08.03.2021 19:49:06
NYSE INTL 100 INDEX
6183.06
USD
-20.1879
-0.33%
08.03.2021 19:34
 
Chart
Kursdaten
Kurs 6183.06 Eröffnung 6203.24
Diff. absolut -20.19 Tages-Hoch 6203.24
Diff. % -0.33 % Tages-Tief 6141.85
Volumen - Umsatz -
Schlusskurs vom 05.03.2021 6203.24 Volatilität in % -
Börse Letzter Handel 08.03.2021 / 19:34
Währung USD Aktualisierungsstand 08.03.2021 / 19:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.92% 6502.6 5870.3
1 Woche 1.25% 6282.8 6025.5
1 Monat -0.26% 6502.6 6025.5
3 Monate 4.43% 6502.6 5791.0
6 Monate 15.88% 6502.6 5073.2
1 Jahr 18.40% 6502.6 3757.1
3 Jahre 9.04% 6502.6 3757.1
20.82
26.51
1.37
1.13
4.92
1.19
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.82,"chartHeight":32.09441471446,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":1.37,"chartHeight":13.294500520937,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":4.92,"chartHeight":22.127553112094,"year":2021,"ID_NOTATION":"8354117"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":19.347254561712,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 19:49:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 30.21 1.73% 0.52 1373754 29.93 29.87 30.37 500 30.21 30.22 1600 3.20% 6.22%
América Móvil B. de C.V. 13.05 -0.61% -0.08 995884 13.12 12.98 13.13 2800 13.05 13.06 4900 3.39% -9.70%
Anheuser-Busch InBev 61.68 1.18% 0.72 707286 61.00 60.77 61.78 200 61.66 61.71 400 5.60% -12.80%
ArcelorMittal ADR 24.71 0.61% 0.15 5784733 24.26 24.21 24.89 200 24.71 24.72 1900 5.54% 7.25%
Astrazeneca ADR 48.31 0.53% 0.26 6761382 47.75 47.66 48.47 900 48.31 48.32 1200 -0.66% -3.86%
Banco Bilbao Vizcaya 5.72 0.09% 0.01 2457274 5.71 5.67 5.74 51400 5.72 5.73 55300 2.69% 15.79%
Banco Santander ADR 3.65 -0.82% -0.03 5613427 3.63 3.60 3.66 238200 3.65 3.66 157700 4.84% 20.66%
Bank of Montreal 86.39 1.22% 1.04 511897 85.83 85.54 86.67 100 86.37 86.39 300 4.69% 12.26%
Bank of Nova Scotia 61.91 1.11% 0.68 737567 61.34 61.15 62.10 200 61.90 61.91 700 5.04% 13.30%
Barclays ADR 9.83 2.93% 0.28 7030708 9.77 9.67 9.86 44400 9.82 9.83 43600 8.15% 19.52%
Barrick Gold Co. 19.56 -1.41% -0.28 9797515 19.83 19.31 19.86 2200 19.56 19.57 12200 6.27% -12.91%
BCE 45.79 1.76% 0.79 814055 45.04 44.71 45.79 1200 45.78 45.79 1900 5.24% 5.14%
BHP Billiton ADR 76.13 -0.31% -0.24 2078332 75.69 75.28 76.38 200 76.12 76.13 100 0.61% 16.88%
BHP Billiton ADR 62.26 0.14% 0.09 1889998 61.31 61.05 62.52 300 62.25 62.26 200 -1.68% 17.24%
BP ADR 26.52 -0.93% -0.25 10841593 26.33 25.96 26.71 2300 26.52 26.53 7500 9.67% 30.46%
Canadian Imperial Bk 97.55 0.74% 0.72 279690 96.88 96.34 97.83 100 97.53 97.54 300 5.06% 13.29%
Canadian National Ra 114.38 1.79% 2.01 464502 112.49 112.38 114.90 400 114.36 114.39 300 2.79% 2.29%
Canadian Natural Res 30.66 -1.29% -0.40 2546268 31.11 30.36 31.23 1400 30.65 30.66 400 13.81% 29.15%
Canon ADR 21.83 3.56% 0.75 112349 21.73 21.63 21.85 400 21.82 21.84 400 -2.54% 8.60%
Cenovus Energy 8.15 -0.73% -0.06 10728730 8.35 8.03 8.41 43100 8.14 8.15 11500 10.80% 35.93%
China Life Insurance 10.84 1.12% 0.12 403674 10.78 10.74 10.91 3000 10.84 10.85 600 1.71% -3.07%
China Petroleum & Ch 57.76 0.98% 0.56 89381 57.50 57.00 57.86 100 57.76 57.82 100 3.96% 28.25%
Chunghwa Telecom ADR 39.50 -0.95% -0.38 57314 39.41 39.37 39.59 200 39.48 39.52 1300 1.19% 3.26%
Cia Siderurgica Naci 6.54 1.24% 0.08 1814853 6.44 6.40 6.56 20100 6.53 6.54 1900 10.43% 8.57%
CNOOC ADR 121.95 1.89% 2.26 78158 121.26 120.06 122.34 100 121.95 121.98 100 0.80% 30.59%
CREDIT SUISSE GP AG 13.89 0.04% 0.01 2107708 13.93 13.87 13.97 5100 13.89 13.90 14400 -3.88% 8.52%
DEUTSCHE BANK 13.20 3.82% 0.48 6060542 13.17 13.03 13.37 9700 13.19 13.20 11900 3.59% 16.61%
Diageo ADR 163.62 -0.37% -0.60 217659 161.44 161.20 163.67 100 163.50 163.64 100 4.11% 3.41%
Ecopetrol ADR 13.04 -2.10% -0.28 602352 13.36 12.95 13.39 1800 13.03 13.04 800 8.73% 3.18%
Enbridge 35.87 1.20% 0.42 2461175 35.49 35.34 35.91 1000 35.86 35.87 1400 4.82% 10.78%
ENI ADR 24.23 0.04% 0.01 305988 24.35 24.17 24.43 200 24.23 24.25 200 5.86% 17.57%
Equinor ASA ADR 19.89 -2.16% -0.44 2636285 19.92 19.84 20.11 5400 19.88 19.89 2200 7.23% 23.81%
Fresenius Medical Ca 35.05 1.32% 0.46 168675 34.55 34.45 35.15 700 35.03 35.06 300 0.26% -16.77%
GlaxoSmithKline ADR 35.22 0.89% 0.31 3946221 34.79 34.64 35.23 1200 35.21 35.22 1200 3.87% -5.14%
HDFC Bank ADR 81.80 -0.59% -0.48 881842 81.46 80.79 82.37 900 81.76 81.79 400 3.97% 13.87%
Honda Motor ADR 29.75 1.24% 0.36 924252 29.36 29.32 29.79 700 29.75 29.76 300 6.22% 4.04%
HSBC ADR 31.52 2.86% 0.88 1604604 31.34 31.11 31.59 2100 31.51 31.52 1100 3.13% 18.26%
ICICI Bank ADR 16.96 0.03% 0.01 4818358 16.85 16.76 17.04 8600 16.96 16.97 2400 2.11% 14.13%
ING Groep ADR 12.49 4.08% 0.49 12299029 12.26 12.20 12.55 18700 12.48 12.49 12800 10.40% 27.12%
Kinross Gold Co. 6.48 -1.07% -0.07 7283845 6.53 6.40 6.57 73100 6.47 6.48 47300 5.14% -10.76%
Koninklijke Philips 53.99 -0.37% -0.20 461764 53.65 53.53 54.13 100 53.96 53.99 600 -0.39% 0.04%
Lloyds Banking Group 2.30 2.68% 0.06 5574242 2.26 2.25 2.30 199100 2.29 2.30 63100 4.67% 14.29%
Manulife Financial 21.56 1.89% 0.40 3820779 21.13 21.12 21.72 200 21.56 21.57 17500 6.22% 18.74%
Mitsubishi UFJ Finl 5.49 3.10% 0.17 870861 5.40 5.40 5.50 7000 5.48 5.49 24300 1.33% 20.09%
Mizuho Financial Gro 2.97 0.34% 0.01 199029 2.97 2.95 2.98 1300 2.97 2.98 3200 -0.34% 16.08%
MOBILE TELESYSTEMS 8.21 -3.53% -0.30 3276337 8.41 8.15 8.45 19200 8.20 8.21 20800 3.53% -4.92%
National Grid ADR 57.86 0.40% 0.23 318325 56.90 56.75 57.87 200 57.82 57.86 100 3.11% -2.37%
Nippon Tel. and Tel. 25.63 -0.35% -0.09 47706 25.62 25.20 25.69 200 38.90 46.09 400 -1.38% 0.08%
Nokia Co. ADR 3.94 1.55% 0.06 28122762 3.86 3.83 3.95 243100 3.93 3.94 64500 -1.02% -0.77%
Novartis ADR 84.58 0.68% 0.57 1176838 83.99 83.69 84.74 600 84.58 84.61 300 -2.21% -11.03%
Novo Nordisk ADR B 69.52 -0.13% -0.09 520596 69.04 68.88 69.79 100 69.52 69.56 100 -2.30% -0.34%
NTT DOCOMO ADR 35.87 -0.10% -0.04 10505 35.90 35.66 35.90 100 17.01 39.84 200 -1.40% -3.00%
Ovintiv 26.81 -3.63% -1.01 1779667 27.96 26.62 28.58 200 26.79 26.82 300 20.59% 93.73%
PANASONIC CORP.ADR/1 13.13 -1.30% -0.17 122320 13.30 13.10 13.30 - - - - 1.44% 13.61%
PetroChina ADR 39.37 0.64% 0.25 210608 39.98 39.16 40.49 1600 39.35 39.44 300 9.40% 27.34%
Petroleo Brasileiro 7.49 -3.54% -0.28 27073654 7.61 7.45 7.68 66200 7.48 7.49 59100 -2.14% -30.90%
POSCO ADR 70.30 1.34% 0.93 153665 69.92 69.40 70.58 100 70.29 70.41 300 13.54% 11.33%
Prudential ADR 41.95 0.79% 0.33 251969 41.42 41.21 42.16 200 41.95 41.99 200 5.37% 12.70%
PT Telkom Indonesia 23.19 -0.60% -0.14 65285 23.30 23.05 23.35 200 23.16 23.19 200 -2.71% -0.81%
Rio Tinto ADR 83.62 -0.02% -0.02 1548742 82.93 82.49 84.56 300 83.63 83.67 100 -4.30% 11.19%
Rogers Communication 47.88 1.66% 0.78 1596348 47.11 46.85 47.95 700 47.91 47.93 300 8.90% 1.09%
Royal Bank of Canada 90.50 1.78% 1.58 615106 88.95 88.70 90.63 200 90.49 90.50 1100 4.50% 8.36%
ROYAL DUTCH ADR A 43.53 -0.72% -0.32 4593620 43.15 42.56 43.74 1500 43.53 43.54 800 6.87% 24.79%
ROYAL DUTCH ADR B 41.45 -0.72% -0.30 2346840 40.88 40.44 41.61 400 41.45 41.46 500 7.38% 24.22%
Sanofi ADR 46.77 0.38% 0.17 958052 45.78 45.73 46.79 900 46.77 46.78 100 1.53% -4.12%
SAP ADR 124.37 1.05% 1.29 517147 122.52 122.26 124.78 200 124.35 124.44 300 -0.22% -5.61%
Sasol ADR 14.72 2.22% 0.32 782000 14.62 14.46 14.80 100 14.71 14.73 400 14.65% 62.53%
Siemens ADR 79.92 3.05% 2.36 84399 78.00 77.84 80.03 - - - - 0.07% 8.03%
SONY Co. ADR 101.84 -2.20% -2.30 562554 102.34 101.51 103.00 100 101.82 101.87 100 -1.58% 3.01%
Sumitomo Mitsui Fina 7.31 2.10% 0.15 950151 7.26 7.25 7.34 8500 7.31 7.32 20900 1.99% 16.05%
Suncor Energy 22.10 0.50% 0.11 5137919 22.30 21.69 22.30 200 22.10 22.11 8300 10.73% 31.05%
Taiwan Semiconductor 115.58 -4.32% -5.22 9790501 120.54 115.58 121.00 2400 115.56 115.60 100 -4.08% 10.79%
TC Energy 45.52 1.08% 0.48 1347323 45.34 44.67 45.94 700 45.50 45.52 500 7.39% 10.58%
Teck Resources 21.48 0.61% 0.13 3047284 21.31 21.01 21.82 800 21.47 21.48 200 2.50% 17.63%
Telecom Italia ADR 4.87 0.92% 0.04 3742 4.88 4.86 4.89 3000 2.00 6.54 2700 0.99% 5.63%
Telefónica ADR 4.66 -1.06% -0.05 1070710 4.65 4.63 4.66 31600 4.66 4.67 9000 8.53% 16.58%
Tenaris ADR 23.16 -1.82% -0.43 1868546 22.96 22.78 23.32 900 23.15 23.16 700 12.60% 47.90%
Thomson Reuters 86.02 -0.43% -0.37 389530 86.15 85.61 86.61 100 86.00 86.03 100 -0.58% 5.50%
Toronto-Dominion Ban 63.91 1.74% 1.09 1195347 62.98 62.82 64.09 300 63.90 63.91 1700 4.06% 11.34%
Total ADR 48.63 -1.15% -0.56 1959083 48.46 47.96 48.72 600 48.62 48.63 200 6.03% 17.39%
Toyota Motor Co. ADR 150.01 1.00% 1.49 293173 148.57 147.99 150.40 200 150.01 150.15 100 0.40% -3.91%
UBS GROUP AG SF -,10 15.77 0.90% 0.14 2754180 15.77 15.70 15.84 3500 15.76 15.77 8800 0.71% 10.62%
Unilever ADR 54.32 0.56% 0.30 2090532 53.54 53.51 54.36 300 54.32 54.34 400 3.76% -10.50%
Vale ADR 17.82 0.42% 0.07 25938642 17.56 17.50 17.85 19100 17.81 17.82 10700 4.97% 5.85%
Veon Ltd. ADR 1.75 0.00% 0.00 831899 1.74 1.73 1.76 23600 1.74 1.75 25800 -1.69% 15.89%
Westpac Banking Co. 19.19 -1.03% -0.20 70678 19.09 18.98 19.24 300 19.19 19.23 300 4.92% 30.13%
Wipro ADR 6.26 -1.80% -0.12 616629 6.33 6.26 6.34 9300 6.26 6.27 10500 4.08% 12.92%
YPF ADR 3.98 -6.24% -0.27 1106603 4.30 3.95 4.30 1100 3.98 3.99 1100 -1.85% -9.57%