15.06.2021 14:39:59
NYSE INTL 100 INDEX
6683.32
USD
25.4835
0.38%
14.06.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.06.2021 6657.84 Volatilität in % -
Börse Letzter Handel 14.06.2021 / 23:59
Währung USD Aktualisierungsstand 15.06.2021 / 14:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.04% 6685.1 5870.3
1 Woche 0.35% 6683.4 6627.0
1 Monat 3.56% 6685.1 6358.7
3 Monate 6.20% 6685.1 6060.4
6 Monate 14.02% 6685.1 5791.0
1 Jahr 35.90% 6685.1 4794.1
3 Jahre 19.05% 6685.1 3757.1
20.82
26.51
1.37
1.13
13.04
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.82,"chartHeight":23.955245317196,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":1.37,"chartHeight":9.9230044910321,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":13.04,"chartHeight":21.542407745658,"year":2021,"ID_NOTATION":"8354117"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 14:39:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 34.63 0.23% 0.08 1231269 34.54 34.38 34.63 100 34.78 34.80 800 -1.54% 23.86%
América Móvil B. de C.V. 16.22 -0.98% -0.16 1968573 16.38 16.12 16.39 1800 15.86 16.25 100 1.12% 11.55%
Anheuser-Busch InBev 78.99 1.06% 0.83 1173589 78.47 78.19 79.00 200 79.44 79.50 100 1.02% 12.99%
ArcelorMittal ADR 32.67 -1.54% -0.51 3356339 32.96 32.42 33.02 2200 31.70 31.73 200 0.00% 42.66%
Astrazeneca ADR 58.76 -0.02% -0.01 6596732 58.96 58.32 58.97 2800 58.99 59.01 100 4.18% 17.54%
Banco Bilbao Vizcaya 6.42 0.78% 0.05 2262678 6.37 6.35 6.46 42700 6.42 6.44 28800 -0.31% 29.96%
Banco Santander ADR 4.21 -0.24% -0.01 3881048 4.20 4.19 4.24 11900 4.17 4.18 55000 -0.71% 38.03%
Bank of Montreal 104.34 -0.07% -0.07 481445 104.45 104.03 104.69 400 103.82 104.20 100 -1.95% 37.24%
Bank of Nova Scotia 66.52 -0.11% -0.07 1642992 66.56 66.35 66.74 100 66.33 69.95 100 -0.97% 23.09%
Barclays ADR 10.24 -0.78% -0.08 3137508 10.27 10.20 10.33 6100 10.09 10.11 6100 -4.66% 28.16%
Barrick Gold Co. 23.15 -0.34% -0.08 13119149 22.88 22.70 23.26 200 23.10 23.12 400 -1.11% 1.62%
BCE 50.08 -1.26% -0.64 1624883 50.00 49.71 50.14 600 49.27 50.00 200 -1.38% 17.01%
BHP Billiton ADR 75.49 -0.50% -0.38 1330653 75.63 75.39 75.97 1000 74.50 74.56 100 0.88% 15.53%
BHP Billiton ADR 61.19 -0.68% -0.42 1391582 61.28 61.01 61.60 100 60.36 60.40 300 0.43% 15.39%
BP ADR 28.04 1.82% 0.50 12362229 27.88 27.86 28.49 1200 27.98 28.00 1900 2.86% 36.65%
Canadian Imperial Bk 118.94 0.17% 0.20 604826 118.68 118.60 119.16 100 118.50 120.00 100 -1.02% 39.16%
Canadian National Ra 111.04 0.65% 0.72 1396294 110.50 109.86 111.06 100 107.00 112.12 100 0.07% 1.08%
Canadian Natural Res 37.49 0.75% 0.28 2418050 37.31 37.30 38.10 100 37.70 39.00 100 -0.08% 55.88%
Canon ADR 23.67 -1.25% -0.30 319920 23.89 23.60 23.89 500 23.56 24.48 800 -0.34% 21.95%
Cenovus Energy 10.03 0.30% 0.03 8669080 10.05 9.98 10.20 200 10.12 10.18 600 5.91% 66.06%
China Life Insurance 10.15 0.79% 0.08 498618 10.11 10.08 10.15 100 10.08 10.10 1600 -0.88% -8.23%
China Petroleum & Ch 54.50 1.17% 0.63 164802 53.87 53.87 54.73 200 53.80 54.40 1000 -1.05% 22.20%
Chunghwa Telecom ADR 41.20 -1.03% -0.43 106371 41.50 41.14 41.56 2200 40.00 42.31 100 -0.41% 6.68%
Cia Siderurgica Naci 8.87 -0.34% -0.03 3188716 8.99 8.84 9.00 100 8.81 8.85 100 1.26% 49.08%
CREDIT SUISSE GP AG 10.66 -0.37% -0.04 3904091 10.73 10.65 10.74 6700 10.70 10.71 700 -4.05% -16.72%
DEUTSCHE BANK 13.99 -1.27% -0.18 2806837 14.15 13.96 14.21 5200 13.95 13.96 1900 -7.23% 28.35%
Diageo ADR 194.45 0.06% 0.11 266081 193.71 193.51 194.66 300 195.53 195.68 300 0.67% 22.44%
Ecopetrol ADR 13.15 0.31% 0.04 382438 13.19 13.12 13.45 100 13.00 14.03 200 -1.42% 1.86%
Enbridge 40.71 2.60% 1.03 13202443 39.75 39.71 40.73 100 40.00 40.73 200 3.01% 27.26%
ENI ADR 25.95 1.41% 0.36 145373 25.94 25.83 26.18 1000 25.83 25.86 1600 2.00% 25.97%
Equinor ASA ADR 22.88 0.04% 0.01 2335131 23.04 22.77 23.23 1900 22.41 22.43 2000 -1.29% 39.34%
Fresenius Medical Ca 41.92 0.77% 0.32 126380 41.86 41.70 41.99 3300 41.83 41.88 3400 1.92% 0.87%
GlaxoSmithKline ADR 40.49 0.85% 0.34 3046510 40.27 40.16 40.49 700 40.42 40.43 100 4.49% 10.03%
HDFC Bank ADR 76.72 -0.96% -0.74 1080644 76.53 76.40 77.17 800 76.81 77.60 300 -0.26% 6.17%
Honda Motor ADR 32.61 -1.60% -0.53 680852 32.70 32.43 32.74 300 32.66 33.15 1200 -0.76% 15.43%
HSBC ADR 30.97 0.39% 0.12 1909430 31.02 30.90 31.12 100 30.50 30.52 1300 -1.78% 19.53%
ICICI Bank ADR 17.55 0.00% 0.00 3834575 17.54 17.48 17.55 3300 17.67 17.71 100 -2.06% 18.10%
ING Groep ADR 13.60 0.82% 0.11 3637199 13.59 13.55 13.66 3000 13.53 13.54 5900 -1.38% 44.07%
Kinross Gold Co. 7.76 -0.64% -0.05 6962359 7.69 7.63 7.80 7200 7.75 7.77 1400 -2.88% 5.72%
Koninklijke Philips 54.25 -3.98% -2.25 888357 54.16 53.91 54.28 300 54.08 54.10 100 -3.54% 0.15%
Lloyds Banking Group 2.66 -2.21% -0.06 9994226 2.68 2.65 2.69 82600 2.65 2.66 26600 -5.00% 35.71%
Manulife Financial 20.31 -0.20% -0.04 2371834 20.42 20.18 20.45 100 20.20 20.42 500 -2.40% 13.97%
Mitsubishi UFJ Finl 5.55 -1.60% -0.09 1252274 5.54 5.54 5.58 200 5.56 5.84 500 -4.64% 25.28%
Mizuho Financial Gro 2.97 -2.30% -0.07 273036 3.03 2.97 3.03 1000 2.92 3.10 1000 -5.41% 16.47%
MOBILE TELESYSTEMS 9.52 1.06% 0.10 2469031 9.42 9.41 9.53 100 9.53 9.54 100 1.93% 6.37%
National Grid ADR 65.70 0.35% 0.23 234316 65.37 65.27 65.70 800 65.54 65.59 300 0.64% 11.30%
Nippon Tel. and Tel. 26.48 -0.97% -0.26 49141 26.72 26.25 26.72 200 38.90 46.09 400 -2.11% 3.04%
Nokia Co. ADR 5.45 0.37% 0.02 18049475 5.47 5.42 5.48 25900 5.42 5.43 31100 -2.85% 39.39%
Novartis ADR 93.59 0.97% 0.90 1161608 93.20 93.01 93.66 2200 94.08 94.12 1400 4.37% -0.89%
Novo Nordisk ADR B 84.43 -0.02% -0.02 849333 84.04 84.01 84.44 300 84.70 84.76 1200 3.98% 20.87%
Ovintiv 30.48 -2.96% -0.93 1476845 31.30 30.40 31.77 100 30.52 30.69 100 -3.54% 112.26%
PANASONIC CORP.ADR/1 11.50 1.05% 0.12 131827 11.48 11.40 11.50 - - - - -1.63% -1.79%
PetroChina ADR 45.76 1.42% 0.64 225337 45.67 45.47 46.13 100 45.50 46.00 400 6.54% 48.96%
Petroleo Brasileiro 11.52 0.52% 0.06 27223297 11.74 11.46 11.86 1700 11.62 11.64 400 0.79% 2.58%
POSCO ADR 76.23 -1.82% -1.41 141219 76.96 75.68 77.20 1000 74.00 76.23 100 -0.18% 22.34%
Prudential ADR 42.01 -0.10% -0.04 96616 42.07 41.83 42.23 400 42.54 42.60 300 0.19% 13.76%
PT Telkom Indonesia 24.13 -1.31% -0.32 144916 24.15 24.01 24.25 100 21.00 26.00 100 -3.52% 2.59%
Rio Tinto ADR 86.97 -0.58% -0.51 1519438 87.20 86.76 87.51 400 86.28 86.33 300 -1.31% 15.62%
Rogers Communication 51.53 0.25% 0.13 212410 51.45 51.22 51.57 100 43.58 60.00 100 -2.28% 10.60%
Royal Bank of Canada 104.20 0.49% 0.51 839404 103.92 103.51 104.20 100 103.00 105.05 100 -0.10% 26.98%
ROYAL DUTCH ADR A 41.25 2.05% 0.83 4783174 41.13 40.99 41.78 1100 41.56 41.58 1200 3.96% 17.39%
ROYAL DUTCH ADR B 39.06 2.14% 0.82 4295711 39.13 38.91 39.64 200 39.52 39.54 400 4.24% 16.22%
Sanofi ADR 54.25 0.84% 0.45 931733 53.88 53.77 54.26 1800 53.94 53.98 2600 3.87% 11.65%
SAP ADR 145.84 1.62% 2.33 611705 145.00 144.55 145.96 400 146.07 146.12 100 3.50% 11.85%
Sasol ADR 17.23 2.13% 0.36 367305 17.43 17.14 17.57 100 17.09 17.12 100 -0.29% 94.47%
Siemens ADR 82.69 -0.23% -0.19 75628 82.47 82.23 82.73 - - - - -0.43% 15.18%
SONY ADR 99.43 -0.17% -0.17 486579 98.88 98.81 99.87 100 99.79 100.05 400 -0.72% -1.65%
Sumitomo Mitsui Fina 7.06 -1.26% -0.09 1103834 7.13 7.02 7.13 900 7.07 7.40 400 -3.68% 14.42%
Suncor Energy 25.24 1.04% 0.26 6357256 25.16 25.05 25.59 400 25.35 25.36 700 -0.71% 50.42%
Taiwan Semiconductor 120.99 2.32% 2.74 7610338 118.55 118.46 121.00 200 120.90 120.97 3000 2.34% 10.96%
TC Energy 52.78 -0.79% -0.42 2355867 53.24 52.47 53.55 100 51.75 54.00 100 -0.42% 29.62%
Teck Resources 23.07 -2.49% -0.59 3461406 23.53 22.97 23.59 600 22.62 22.70 100 -3.47% 27.11%
Telecom Italia ADR 5.51 0.09% 0.01 15071 5.50 5.48 5.51 3000 2.00 6.54 2700 -0.90% 20.57%
Telefónica ADR 5.06 1.00% 0.05 2137866 5.03 5.02 5.07 5800 4.96 4.97 25000 4.98% 25.25%
Tenaris ADR 23.32 0.30% 0.07 1522210 23.53 23.21 23.70 1300 22.83 22.86 1800 -0.26% 46.21%
Thomson Reuters 98.39 0.57% 0.56 267428 97.77 97.60 98.41 100 81.50 100.00 1000 1.26% 20.15%
Toronto-Dominion Ban 71.59 -0.26% -0.19 2085063 71.76 71.34 71.85 100 70.15 71.70 100 -1.64% 26.89%
TotalEnergies ADR 49.36 0.76% 0.37 1093884 49.31 49.12 49.92 2000 49.16 49.19 2000 2.43% 17.78%
Toyota Motor Co. ADR 180.59 -0.48% -0.88 189948 181.00 179.48 181.00 500 182.34 187.00 300 -0.12% 16.83%
UBS 16.26 0.12% 0.02 1421663 16.24 16.20 16.32 9900 16.21 16.23 3400 -1.28% 15.07%
Unilever ADR 60.84 0.78% 0.47 909183 60.37 60.27 60.84 900 61.21 61.23 100 0.28% 0.80%
Vale ADR 22.53 0.58% 0.13 25955974 22.56 22.27 22.73 100 22.42 22.48 100 1.12% 34.43%
Veon Ltd. ADR 1.72 -0.58% -0.01 4693115 1.73 1.70 1.74 1400 1.72 1.73 2200 -3.91% 13.91%
Westpac Banking Co. 20.48 -0.19% -0.04 82077 20.43 20.43 20.54 500 19.25 20.98 1000 -1.06% 37.45%
Wipro ADR 8.25 -0.24% -0.02 1315458 8.30 8.23 8.31 800 8.25 8.30 1600 0.73% 46.02%
YPF ADR 5.46 1.49% 0.08 1123834 5.40 5.38 5.66 300 5.22 5.74 600 -3.53% 16.17%