24.08.2019 17:31:09
NYSE INTL 100 INDEX
5138.49
USD
-86.3971
-1.65%
23.08.2019 23:59
 
Chart
Kursdaten
Kurs 5138.49 Eröffnung 5213.78
Diff. absolut -86.40 Tages-Hoch 5242.45
Diff. % -1.65 % Tages-Tief 5128.26
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 5224.89 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 23:59
Währung USD Aktualisierungsstand 24.08.2019 / 17:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.08% 5597.6 4817.7
1 Woche -1.53% 5259.8 5128.3
1 Monat -7.41% 5543.4 5127.2
3 Monate -2.05% 5597.6 5127.2
6 Monate -4.59% 5597.6 5127.2
1 Jahr -7.02% 5665.5 4682.1
3 Jahre 5.33% 6222.1 4637.4
18.32
13
SMI
5.08
15.61
SMI
-16.03
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.32,"chartHeight":25.424153932321,"year":2017,"ID_NOTATION":"8354117"},"2018":{"performance":-16.03,"chartHeight":24.672637754938,"year":2018,"ID_NOTATION":"8354117"},"2019":{"performance":5.08,"chartHeight":18.205204680903,"year":2019,"ID_NOTATION":"8354117"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 17:31:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 18.42 -1.18% -0.22 1587841 18.60 18.37 18.75 100 17.70 22.29 100 -0.27% -3.10%
América Móvil B. de C.V. 13.17 -1.64% -0.22 1834598 13.31 13.17 13.48 2100 13.17 14.39 700 -1.13% -7.58%
Anheuser-Busch InBev 94.19 -1.45% -1.39 1018527 96.01 93.86 96.38 100 87.43 102.50 100 -1.15% 43.12%
ArcelorMittal ADR 13.37 -2.27% -0.31 4811225 13.53 13.27 13.92 1100 6.00 14.99 400 1.98% -35.32%
Astrazeneca ADR 44.58 -1.83% -0.83 3759998 45.28 44.50 45.67 400 44.30 45.70 100 0.54% 17.38%
BCE 46.19 -0.84% -0.39 876706 46.59 46.05 46.70 100 46.00 47.00 100 -1.18% 16.85%
BHP Billiton ADR 40.84 -1.21% -0.50 1358312 41.40 40.77 41.84 100 40.26 43.49 200 -4.24% -2.51%
BHP Billiton ADR 46.69 -1.19% -0.56 3230182 47.43 46.61 47.84 100 45.88 51.73 100 -4.34% -3.31%
BP ADR 36.21 -0.85% -0.31 7484871 36.37 36.13 36.66 500 36.11 36.34 500 -0.22% -4.51%
BT Group ADR 9.62 -2.33% -0.23 1898326 9.80 9.62 9.84 100 9.51 10.49 100 -3.22% -36.71%
Banco Bilbao Vizcaya 4.68 -2.30% -0.11 3400817 4.75 4.67 4.80 10000 4.60 5.74 300 -2.90% -11.53%
Banco Santander ADR 3.77 -2.33% -0.09 15280704 3.85 3.77 3.88 800 3.75 3.95 2000 -4.07% -15.85%
Bank of Montreal 69.24 -1.00% -0.70 370603 69.81 69.02 70.55 500 67.00 76.10 1000 -1.33% 5.95%
Bank of Nova Scotia 50.98 -1.07% -0.55 773212 51.30 50.80 51.72 200 50.00 57.00 100 -0.08% 2.23%
Barclays ADR 6.68 -1.62% -0.11 2264215 6.78 6.67 6.82 2000 6.67 7.18 1000 -0.89% -11.41%
Barrick Gold Co. 19.14 2.13% 0.40 18272021 18.84 18.73 19.25 100 19.05 19.50 100 4.08% 41.36%
CNOOC ADR 141.46 -2.91% -4.24 116148 144.85 141.43 145.12 100 105.00 189.88 100 -2.46% -7.21%
CREDIT SUISSE GP AG 11.29 -1.66% -0.19 3211594 11.45 11.24 11.54 100 10.88 12.99 1500 0.18% 3.96%
Canadian Imperial Bk 75.24 -1.57% -1.20 419553 76.36 75.03 76.36 100 65.56 95.60 100 0.79% 0.94%
Canadian National Ra 89.90 -2.11% -1.94 628615 91.81 89.54 92.08 400 70.00 102.98 100 -2.79% 21.31%
Canadian Natural Res 22.74 -3.44% -0.81 2087822 23.26 22.64 23.30 500 22.10 23.50 300 -2.82% -5.76%
Canon ADR 25.52 -0.74% -0.19 402819 25.65 25.49 25.87 100 24.41 29.00 900 -1.51% -7.54%
Cenovus Energy 8.30 -3.15% -0.27 2710488 8.42 8.27 8.66 200 7.75 10.42 100 1.59% 18.07%
China Life Insurance 11.49 -0.69% -0.08 560159 11.74 11.47 11.82 200 10.88 13.06 500 0.52% 9.53%
China Mobile ADR 41.65 -0.90% -0.38 722597 42.10 41.61 42.33 200 41.00 44.86 100 -0.83% -13.23%
China Petroleum & Ch 58.02 -1.51% -0.89 191543 58.39 58.00 59.29 200 57.50 70.00 100 -1.83% -17.82%
China Unicom (Hong K 9.93 -1.10% -0.11 364854 10.07 9.93 10.16 500 8.99 10.34 100 - -6.85%
Chunghwa Telecom ADR 33.78 -0.32% -0.11 116658 34.05 33.77 34.23 200 20.50 37.50 2000 -1.17% -5.62%
Cia Siderurgica Naci 3.23 -3.00% -0.10 5172428 3.37 3.20 3.42 1000 1.95 4.51 300 -7.45% 47.49%
DEUTSCHE BANK 6.97 -2.79% -0.20 6324776 7.09 6.96 7.19 100 6.79 7.15 100 0.43% -14.48%
Diageo ADR 166.37 -1.06% -1.78 358380 168.81 166.00 169.19 100 137.87 174.00 300 -0.79% 17.33%
ENI ADR 28.89 -1.77% -0.52 200285 29.21 28.86 29.49 1200 27.50 31.52 100 -0.28% -8.29%
Ecopetrol ADR 15.29 -3.59% -0.57 679819 15.66 15.25 15.85 100 15.10 22.60 100 -4.38% -3.72%
EnCana Co. 4.14 -3.04% -0.13 25312036 4.17 4.04 4.22 1200 4.00 4.27 100 -1.90% -28.37%
Enbridge 32.61 -2.34% -0.78 3957387 33.17 32.50 33.39 100 32.44 32.75 800 -3.00% 4.92%
Equinor ASA ADR 16.63 -2.75% -0.47 2136978 16.77 16.60 17.03 100 16.10 20.00 900 0.48% -21.45%
Fresenius Medical Ca 33.41 0.24% 0.08 282950 33.79 33.36 34.00 200 30.05 45.60 100 0.85% 3.15%
GlaxoSmithKline ADR 41.19 0.51% 0.21 3375531 41.42 41.07 41.73 200 39.95 41.75 200 2.49% 7.80%
HDFC Bank ADR 106.14 0.74% 0.78 2277048 106.76 105.74 108.34 100 101.00 106.99 300 -3.95% 2.46%
HSBC ADR 35.63 -1.57% -0.57 4864178 36.13 35.60 36.28 100 35.17 37.10 100 -1.36% -13.33%
Honda Motor ADR 22.90 -1.34% -0.31 916346 23.10 22.88 23.27 1000 21.32 24.27 300 -1.80% -13.42%
ICICI Bank ADR 11.17 4.59% 0.49 19297307 11.02 10.96 11.23 90000 11.02 11.33 90000 -4.45% 8.55%
ING Groep ADR 9.28 -2.32% -0.22 3119082 9.44 9.27 9.51 100 9.05 10.88 3200 -2.42% -12.95%
Kinross Gold Co. 5.03 7.48% 0.35 18383479 4.71 4.67 5.04 900 5.06 5.13 2000 5.23% 55.25%
Koninklijke Philips 45.91 -1.54% -0.72 977133 46.61 45.86 46.88 100 40.00 49.99 1000 -0.13% 30.76%
Lloyds Banking Group 2.38 -0.42% -0.01 7013524 2.40 2.37 2.43 100 2.30 2.93 100 0.42% -7.03%
MOBILE TELESYSTEMS 7.79 -0.64% -0.05 2373313 7.74 7.71 7.87 500 7.50 7.98 500 1.30% 11.29%
Manulife Financial C 16.31 -1.92% -0.32 1119974 16.52 16.24 16.72 100 16.00 17.43 100 -2.57% 14.94%
Mitsubishi UFJ Finl 4.63 -1.70% -0.08 818879 4.68 4.62 4.72 5000 4.47 4.80 100 -2.94% -4.93%
Mizuho Financial Gro 2.90 -0.68% -0.02 483460 2.90 2.89 2.92 500 2.00 3.90 400 -1.69% -3.33%
NTT DOCOMO ADR 24.46 -1.09% -0.27 39349 24.39 24.39 24.50 100 17.01 39.84 200 -1.01% 9.93%
National Grid ADR 51.91 -0.25% -0.13 482574 52.65 51.83 52.65 100 49.44 56.32 100 -0.67% 8.19%
Nippon Tel. and Tel. 46.55 -1.38% -0.65 26769 46.42 46.39 46.71 200 38.90 46.09 400 -1.60% 14.54%
Nokia Co. ADR 5.01 -1.18% -0.06 24543919 5.05 5.00 5.10 3100 5.00 5.21 1200 -3.09% -13.92%
Novartis ADR 88.44 -0.63% -0.56 2116352 89.45 88.21 89.92 100 83.89 91.00 100 -1.15% 3.06%
Novo-Nordisk AS ADR 52.27 -0.82% -0.43 1192605 52.42 52.14 52.81 300 50.42 52.26 400 1.18% 13.46%
PANASONIC CORP.ADR/1 7.58 -2.32% -0.18 122325 7.78 7.58 7.83 - - - - -1.43% -15.68%
POSCO ADR 41.22 -3.87% -1.66 441189 42.44 41.14 42.57 300 41.00 68.50 100 -2.74% -24.97%
PT Telekomunikasi In 30.32 -1.91% -0.59 139279 30.61 30.27 30.85 100 18.00 41.00 300 -0.52% 15.68%
PetroChina ADR 47.67 -2.38% -1.16 109384 48.43 47.66 48.72 100 47.60 48.50 200 -2.26% -22.55%
Petroleo Brasileiro 12.97 -4.63% -0.63 22168115 13.36 12.93 13.60 300 12.76 13.86 1800 -1.97% -0.31%
Prudential ADR 33.19 -2.75% -0.94 277043 33.90 33.15 34.06 100 33.15 47.60 100 -4.35% -6.16%
ROYAL DUTCH ADR A 55.13 -1.36% -0.76 3429220 55.68 54.98 56.23 300 54.92 55.31 300 -0.77% -5.39%
ROYAL DUTCH ADR B 55.27 -1.51% -0.85 1968360 55.85 55.17 56.32 100 55.00 55.50 900 -0.52% -7.79%
Rio Tinto ADR 47.98 -1.17% -0.57 1956961 48.59 47.88 49.11 100 47.65 51.94 100 -1.72% -1.03%
Rogers Communication 49.70 -0.80% -0.40 249376 50.09 49.62 50.38 100 49.61 49.84 100 -2.72% -3.04%
Royal Bank of Canada 73.46 -1.65% -1.23 941477 74.46 73.19 74.82 100 60.01 78.16 100 -2.22% 7.21%
Royal Bk of Scotld G 4.47 -1.54% -0.07 804979 4.57 4.47 4.59 2000 4.40 4.85 100 0.45% -20.04%
SAP ADR 117.52 -1.63% -1.95 393368 119.24 117.31 120.19 100 110.00 150.00 100 -1.23% 18.05%
SONY Co. ADR 53.84 -1.70% -0.93 1313241 54.80 53.66 55.06 200 49.02 57.77 100 -3.39% 11.52%
Sanofi ADR 42.58 0.02% 0.01 738347 42.71 42.45 43.04 300 42.45 43.50 500 1.33% -1.91%
Sasol ADR 17.44 -4.54% -0.83 256719 17.87 17.38 18.02 400 17.10 19.45 100 -1.30% -40.46%
Siemens ADR 48.81 -0.86% -0.42 306260 49.22 48.75 49.61 - - - - 2.66% -12.97%
Sumitomo Mitsui Fina 6.36 -1.55% -0.10 1386558 6.44 6.36 6.48 600 6.35 7.00 400 -2.45% -2.30%
Suncor Energy 27.87 -1.76% -0.50 2164535 28.15 27.77 28.41 100 26.64 30.07 100 -0.82% -0.36%
TC ENERGY 48.41 -0.58% -0.28 1163564 48.42 48.24 49.15 500 45.00 49.75 300 0.02% 35.60%
Taiwan Semiconductor 40.95 -2.80% -1.18 7526853 41.94 40.86 42.15 100 40.17 42.12 300 -1.42% 10.95%
Teck Resources 16.23 -0.73% -0.12 2352179 16.28 16.18 16.82 100 16.02 18.49 100 -1.93% -24.65%
Telecom Italia ADR 4.94 -2.37% -0.12 93501 5.04 4.94 5.07 3000 2.00 6.54 2700 1.23% -10.99%
Telefónica ADR 6.50 -1.37% -0.09 1542211 6.60 6.50 6.65 1100 6.40 8.85 100 -1.66% -23.17%
Tenaris ADR 21.51 -1.28% -0.28 2689251 21.58 21.44 22.04 100 19.50 22.80 200 0.80% 0.89%
Thomson Reuters Co. 65.72 -2.39% -1.61 343604 67.05 65.57 67.60 100 39.65 69.00 800 -2.54% 36.04%
Toronto-Dominion Ban 53.84 -1.37% -0.75 1158437 54.32 53.67 54.82 100 52.25 56.20 100 -1.45% 8.29%
Total ADR 48.12 -1.74% -0.85 1535123 48.63 48.00 49.00 100 47.80 49.97 100 0.23% -7.78%
Toyota Motor Co. ADR 127.83 -1.40% -1.82 111147 128.97 127.72 129.79 2500 121.11 135.00 1200 -0.75% 10.12%
UBS GROUP AG SF -,10 10.48 -1.41% -0.15 2157046 10.63 10.46 10.71 300 10.11 13.27 300 0.77% -15.35%
Unilever ADR 60.04 -0.84% -0.51 1372817 60.39 59.88 60.90 100 54.00 60.96 100 0.81% 11.60%
Unilever ADR 61.09 -1.00% -0.62 659289 61.64 60.95 62.05 100 58.01 62.06 200 0.05% 16.92%
Vale ADR 10.46 -2.88% -0.31 24436984 10.75 10.39 10.91 100 10.11 11.50 10000 -3.86% -20.70%
Veon Ltd. ADR 2.55 -5.20% -0.14 2882961 2.70 2.55 2.71 100 2.55 2.57 199900 -2.30% 8.97%
Westpac Banking Co. 18.53 -1.70% -0.32 241700 18.78 18.50 18.90 100 17.33 21.25 100 -2.73% 6.07%
Wipro ADR 3.71 -0.54% -0.02 1744485 3.76 3.71 3.79 9600 3.71 4.40 1700 -2.37% -3.57%
YPF ADR 9.62 -1.33% -0.13 3124514 9.70 9.35 9.73 500 9.00 11.73 300 -8.90% -28.16%