60 19.38 100 3.68% 0.79%
América Móvil B. de C.V. 16.00 0.57% 0.09 2844775 15.89 15.88 16.08 100 13.33 16.41 2800 3.96% 12.28%
Anheuser-Busch InBev 93.03 -0.27% -0.25 604709 92.86 92.75 93.32 100 87.43 94.00 100 0.78% 41.36%
ArcelorMittal ADR 14.59 0.21% 0.03 3046068 14.67 14.51 14.75 300 14.32 14.93 100 -1.15% -29.41%
Astrazeneca ADR 43.87 -0.59% -0.26 1654232 44.18 43.67 44.20 100 38.00 45.00 200 0.67% 15.51%
BCE 48.87 0.00% 0.00 608300 48.82 48.71 49.00 100 38.68 49.95 100 -0.02% 23.63%
BHP Billiton ADR 41.02 -0.27% -0.11 1102735 41.48 41.02 41.62 200 40.59 41.82 100 -5.00% -2.08%
BHP Billiton ADR 47.53 -0.29% -0.14 1171921 48.12 47.52 48.13 200 47.07 58.00 100 -4.19% -1.57%
BP ADR 37.48 -0.74% -0.28 4003321 37.62 37.47 37.73 100 37.37 37.85 200 0.05% -1.16%
Banco Bilbao Vizcaya 5.38 1.51% 0.08 3246307 5.31 5.31 5.38 500 4.75 5.99 700 3.86% 1.70%
Banco Santander ADR 4.30 1.42% 0.06 8232691 4.26 4.24 4.30 100 3.65 4.35 3000 4.88% -4.02%
Bank of Montreal 73.77 0.16% 0.12 197577 73.64 73.57 73.98 100 69.46 76.10 1000 0.45% 12.88%
Bank of Nova Scotia 57.59 0.28% 0.16 542895 57.51 57.45 57.68 200 50.00 70.80 100 1.16% 15.48%
Barclays ADR 8.48 1.19% 0.10 4621209 8.46 8.42 8.50 200 8.46 8.52 400 5.87% 12.47%
Barrick Gold Co. 17.19 0.59% 0.10 8294254 17.30 17.01 17.39 100 16.95 17.32 100 1.12% 26.96%
CNOOC ADR 150.06 -1.66% -2.53 91012 151.74 149.98 152.71 100 110.69 159.92 200 -2.67% -1.57%
CREDIT SUISSE GP AG 12.33 0.33% 0.04 1681499 12.29 12.27 12.34 400 10.23 13.54 300 3.27% 13.54%
Canadian Imperial Bk 84.55 0.57% 0.48 261736 84.08 84.01 84.71 100 64.47 85.01 400 1.60% 13.43%
Canadian National Ra 87.58 -0.01% -0.01 668519 87.71 87.52 88.18 100 87.27 95.00 100 0.74% 18.18%
Canadian Natural Res 25.30 -0.51% -0.13 1524737 25.62 25.21 25.84 600 23.00 27.77 100 -0.59% 4.85%
Canon ADR 26.45 -1.42% -0.38 243808 26.41 26.36 26.51 100 24.41 29.00 300 -1.16% -4.17%
Cenovus Energy 8.59 -0.69% -0.06 2712830 8.69 8.53 8.72 300 7.60 8.75 100 0.12% 22.19%
China Life Insurance 11.98 -0.58% -0.07 300078 12.00 11.95 12.08 200 11.60 12.50 300 0.42% 14.20%
China Mobile ADR 42.06 -0.19% -0.08 2584719 42.20 41.80 42.51 200 40.26 42.90 100 -0.97% -12.38%
China Petroleum & Ch 58.53 -0.32% -0.19 250116 58.60 58.40 58.83 1000 57.80 60.00 200 -2.25% -17.10%
China Unicom (Hong K 10.57 0.19% 0.02 342823 10.53 10.52 10.62 100 5.01 11.20 100 -4.17% -0.84%
Chunghwa Telecom ADR 36.62 0.44% 0.16 54028 36.45 36.45 36.65 200 20.50 199999.99 100 0.11% 2.32%
Cia Siderurgica Naci 3.15 0.64% 0.02 2608698 3.16 3.13 3.23 2600 3.00 4.51 300 -2.48% 43.84%
DEUTSCHE BANK 7.92 0.25% 0.02 5034929 7.94 7.85 7.96 100 7.82 7.96 2500 6.17% -2.82%
Diageo ADR 161.63 -0.63% -1.02 334477 161.65 161.03 162.25 100 154.00 177.00 100 -1.02% 13.98%
ENI ADR 30.67 0.72% 0.22 644273 30.74 30.61 30.78 100 28.03 32.03 100 0.85% -2.63%
Ecopetrol ADR 16.95 -1.11% -0.19 460482 17.11 16.94 17.26 100 14.00 22.60 100 -3.14% 6.74%
EnCana Co. 4.06 -3.79% -0.16 15670367 4.25 4.06 4.28 300 4.07 4.10 1300 -8.14% -29.76%
Enbridge 36.11 1.04% 0.37 5153257 35.81 35.75 36.26 100 34.66 36.30 100 0.56% 16.18%
Equinor ASA ADR 18.07 -0.82% -0.15 1863928 18.23 18.07 18.31 600 18.08 20.40 100 -3.73% -14.64%
Fresenius Medical Ca 34.17 0.12% 0.04 102551 34.19 33.94 34.21 100 30.63 45.60 100 3.01% 5.50%
GlaxoSmithKline ADR 42.53 0.14% 0.06 1428142 42.52 42.37 42.64 2800 40.51 42.75 200 0.83% 11.31%
HDFC Bank ADR 57.07 -1.09% -0.63 1162183 57.84 56.97 58.09 300 50.00 65.50 100 1.84% 10.18%
HSBC ADR 38.73 -0.36% -0.14 1749794 38.68 38.65 38.84 100 38.12 39.00 100 1.39% -5.79%
Honda Motor ADR 26.69 -0.41% -0.11 390407 26.74 26.67 26.83 100 23.88 27.50 300 1.37% 0.91%
ICICI Bank ADR 12.17 0.33% 0.04 4408909 12.20 12.17 12.29 500 12.00 12.30 200 2.61% 18.27%
ING Groep ADR 11.39 0.80% 0.09 2383545 11.38 11.31 11.40 100 10.10 11.85 100 5.46% 6.85%
Kinross Gold Co. 4.66 -0.64% -0.03 7163916 4.70 4.59 4.75 300 4.37 4.73 800 1.30% 43.83%
Koninklijke Philips 43.53 0.35% 0.15 448120 43.38 43.31 43.64 100 40.00 53.91 100 1.52% 23.98%
Lloyds Banking Group 3.08 0.33% 0.01 7931262 3.07 3.05 3.10 200 2.98 3.41 100 5.12% 20.31%
MOBILE TELESYSTEMS 8.24 0.12% 0.01 4373579 8.32 8.24 8.38 2500 8.20 8.42 200 -1.55% 17.71%
Manulife Financial C 18.54 0.93% 0.17 950796 18.39 18.35 18.59 100 18.33 22.00 100 2.09% 30.66%
Mitsubishi UFJ Finl 5.04 -0.40% -0.02 1539042 5.06 5.01 5.06 200 4.57 5.90 200 0.20% 3.49%
Mizuho Financial Gro 3.05 0.33% 0.01 347060 3.03 3.01 3.05 100 2.60 4.06 4000 - 1.67%
NTT DOCOMO ADR 25.98 -0.76% -0.20 50184 25.91 25.91 26.02 100 17.01 39.84 200 -2.18% 16.76%
National Grid ADR 58.21 0.78% 0.45 690505 57.76 57.66 58.29 100 53.24 59.76 100 4.36% 21.32%
Nippon Tel. and Tel. 48.62 -0.94% -0.46 141659 48.60 48.50 48.87 200 38.90 46.09 400 -3.21% 19.64%
Nokia Co. ADR 5.20 -0.57% -0.03 34749606 5.23 5.17 5.24 400 5.20 5.22 1000 3.59% -10.65%
Novartis ADR 86.88 -0.40% -0.35 1015141 86.54 86.36 86.92 100 84.00 89.66 100 0.32% 1.25%
Novo-Nordisk AS ADR 52.52 -0.30% -0.16 780985 52.63 52.17 52.65 100 48.87 53.47 100 2.52% 14.00%
PANASONIC CORP.ADR/1 8.24 -2.13% -0.18 120115 8.38 8.10 8.38 - - - - -0.72% -8.34%
POSCO ADR 47.61 0.85% 0.40 304144 47.43 47.36 47.73 400 40.00 90.00 100 -1.49% -13.34%
PT Telekomunikasi In 29.54 0.89% 0.26 116673 29.39 29.39 29.57 200 25.00 62.40 100 -0.34% 12.71%
PetroChina ADR 51.33 -0.98% -0.51 87208 51.47 51.27 51.79 300 50.45 100.00 100 -2.36% -16.60%
Petroleo Brasileiro 14.53 0.69% 0.10 15068681 14.59 14.49 14.73 400 14.49 14.80 500 0.90% 11.68%
Prudential ADR 38.83 1.46% 0.56 567439 38.35 38.23 38.87 100 38.69 43.50 300 2.86% 9.78%
ROYAL DUTCH ADR A 57.72 -0.76% -0.44 2998276 58.00 57.62 58.12 1000 57.01 58.01 1000 -0.22% -0.94%
ROYAL DUTCH ADR B 58.12 -0.85% -0.50 1186017 58.50 58.06 58.60 1000 57.31 58.36 100 -0.29% -3.04%
Rio Tinto ADR 50.95 0.35% 0.18 2535939 51.16 50.91 51.38 800 50.95 52.75 700 -3.60% 5.09%
Rogers Communication 49.75 0.38% 0.19 290373 49.83 49.51 50.16 300 47.00 49.84 100 3.17% -2.95%
Royal Bank of Canada 81.48 0.47% 0.38 1178615 81.39 81.00 81.75 500 69.00 81.90 100 1.14% 18.91%
Royal Bk of Scotld G 6.13 3.37% 0.20 2819338 6.02 6.01 6.18 1000 5.83 6.25 2000 10.65% 9.66%
SAP ADR 129.13 0.41% 0.53 1659605 129.78 127.95 129.96 100 115.09 129.79 100 2.32% 29.71%
SONY Co. ADR 59.21 -1.38% -0.83 1090766 59.80 58.60 59.87 200 53.71 62.50 100 1.84% 22.64%
Sanofi ADR 46.17 -0.71% -0.33 1284026 46.29 45.92 46.37 100 42.05 47.25 300 2.71% 6.36%
Sasol ADR 18.85 -0.95% -0.18 312135 19.27 18.76 19.38 100 17.86 22.16 500 -1.00% -35.64%
Siemens ADR 55.75 1.23% 0.68 89555 55.51 55.31 55.81 - - - - 1.98% -0.59%
Sumitomo Mitsui Fina 6.86 -0.72% -0.05 1072336 6.88 6.86 6.91 100 6.83 13.00 100 - 5.38%
Suncor Energy 30.15 -0.36% -0.11 2688874 30.33 30.12 30.54 100 27.80 30.72 4900 1.17% 7.79%
TC ENERGY 51.46 -0.02% -0.01 870524 51.59 51.29 51.69 200 50.00 52.65 900 0.57% 44.15%
Taiwan Semiconductor 49.28 -0.94% -0.47 9169558 49.65 49.13 50.09 300 48.80 49.53 2000 -0.28% 33.51%
Teck Resources 16.49 0.73% 0.12 2600605 16.56 16.42 16.79 100 15.60 18.94 100 -1.61% -23.44%
Telecom Italia ADR 5.92 -0.84% -0.05 68730 5.95 5.89 5.99 3000 2.00 6.54 2700 0.17% 6.67%
Telefónica ADR 7.85 0.51% 0.04 960888 7.80 7.80 7.86 100 6.50 7.85 3000 1.29% -7.21%
Tenaris ADR 20.53 -0.73% -0.15 1836790 20.73 20.41 20.86 200 20.25 21.88 800 -2.70% -3.71%
Thomson Reuters Co. 66.70 -0.06% -0.04 217003 66.88 66.34 67.06 100 58.00 74.00 100 -0.24% 38.07%
Toronto-Dominion Ban 56.45 0.36% 0.20 650330 56.58 56.32 56.71 200 54.25 60.00 100 1.02% 13.54%
Total ADR 51.47 -0.10% -0.05 1053098 51.77 51.46 51.87 1000 50.31 52.39 1000 0.94% -1.36%
Toyota Motor Co. ADR 135.77 -0.13% -0.18 115192 135.92 135.38 135.98 2500 121.11 137.50 100 0.24% 16.96%
UBS GROUP AG SF -,10 11.35 0.80% 0.09 2274299 11.30 11.29 11.37 100 10.88 11.64 200 2.25% -8.32%
Unilever ADR 60.08 0.17% 0.10 566623 59.70 59.59 60.15 100 57.60 60.80 100 1.57% 14.99%
Unilever ADR 60.50 0.07% 0.04 2163262 60.18 60.09 60.59 2500 60.50 60.61 100 2.13% 12.45%
Vale ADR 11.15 -0.18% -0.02 13181401 11.24 11.14 11.35 1000 11.12 11.65 1000 -5.59% -15.47%
Veon Ltd. ADR 2.31 -4.15% -0.10 8217345 2.38 2.28 2.39 1000 2.29 2.33 500 -4.94% -1.28%
Westpac Banking Co. 19.79 0.25% 0.05 245265 19.70 19.70 19.83 100 14.09 20.75 100 0.82% 13.28%
Wipro ADR 3.80 0.00% 0.00 777141 3.77 3.77 3.82 3700 3.75 4.40 1700 3.83% -1.23%
YPF ADR 9.12 -1.30% -0.12 1816552 9.25 9.00 9.31 200 8.18 11.47 5600 -1.83% -31.89%