13.12.2019 05:43:52
NYSE INTL 100 INDEX
5731.07
USD
43.8461
0.77%
13.12.2019 00:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 5687.22 Volatilität in % -
Börse Letzter Handel 13.12.2019 / 00:00
Währung USD Aktualisierungsstand 13.12.2019 / 05:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.19% 5742.5 4817.7
1 Woche 1.88% 5742.5 5642.7
1 Monat 2.19% 5742.5 5526.9
3 Monate 5.52% 5742.5 5198.8
6 Monate 6.47% 5742.5 5127.2
1 Jahr 13.14% 5742.5 4682.1
3 Jahre 16.49% 6222.1 4682.1
18.32
13
SMI
17.19
23.99
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":20.583477666157,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":19.975047726105,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":17.19,"chartHeight":20.293388423218,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 05:43:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 23.62 2.96% 0.68 2637242 23.18 23.17 23.64 100 20.21 35.00 100 5.35% 24.25%
América Móvil B. de C.V. 15.47 0.65% 0.10 2206602 15.37 15.34 15.59 100 14.16 16.94 200 2.11% 8.56%
Anheuser-Busch InBev 77.77 -1.27% -1.00 1393692 77.18 76.90 78.23 100 77.33 78.10 100 -1.09% 18.17%
ArcelorMittal ADR 18.51 4.52% 0.80 4511594 17.55 17.51 18.55 100 15.75 20.89 100 6.07% -10.45%
Astrazeneca ADR 47.92 -0.56% -0.27 1930574 48.05 47.74 48.50 100 44.15 48.67 2400 0.63% 26.17%
Banco Bilbao Vizcaya 5.45 4.01% 0.21 16828190 5.32 5.32 5.46 500 4.75 7.15 100 4.21% 3.02%
Banco Santander ADR 4.05 4.11% 0.16 11640346 3.99 3.97 4.07 5000 4.00 4.25 100 4.11% -9.60%
Bank of Montreal 76.32 0.67% 0.51 502729 75.92 75.68 76.43 100 69.46 79.40 500 0.95% 16.79%
Bank of Nova Scotia 56.73 0.28% 0.16 972779 56.65 56.51 57.09 200 50.00 60.50 100 -0.16% 13.76%
Barclays ADR 9.08 1.23% 0.11 6957132 9.00 8.90 9.09 200 9.12 9.60 100 3.42% 20.42%
Barrick Gold Co. 17.56 -0.34% -0.06 12205910 17.80 17.34 17.98 100 17.27 18.00 1000 2.33% 29.69%
BCE 48.77 -0.47% -0.23 768318 49.00 48.77 49.18 100 40.00 48.88 1300 0.37% 23.37%
BHP Billiton ADR 53.74 0.98% 0.52 2176529 53.02 52.93 53.90 100 54.05 54.50 500 5.21% 11.29%
BHP Billiton ADR 46.16 0.85% 0.39 1192727 45.57 45.49 46.29 100 46.35 47.87 400 4.98% 10.19%
BP ADR 36.96 1.09% 0.40 6495794 36.63 36.58 37.10 2700 36.90 38.34 100 0.85% -2.53%
Canadian Imperial Bk 83.23 0.81% 0.67 451857 82.65 82.48 83.34 100 75.00 88.00 200 0.75% 11.66%
Canadian National Ra 90.62 0.54% 0.49 1566252 89.96 89.67 90.96 100 81.68 95.15 100 2.05% 22.28%
Canadian Natural Res 30.47 3.22% 0.95 2737414 29.52 29.52 30.56 100 28.10 37.01 100 8.70% 26.27%
Canon ADR 28.36 0.18% 0.05 248297 28.05 28.05 28.39 100 24.41 33.20 100 1.11% 2.75%
Cenovus Energy 9.62 2.75% 0.26 2510996 9.35 9.34 9.68 300 7.60 9.75 1000 10.57% 36.84%
China Life Insurance 13.49 2.04% 0.27 430838 13.22 13.22 13.49 200 13.50 16.00 100 7.40% 28.60%
China Mobile ADR 38.81 1.09% 0.42 1285601 38.43 38.43 38.92 100 38.82 40.90 100 2.64% -19.15%
China Petroleum & Ch 57.55 2.18% 1.23 255895 56.47 56.47 57.55 100 53.07 65.00 100 3.99% -18.48%
China Unicom (Hong K 8.85 1.37% 0.12 614961 8.79 8.76 8.91 200 8.45 8.99 400 2.67% -16.98%
Chunghwa Telecom ADR 37.06 0.73% 0.27 100104 36.98 36.75 37.20 100 25.00 37.22 100 -0.56% 3.55%
Cia Siderurgica Naci 3.41 3.96% 0.13 3770916 3.29 3.29 3.42 1000 3.30 4.51 300 11.44% 55.71%
CNOOC ADR 149.78 2.11% 3.09 96645 146.58 146.58 149.89 100 105.00 195.00 100 3.79% -1.75%
CREDIT SUISSE GP AG 13.31 2.78% 0.36 3247203 13.17 13.14 13.36 300 12.60 14.43 300 2.46% 22.56%
DEUTSCHE BANK 7.57 4.27% 0.31 12541338 7.43 7.41 7.60 100 7.25 7.70 300 5.43% -7.12%
Diageo ADR 160.70 -0.91% -1.48 322062 161.41 160.08 161.96 200 160.90 172.00 100 -0.40% 13.33%
Ecopetrol ADR 19.59 1.19% 0.23 270118 19.40 19.40 19.67 100 19.52 22.60 100 3.98% 23.36%
Enbridge 38.26 -1.01% -0.39 2469824 38.51 38.23 38.66 100 37.60 38.69 1000 -0.55% 23.10%
EnCana Co. 4.20 4.71% 0.19 24793037 4.04 4.02 4.25 100 4.06 4.30 300 6.87% -27.34%
ENI ADR 30.41 1.10% 0.33 296285 30.10 30.08 31.43 500 29.56 31.63 100 0.96% -3.46%
Equinor ASA ADR 18.67 1.80% 0.33 2508802 18.34 18.31 18.68 100 18.10 18.90 1000 1.91% -11.81%
Fresenius Medical Ca 36.40 0.72% 0.26 209889 36.34 36.15 36.58 100 30.63 47.50 100 -0.49% 12.38%
GlaxoSmithKline ADR 45.93 -0.78% -0.36 2452653 45.90 45.78 46.23 100 45.60 47.00 200 1.59% 20.20%
HDFC Bank ADR 63.44 0.40% 0.25 980145 63.78 63.32 63.96 100 62.81 65.00 300 1.62% 22.48%
Honda Motor ADR 28.96 0.35% 0.10 746436 28.61 28.51 28.97 100 26.25 29.50 200 1.01% 9.49%
HSBC ADR 37.93 2.07% 0.77 3952823 37.50 37.45 38.00 200 37.10 38.85 100 4.29% -7.74%
ICICI Bank ADR 15.09 0.73% 0.11 9619754 15.07 14.96 15.11 100 13.18 15.30 1300 2.17% 46.65%
ING Groep ADR 11.92 2.94% 0.34 3411607 11.69 11.67 11.94 100 11.15 12.09 100 3.74% 11.82%
Kinross Gold Co. 4.36 -1.36% -0.06 10163724 4.48 4.34 4.52 58700 4.27 4.42 2200 -1.80% 34.57%
Koninklijke Philips 47.46 -0.42% -0.20 767757 47.37 47.07 47.78 100 40.00 59.92 100 2.11% 35.18%
Lloyds Banking Group 3.20 1.91% 0.06 12001080 3.17 3.11 3.20 1200 3.00 3.41 100 2.24% 25.00%
Manulife Financial C 19.52 0.98% 0.19 1867052 19.38 19.32 19.69 100 17.00 19.86 600 2.52% 37.56%
Mitsubishi UFJ Finl 5.42 0.18% 0.01 1318462 5.41 5.37 5.43 200 4.57 5.90 200 0.18% 11.29%
Mizuho Financial Gro 3.14 0.64% 0.02 274373 3.09 3.07 3.14 300 3.11 3.90 400 -0.95% 4.67%
MOBILE TELESYSTEMS 9.53 0.21% 0.02 4173292 9.70 9.49 9.70 500 9.06 9.75 100 1.28% 36.14%
National Grid ADR 58.21 -1.66% -0.98 756493 58.36 57.81 58.50 100 53.93 63.00 100 0.28% 21.32%
Nippon Tel. and Tel. 51.83 0.54% 0.28 25235 51.65 51.65 52.17 200 38.90 46.09 400 1.03% 27.53%
Nokia Co. ADR 3.57 2.88% 0.10 23182810 3.50 3.50 3.58 100 3.55 3.61 100 2.59% -38.66%
Novartis ADR 93.06 0.02% 0.02 1377246 92.74 92.46 93.16 100 89.63 95.34 100 1.55% 8.45%
Novo-Nordisk AS ADR 56.50 -0.63% -0.36 1970328 56.75 56.38 56.99 100 52.00 58.10 100 -1.00% 22.64%
NTT DOCOMO ADR 28.06 0.79% 0.22 33441 27.95 27.95 28.06 100 17.01 39.84 200 2.75% 26.11%
PANASONIC CORP.ADR/1 9.57 -1.92% -0.19 887969 9.67 9.48 9.69 - - - - -0.29% 6.48%
PetroChina ADR 47.83 3.06% 1.42 159116 47.00 46.95 47.98 100 46.52 55.00 300 5.49% -22.29%
Petroleo Brasileiro 16.06 2.23% 0.35 13033859 15.79 15.78 16.12 300 15.30 16.20 200 5.52% 23.44%
POSCO ADR 50.47 3.57% 1.74 252976 49.29 49.29 50.61 100 36.00 54.92 200 5.41% -8.14%
Prudential ADR 36.06 3.71% 1.29 700111 35.50 35.40 36.14 100 34.20 38.50 100 5.47% 1.95%
PT Telekomunikasi In 27.97 -2.34% -0.67 294441 28.10 27.91 28.33 500 25.00 28.40 600 -2.27% 6.71%
Rio Tinto ADR 57.52 1.07% 0.61 1809306 56.94 56.76 57.74 100 57.55 58.88 100 5.33% 18.65%
Rogers Communication 48.00 0.27% 0.13 259157 47.87 47.76 48.35 300 47.91 48.13 100 -1.09% -6.36%
Royal Bank of Canada 78.81 0.17% 0.13 830790 78.61 78.50 79.07 500 78.51 84.00 100 -0.82% 15.02%
Royal Bk of Scotld G 6.16 2.33% 0.14 3046838 6.13 6.04 6.17 500 6.20 6.57 1000 3.70% 10.20%
ROYAL DUTCH ADR A 57.76 0.63% 0.36 2602211 57.37 57.31 57.95 300 57.46 58.34 100 2.25% -0.88%
ROYAL DUTCH ADR B 57.60 0.51% 0.29 3529134 57.33 57.25 57.89 1900 57.46 58.34 100 1.86% -3.90%
Sanofi ADR 49.51 1.02% 0.50 4666624 49.09 49.01 49.58 100 47.65 49.60 200 7.44% 14.05%
SAP ADR 136.70 1.33% 1.79 680024 135.08 134.81 136.89 100 110.00 137.00 300 1.37% 37.32%
Sasol ADR 18.59 0.81% 0.15 241129 18.22 18.22 18.60 100 17.25 18.74 500 3.34% -36.53%
Siemens ADR 65.69 0.77% 0.50 162191 65.09 64.93 65.84 - - - - 1.83% 17.14%
SONY Co. ADR 67.32 1.17% 0.78 1152279 66.92 66.83 67.39 100 66.50 72.50 100 3.25% 39.44%
Sumitomo Mitsui Fina 7.36 0.00% 0.00 2456747 7.30 7.28 7.38 8000 6.60 9.99 100 0.55% 13.06%
Suncor Energy 31.95 0.76% 0.24 2231756 31.77 31.57 32.28 100 31.50 32.98 100 3.20% 14.23%
Taiwan Semiconductor 58.61 4.85% 2.71 15792447 57.25 57.02 58.62 400 58.65 58.95 300 7.74% 58.79%
TC ENERGY 51.38 -0.56% -0.29 4196620 51.53 51.27 51.97 100 51.00 52.00 200 1.28% 43.92%
Teck Resources 16.74 3.83% 0.62 3709127 16.04 16.02 16.76 100 14.50 17.42 100 2.08% -24.98%
Telecom Italia ADR 6.15 1.15% 0.07 42861 6.17 6.09 6.18 3000 2.00 6.54 2700 1.03% 10.81%
Telefónica ADR 7.41 -0.67% -0.05 2391296 7.40 7.39 7.48 300 7.31 7.59 9000 -1.07% -12.41%
Tenaris ADR 23.03 3.09% 0.69 2278239 22.55 22.53 23.07 100 20.21 23.50 100 6.97% 8.02%
Thomson Reuters Co. 71.43 -0.20% -0.14 354686 71.44 71.35 71.93 200 67.00 74.00 100 1.48% 47.86%
Toronto-Dominion Ban 55.67 0.76% 0.42 1196912 55.12 55.12 55.77 100 53.57 57.63 200 0.49% 11.97%
Total ADR 53.13 0.85% 0.45 1167545 52.76 52.73 53.36 100 51.00 55.50 100 1.61% 1.82%
Toyota Motor Co. ADR 141.60 -0.01% -0.02 150024 140.85 140.23 141.80 100 132.25 144.88 200 -0.86% 21.98%
UBS GROUP AG SF -,10 12.16 2.10% 0.25 3187692 12.00 12.00 12.20 100 12.18 13.50 200 1.42% -1.78%
Unilever ADR 59.64 -0.42% -0.25 1538182 60.00 59.39 60.06 200 57.85 59.86 100 -0.05% 10.86%
Unilever ADR 59.49 -0.23% -0.14 950540 59.78 59.30 59.88 100 57.15 60.40 500 0.22% 13.86%
Vale ADR 12.91 2.62% 0.33 21935489 12.56 12.55 12.94 500 12.80 13.13 6000 6.52% -2.12%
Veon Ltd. ADR 2.54 -0.39% -0.01 5643547 2.55 2.52 2.59 4400 2.54 2.55 200 1.60% 8.55%
Westpac Banking Co. 16.54 0.00% 0.00 1090318 16.49 16.37 16.58 500 16.66 19.34 200 0.12% -5.32%
Wipro ADR 3.68 0.55% 0.02 2190198 3.67 3.62 3.69 1000 3.52 4.40 1700 0.27% -4.35%
YPF ADR 10.19 4.30% 0.42 2065329 9.83 9.81 10.40 100 9.72 11.19 500 9.22% -23.90%