16.01.2022 22:35:12
NYSE INTL 100 INDEX
6814.72
USD
51.9233
0.77%
14.01.2022 23:59
 
Chart
Kursdaten
Kurs 6814.72 Eröffnung 6762.80
Diff. absolut 51.92 Tages-Hoch 6816.19
Diff. % 0.77 % Tages-Tief 6746.73
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 6762.80 Volatilität in % -
Börse Letzter Handel 14.01.2022 / 23:59
Währung USD Aktualisierungsstand 16.01.2022 / 22:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 6.93% 6816.2 6376.9
1 Woche 3.74% 6816.2 6500.3
1 Monat 9.90% 6816.2 6083.4
3 Monate 5.56% 6816.2 6083.4
6 Monate 3.95% 6816.2 6083.4
1 Jahr 9.07% 6816.2 5929.3
3 Jahre 33.42% 6816.2 3757.1
1.37
1.13
6.7
18.92
6.93
SMI
SMI
SMI
-2.72
2020
2021
2022
{"2020":{"performance":1.37,"chartHeight":9.9051508264245,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":6.7,"chartHeight":18.075827759764,"year":2021,"ID_NOTATION":"8354117"},"2022":{"performance":6.93,"chartHeight":18.249569074923,"year":2022,"ID_NOTATION":"8354117"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.72,"chartHeight":13.435443976562,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.61,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-2.32,"chartHeight":12.616651774419,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.01,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.01.2022 22:35:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABB Ltd. ADR 37.35 -1.58% -0.60 1881048 37.35 37.00 37.59 100 36.50 38.61 300 -1.97% -2.15%
América Móvil B. de C.V. 20.41 -0.15% -0.03 2881532 20.38 20.32 20.59 100 20.35 25.51 200 -0.29% -3.32%
Anheuser-Busch InBev 67.80 2.20% 1.46 1992059 67.69 67.10 67.91 500 67.80 167.38 100 7.74% 11.97%
ArcelorMittal ADR 37.22 -0.16% -0.06 3602631 36.94 36.72 37.47 100 36.81 37.38 100 6.92% 16.93%
Astrazeneca ADR 58.85 1.29% 0.75 5013799 58.20 58.17 58.98 200 58.88 59.00 300 2.38% 1.03%
Banco Bilbao Vizcaya 6.63 1.38% 0.09 1348305 6.55 6.53 6.63 3000 6.65 6.75 200 4.25% 12.95%
Banco Santander ADR 3.69 2.50% 0.09 8919464 3.59 3.58 3.69 1000 3.68 3.69 4900 3.07% 12.16%
Bank of Montreal 118.03 0.10% 0.12 542123 117.20 116.59 118.64 200 117.63 119.40 100 4.29% 9.57%
Bank of Nova Scotia 73.53 -0.14% -0.10 2133802 73.35 73.02 73.88 100 2.04 75.00 400 1.53% 2.57%
Barclays ADR 12.09 0.17% 0.02 7253085 11.92 11.88 12.10 100 12.08 12.20 100 6.52% 16.81%
Barrick Gold Co. 18.68 -0.80% -0.15 12857523 18.86 18.52 18.91 1100 18.65 18.75 100 3.20% -1.68%
BCE 52.93 0.08% 0.04 879674 52.87 52.72 53.07 100 51.06 53.29 100 1.50% 1.71%
BHP Billiton ADR 66.97 -0.19% -0.13 5379310 66.25 66.09 67.23 100 66.79 67.50 300 4.06% 10.97%
BHP Billiton ADR 66.07 0.30% 0.20 5224974 65.29 65.11 66.23 100 49.55 69.00 100 3.69% 10.54%
BP ADR 32.04 2.63% 0.82 19625866 31.63 31.59 32.06 100 32.06 32.10 100 7.99% 20.32%
Canadian Imperial Bk 131.59 0.62% 0.81 405689 130.00 129.66 131.75 100 78.26 132.52 100 6.08% 12.89%
Canadian National Ra 123.50 0.95% 1.16 1132765 122.32 121.91 123.57 100 122.77 126.63 200 0.06% 0.52%
Canadian Natural Res 51.94 3.32% 1.67 4932608 50.21 50.20 52.17 200 51.51 52.13 100 9.83% 22.93%
Canon ADR 24.41 -0.12% -0.03 154062 24.35 24.29 24.51 500 23.24 25.00 300 1.03% -0.08%
Cenovus Energy 14.85 3.20% 0.46 12908842 14.38 14.32 14.96 200 14.85 14.99 100 8.32% 20.93%
China Life Insurance 8.71 0.58% 0.05 522154 8.66 8.65 8.71 300 8.02 8.86 100 0.23% 5.83%
China Petroleum & Ch 52.16 1.50% 0.77 144388 51.50 51.40 52.20 500 51.01 52.66 100 3.86% 12.15%
Chunghwa Telecom ADR 42.68 0.16% 0.07 88661 42.63 42.61 42.80 500 35.44 43.69 100 2.35% 1.11%
Cia Siderurgica Naci 4.62 -1.49% -0.07 2281338 4.59 4.57 4.67 500 4.62 4.90 100 8.71% 4.05%
CREDIT SUISSE GP AG 10.55 0.38% 0.04 4942394 10.40 10.37 10.55 500 10.52 10.91 900 3.53% 9.44%
DEUTSCHE BANK 13.79 -0.43% -0.06 3061113 13.52 13.51 13.79 100 13.61 13.97 1000 -2.13% 10.32%
Diageo ADR 206.28 -0.61% -1.27 294961 205.48 204.81 206.29 100 140.00 213.00 100 -2.41% -6.30%
Ecopetrol ADR 14.14 0.57% 0.08 796500 14.08 13.93 14.21 100 13.60 15.75 200 5.84% 9.70%
Enbridge 41.66 -0.22% -0.09 4243139 41.68 41.26 41.78 100 41.60 42.27 700 2.66% 6.60%
ENI ADR 30.38 2.50% 0.74 396053 29.83 29.77 30.38 100 30.00 30.95 100 3.93% 9.87%
Equinor ASA ADR 29.29 3.50% 0.99 4780902 28.97 28.79 29.71 100 29.20 29.40 700 5.28% 11.24%
Fresenius Medical Ca 33.80 2.42% 0.80 334850 33.79 33.62 33.98 100 31.75 34.62 100 4.22% 4.13%
GlaxoSmithKline ADR 45.47 0.91% 0.41 3395971 45.31 45.21 45.67 200 45.50 45.82 1000 3.69% 3.11%
HDFC Bank ADR 71.73 1.86% 1.31 1583393 69.85 69.82 72.20 100 65.00 73.00 900 1.61% 10.24%
Honda Motor ADR 30.69 -0.65% -0.20 951607 30.41 30.39 30.73 400 30.70 31.63 100 3.16% 7.87%
HSBC ADR 35.35 1.00% 0.35 4300992 35.10 35.02 35.38 1000 35.21 35.99 100 7.97% 17.25%
ICICI Bank ADR 22.11 0.05% 0.01 5443470 21.87 21.83 22.13 100 19.98 22.29 100 1.89% 11.72%
ING Groep ADR 15.52 0.78% 0.12 4684910 15.35 15.31 15.54 100 15.30 15.65 300 4.30% 11.49%
Kinross Gold Co. 5.59 -1.41% -0.08 11372739 5.69 5.53 5.69 500 5.59 5.65 100 2.57% -3.79%
Koninklijke Philips 34.39 1.03% 0.35 3868168 34.11 33.80 34.48 1000 34.02 34.61 700 -8.95% -6.68%
Lloyds Banking Group 3.00 2.04% 0.06 12376027 2.95 2.94 3.00 1100 2.90 2.98 200 5.63% 17.65%
Manulife Financial 20.70 0.10% 0.02 2368513 20.62 20.46 20.74 300 20.65 21.00 400 2.42% 8.55%
Mitsubishi UFJ Finl 6.27 0.48% 0.03 2460700 6.18 6.15 6.27 100 6.00 6.60 2000 5.03% 14.84%
Mizuho Financial Gro 2.84 0.00% 0.00 275166 2.80 2.80 2.85 4000 2.20 4.00 100 5.58% 11.37%
Mobile TeleSystems A 7.69 -0.77% -0.06 2752650 7.71 7.62 7.84 2000 7.63 8.34 1000 -3.63% -3.27%
National Grid ADR 73.65 0.86% 0.63 522650 73.99 73.59 74.07 300 69.99 76.00 100 2.85% 1.84%
Nippon Tel. and Tel. 28.69 0.49% 0.14 198782 29.24 28.62 29.24 200 38.90 46.09 400 0.91% 4.67%
Nokia Co. ADR 5.93 0.68% 0.04 27200463 5.87 5.81 5.93 11000 5.93 5.96 200 -2.79% -4.66%
Novartis ADR 90.55 -0.08% -0.07 1576174 90.42 90.14 90.86 100 86.50 91.00 100 1.39% 3.52%
Novo Nordisk ADR B 96.32 -3.25% -3.24 2463889 97.05 95.36 98.10 100 95.00 101.26 100 -5.09% -14.00%
Ovintiv 41.33 6.71% 2.60 3858750 38.68 38.56 41.34 600 41.35 45.00 200 9.31% 22.64%
PANASONIC CORP.ADR/1 11.55 1.05% 0.12 230210 11.24 11.24 11.60 - - - - 1.40% 5.11%
PetroChina ADR 50.64 2.16% 1.07 168842 49.66 49.35 50.70 100 42.51 51.50 300 5.43% 14.54%
Petroleo Brasileiro 12.61 2.52% 0.31 39166427 12.28 12.20 12.62 12400 12.60 12.91 100 14.53% 14.85%
POSCO ADR 62.49 -2.28% -1.46 255921 63.00 62.14 63.09 100 61.51 65.75 100 -1.56% 7.21%
Prudential ADR 36.30 -0.58% -0.21 344740 36.11 35.92 36.37 100 25.00 44.69 2500 1.03% 5.43%
PT Telkom Indonesia 29.68 1.44% 0.42 385049 29.39 29.35 29.77 1000 29.50 32.00 100 2.38% 2.38%
Rio Tinto ADR 75.40 -0.34% -0.26 4967381 74.91 74.66 75.71 5100 75.45 76.00 200 4.37% 12.64%
Rogers Communication 49.35 0.14% 0.07 268456 49.11 49.11 49.52 100 44.00 50.31 100 1.25% 3.61%
Royal Bank of Canada 117.33 0.92% 1.07 1656147 115.60 115.36 117.34 100 116.00 118.57 100 4.64% 10.54%
ROYAL DUTCH ADR A 50.05 1.65% 0.81 5490115 49.41 49.38 50.11 1000 49.51 50.25 100 5.88% 15.32%
ROYAL DUTCH ADR B 50.08 1.66% 0.82 2499076 49.47 49.45 50.19 1000 49.51 50.20 600 5.83% 15.52%
Sanofi ADR 51.93 2.37% 1.20 1980107 51.54 51.50 52.19 200 51.50 52.10 100 3.47% 3.65%
SAP ADR 138.90 2.20% 2.99 1388825 136.56 136.53 139.04 100 128.00 142.50 100 0.46% -0.86%
Sasol ADR 18.85 1.84% 0.34 293968 18.50 18.48 18.87 100 16.00 19.75 600 12.20% 14.94%
Siemens ADR 83.76 -2.69% -2.31 134900 84.04 83.06 84.40 - - - - -3.04% -3.28%
SONY ADR 124.79 -0.01% -0.01 444744 124.11 123.29 125.00 300 120.00 128.00 100 0.39% -1.27%
Sumitomo Mitsui Fina 7.56 0.53% 0.04 2040105 7.51 7.50 7.58 100 7.50 7.58 200 4.71% 11.34%
Suncor Energy 28.23 1.29% 0.36 6200952 27.86 27.75 28.29 200 28.25 28.50 100 6.29% 12.78%
Taiwan Semiconductor 140.66 1.06% 1.47 28255335 136.09 136.09 143.88 100 141.10 141.19 200 13.89% 16.91%
TC Energy 50.02 -1.73% -0.88 2332927 50.17 49.40 50.36 200 48.30 51.20 400 2.48% 7.48%
Teck Resources 33.98 1.01% 0.34 4241416 33.24 32.82 34.34 200 33.61 34.94 100 11.74% 17.90%
Telecom Italia ADR 5.20 0.97% 0.05 45459 5.20 5.17 5.20 3000 2.00 6.54 2700 0.00% 4.00%
Telefónica ADR 4.58 1.33% 0.06 963257 4.55 4.53 4.58 100 4.41 4.59 1100 4.33% 8.02%
Tenaris ADR 23.81 4.94% 1.12 2550143 23.11 22.99 23.85 300 23.73 23.90 1000 6.20% 14.14%
Thomson Reuters 109.61 -1.09% -1.21 303851 110.02 108.99 110.75 200 18.77 110.25 100 -2.71% -8.37%
Toronto-Dominion Ban 81.64 0.33% 0.27 1878039 80.75 80.47 82.10 100 81.21 82.10 100 3.07% 6.47%
TotalEnergies ADR 57.10 2.85% 1.58 1948674 56.24 56.22 57.17 100 57.00 57.50 100 7.80% 15.45%
Toyota Motor Co. ADR 210.69 -0.32% -0.68 267661 210.65 209.16 211.24 100 210.57 219.17 100 5.11% 13.70%
UBS 19.62 0.26% 0.05 2186404 19.51 19.44 19.64 100 19.10 20.00 100 1.40% 9.79%
Unilever ADR 54.29 1.14% 0.61 2688198 53.59 53.56 54.35 100 53.85 55.00 200 0.91% 0.93%
Vale ADR 15.38 0.52% 0.08 25261632 15.06 15.03 15.44 5200 15.39 15.46 900 3.85% 9.70%
Veon Ltd. ADR 1.60 -2.44% -0.04 3416324 1.64 1.59 1.65 2100 1.59 1.61 5000 -6.43% -6.43%
Westpac Banking Co. 15.54 -0.64% -0.10 356601 15.50 15.40 15.62 100 15.50 16.50 400 -0.13% 0.78%
Wipro ADR 8.58 -0.58% -0.05 4875827 8.52 8.46 8.62 200 8.20 9.59 500 -10.72% -12.09%
YPF ADR 4.36 3.81% 0.16 2916206 4.30 4.22 4.40 2500 4.37 4.49 300 8.19% 14.14%