12.07.2020 04:45:20
NYSE INTL 100 INDEX
5130.26
USD
45.1277
0.89%
11.07.2020 00:00
 
Chart
Kursdaten
Kurs 5130.26 Eröffnung 5087.75
Diff. absolut 45.13 Tages-Hoch 5131.16
Diff. % 0.89 % Tages-Tief 5068.33
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 5085.13 Volatilität in % -
Börse Letzter Handel 11.07.2020 / 00:00
Währung USD Aktualisierungsstand 12.07.2020 / 04:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.04% 5914.7 3757.1
1 Woche 2.46% 5150.3 5036.8
1 Monat 0.06% 5150.3 4794.1
3 Monate 12.07% 5203.7 4354.8
6 Monate -12.42% 5914.7 3757.1
1 Jahr -7.49% 5914.7 3757.1
3 Jahre -4.82% 6222.1 3757.1
SMI
20.82
26.51
SMI
-16.03
-10.68
SMI
-12.04
-3.64
2018
2019
2020
{"2018":{"performance":-16.03,"chartHeight":19.975047726105,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":20.82,"chartHeight":21.166342749044,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"8354117"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-8.63,"chartHeight":17.153610492578,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.07.2020 04:45:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB ADR 24.49 1.03% 0.25 1867965 24.33 24.21 24.50 100 23.44 24.90 100 4.52% 1.66%
América Móvil B. de C.V. 12.41 0.89% 0.11 2391504 12.24 12.23 12.41 1400 12.21 15.08 100 -4.90% -22.44%
Anheuser-Busch InBev 53.76 5.39% 2.75 2217010 51.99 51.92 53.82 100 53.76 54.00 1600 7.28% -34.47%
ArcelorMittal ADR 11.46 4.85% 0.53 4905058 10.99 10.97 11.49 1000 10.10 11.55 5000 4.75% -34.66%
Astrazeneca ADR 53.76 -0.39% -0.21 5414529 54.31 53.44 54.41 5000 53.52 53.90 100 -0.07% 7.82%
Banco Bilbao Vizcaya 3.55 3.80% 0.13 3812634 3.43 3.43 3.56 100 3.35 4.08 10000 0.57% -36.38%
Banco Santander ADR 2.51 3.72% 0.09 5383500 2.43 2.42 2.51 100 2.48 2.51 8600 0.40% -39.37%
Bank of Montreal 53.58 2.78% 1.45 509854 52.33 52.22 53.67 300 50.00 55.25 100 1.29% -30.86%
Bank of Nova Scotia 40.88 2.58% 1.03 1495677 39.81 39.81 40.91 400 39.56 40.92 300 -1.64% -27.63%
Barclays ADR 6.01 7.32% 0.41 4192778 5.82 5.80 6.02 1000 5.80 6.30 200 3.62% -36.87%
Barrick Gold Co. 27.11 -1.74% -0.48 11545906 27.64 26.96 27.86 100 27.05 27.07 100 3.20% 45.83%
BCE 40.58 0.57% 0.23 1104517 40.37 40.37 40.78 500 39.25 44.00 3400 -2.43% -12.45%
BHP Billiton ADR 51.07 1.13% 0.57 1620766 50.72 50.31 51.13 100 49.00 54.00 600 2.00% -6.65%
BHP Billiton ADR 42.37 1.17% 0.49 600198 42.11 41.79 42.42 100 39.70 45.00 100 2.59% -9.87%
BP ADR 22.46 1.86% 0.41 12842062 22.06 22.03 22.48 1300 22.50 22.67 300 -4.06% -40.49%
Canadian Imperial Bk 67.36 1.55% 1.03 351431 66.33 66.33 67.47 100 64.00 68.68 100 0.40% -19.04%
Canadian National Ra 89.61 0.82% 0.73 656099 89.00 88.58 89.73 100 79.00 97.00 100 1.23% -0.93%
Canadian Natural Res 16.88 4.13% 0.67 3317191 16.21 16.20 16.89 400 15.75 17.33 100 -4.63% -47.82%
Canon ADR 19.04 1.33% 0.25 362114 18.80 18.80 19.08 200 19.10 19.50 2000 -3.40% -30.38%
Cenovus Energy 4.42 2.31% 0.10 4037009 4.28 4.28 4.43 100 4.35 4.46 2000 -6.75% -56.45%
China Life Insurance 12.65 -4.46% -0.59 922738 12.66 12.50 12.69 300 11.75 12.86 100 15.95% -8.53%
China Mobile ADR 35.70 -1.30% -0.47 832127 35.55 35.49 35.72 100 35.57 38.00 500 2.26% -15.54%
China Petroleum & Ch 44.35 -0.54% -0.24 103804 44.12 43.88 44.50 100 43.30 50.18 100 2.73% -26.27%
China Unicom (Hong K 5.99 -1.80% -0.11 442315 6.03 5.97 6.03 200 5.90 7.00 100 6.39% -36.00%
Chunghwa Telecom ADR 37.81 -0.29% -0.11 110256 37.94 37.63 37.94 100 33.83 40.00 200 -1.54% 2.47%
Cia Siderurgica Naci 2.09 2.45% 0.05 615543 2.02 2.02 2.09 1000 1.96 2.09 6000 4.50% -39.42%
CNOOC ADR 113.60 1.58% 1.77 83590 111.86 111.86 113.66 500 111.00 122.50 100 -2.55% -31.84%
CREDIT SUISSE GP AG 10.57 3.22% 0.33 2318206 10.30 10.28 10.58 100 10.10 10.70 400 2.52% -21.41%
DEUTSCHE BANK 10.10 3.91% 0.38 4689165 9.76 9.76 10.10 200 9.52 10.23 200 5.98% 29.82%
Diageo ADR 141.63 3.13% 4.30 364531 139.22 138.98 141.63 500 135.00 149.79 100 3.23% -15.91%
Ecopetrol ADR 11.43 2.33% 0.26 523509 11.14 11.11 11.46 300 10.82 17.93 100 0.44% -42.74%
Enbridge 29.60 0.03% 0.01 2619450 29.63 29.48 29.83 400 29.60 29.63 100 -3.36% -25.57%
ENI ADR 19.26 1.69% 0.32 132621 19.12 18.96 19.30 100 18.00 19.96 100 -0.93% -37.79%
Equinor ASA ADR 14.77 2.71% 0.39 4046014 14.61 14.57 14.81 500 14.11 15.24 500 0.61% -25.82%
Fresenius Medical Ca 42.49 0.31% 0.13 147434 42.47 42.06 42.57 100 35.00 49.40 3000 -4.04% 15.37%
GlaxoSmithKline ADR 39.91 -1.14% -0.46 3433700 40.07 39.35 40.16 200 39.91 40.35 200 -3.18% -15.07%
HDFC Bank ADR 48.39 -0.33% -0.16 1337593 47.63 47.46 48.42 200 48.39 51.40 100 1.32% -23.64%
Honda Motor ADR 25.28 1.04% 0.26 1268559 24.84 24.83 25.31 100 25.00 26.20 400 -2.13% -10.70%
HSBC ADR 23.88 1.53% 0.36 3519684 23.57 23.57 23.92 1000 23.58 24.07 100 -1.57% -38.91%
ICICI Bank ADR 9.72 -0.21% -0.02 3295259 9.59 9.50 9.74 3000 9.65 9.73 13500 0.93% -35.59%
ING Groep ADR 7.25 6.46% 0.44 5390551 6.96 6.96 7.25 500 7.15 7.48 1600 1.68% -39.83%
Kinross Gold Co. 7.63 -0.52% -0.04 12074592 7.69 7.51 7.72 4200 7.57 7.65 500 6.42% 60.97%
Koninklijke Philips 47.23 -0.30% -0.14 409196 47.31 46.86 47.36 1800 45.11 51.50 1000 -1.15% -3.22%
Lloyds Banking Group 1.50 3.45% 0.05 5010125 1.45 1.45 1.51 1000 1.45 1.51 300 -2.60% -54.68%
Manulife Financial C 13.49 2.20% 0.29 1956187 13.25 13.21 13.51 300 13.00 15.00 100 -0.30% -33.51%
Mitsubishi UFJ Finl 3.90 1.56% 0.06 1970875 3.83 3.83 3.91 100 3.86 4.10 100 -0.51% -28.18%
Mizuho Financial Gro 2.47 0.41% 0.01 243125 2.46 2.43 2.48 200 2.01 2.97 200 -0.80% -20.06%
MOBILE TELESYSTEMS 8.87 0.57% 0.05 4245128 8.84 8.77 8.89 100 8.82 9.12 800 -4.42% -12.61%
National Grid ADR 55.27 3.06% 1.64 539338 55.08 54.74 55.59 400 55.00 59.98 100 -4.97% -11.81%
Nippon Tel. and Tel. 23.70 1.72% 0.40 117057 23.40 23.40 23.75 200 38.90 46.09 400 2.46% -6.14%
Nokia Co. ADR 4.12 -1.20% -0.05 25485082 4.11 4.09 4.16 2400 4.16 4.18 100 -7.21% 11.05%
Novartis ADR 87.01 -0.38% -0.33 1194728 87.17 86.57 87.31 100 86.30 88.00 200 -0.64% -8.11%
Novo Nordisk ADR B 65.44 -0.26% -0.17 806591 65.77 64.87 65.83 200 63.35 67.93 200 -1.39% 13.06%
NTT DOCOMO ADR 27.60 0.51% 0.14 60778 27.55 27.49 27.63 100 17.01 39.84 200 2.56% -0.25%
Ovintiv 9.85 5.91% 0.55 4902122 9.33 9.25 9.85 200 9.67 9.75 100 -1.99% 110.02%
PANASONIC CORP.ADR/1 9.08 2.25% 0.20 96306 8.95 8.85 9.08 - - - - 3.18% -3.51%
PetroChina ADR 35.97 -1.64% -0.60 113367 35.93 35.71 36.10 100 30.21 36.56 200 4.69% -28.53%
Petroleo Brasileiro 8.70 1.99% 0.17 15849941 8.49 8.43 8.71 4700 8.60 8.71 300 2.59% -45.42%
POSCO ADR 38.51 -1.23% -0.48 212403 38.15 37.86 38.64 100 35.01 43.01 1000 0.97% -23.92%
Prudential ADR 31.67 1.54% 0.48 205074 31.06 31.04 31.79 100 25.00 36.00 200 3.80% -16.85%
PT Telekomunikasi In 21.24 -0.23% -0.05 337890 21.36 21.10 21.41 100 15.00 22.35 100 -5.52% -25.47%
Rio Tinto ADR 58.90 1.62% 0.94 1501870 58.32 57.88 58.95 200 58.00 59.50 100 4.64% -0.77%
Rogers Communication 39.46 1.28% 0.50 439313 38.98 38.86 39.50 100 39.07 43.50 1000 -2.76% -20.56%
Royal Bank of Canada 68.48 1.97% 1.32 665528 67.03 67.03 68.51 100 65.64 70.00 100 0.47% -13.54%
Royal Bk of Scotld G 3.13 4.68% 0.14 1449063 3.04 3.04 3.13 400 3.00 3.15 300 -0.63% -51.40%
ROYAL DUTCH ADR A 32.21 2.97% 0.93 6243871 31.76 31.63 32.22 5800 32.07 32.35 1100 -2.10% -45.39%
ROYAL DUTCH ADR B 30.31 2.71% 0.80 3424646 29.86 29.80 30.32 300 30.08 30.38 600 -1.46% -49.46%
Sanofi ADR 50.28 -0.53% -0.27 369396 50.44 50.16 50.57 100 50.09 50.60 1000 -2.60% 0.16%
SAP ADR 153.49 0.54% 0.82 714087 152.71 151.33 153.50 300 117.35 153.93 100 7.45% 14.55%
Sasol ADR 7.96 -1.49% -0.12 2051715 8.12 7.83 8.23 100 8.00 8.04 1000 1.53% -63.17%
Siemens ADR 61.27 2.19% 1.31 113257 60.58 60.42 61.30 - - - - 3.09% -5.70%
SONY Co. ADR 73.94 3.37% 2.41 1667196 73.00 72.61 74.11 100 73.90 75.00 200 5.28% 8.74%
Sumitomo Mitsui Fina 5.67 2.35% 0.13 891998 5.56 5.56 5.67 100 5.35 6.65 200 -0.35% -23.48%
Suncor Energy 16.14 2.61% 0.41 4015086 15.70 15.65 16.14 100 15.98 17.00 700 -3.58% -50.79%
Taiwan Semiconductor 63.85 -1.44% -0.93 10699996 64.47 63.19 64.56 100 63.97 64.05 800 8.92% 9.90%
TC Energy 41.77 1.48% 0.61 1231171 41.07 41.07 41.81 100 40.00 43.40 100 -2.63% -21.65%
Teck Resources 10.99 2.14% 0.23 3394227 10.78 10.48 11.02 200 10.30 11.30 400 5.57% -36.73%
Telecom Italia ADR 3.90 1.83% 0.07 67163 3.83 3.83 3.90 3000 2.00 6.54 2700 -0.76% -36.89%
Telefónica ADR 4.59 2.00% 0.09 403967 4.53 4.49 4.59 100 4.56 4.76 600 -3.97% -34.15%
Tenaris ADR 12.65 2.93% 0.36 1090325 12.47 12.40 12.67 100 12.00 15.80 100 -2.32% -44.13%
Thomson Reuters 67.59 -0.43% -0.29 333400 67.99 67.39 68.21 100 54.62 72.00 100 0.16% -5.60%
Toronto-Dominion Ban 44.10 2.01% 0.87 1546657 43.27 43.26 44.13 500 44.01 44.34 500 -1.23% -21.43%
Total ADR 37.77 1.59% 0.59 2240154 37.47 37.35 37.90 100 37.44 38.05 100 -3.08% -31.70%
Toyota Motor Co. ADR 124.97 0.92% 1.14 198726 123.95 123.57 125.05 100 122.00 125.08 300 -1.12% -11.08%
UBS GROUP AG SF -,10 11.93 2.23% 0.26 2984799 11.73 11.72 11.98 500 11.40 12.01 100 2.40% -5.17%
Unilever ADR 52.76 1.54% 0.80 2360527 52.46 52.29 52.78 200 51.50 55.00 500 -2.53% -8.18%
Unilever ADR 54.21 0.93% 0.50 1085483 53.99 53.86 54.30 700 52.50 60.00 100 -2.62% -5.18%
Vale ADR 10.79 1.51% 0.16 23732667 10.57 10.53 10.81 300 10.45 10.82 100 3.65% -18.26%
Veon Ltd. ADR 1.78 0.56% 0.01 3651204 1.77 1.77 1.79 900 1.76 1.77 5600 -0.56% -29.64%
Westpac Banking Co. 12.49 1.30% 0.16 154432 12.28 12.28 12.49 1100 9.30 15.50 100 -3.10% -26.44%
Wipro ADR 3.36 1.51% 0.05 538073 3.32 3.29 3.36 400 3.18 3.42 300 0.00% -10.40%
YPF ADR 6.30 1.78% 0.11 725634 6.11 6.11 6.32 100 6.25 6.40 200 8.62% -45.60%