28.07.2021 16:01:01
NYSE INTL 100 INDEX
6392.37
USD
24.5379
0.39%
28.07.2021 15:46
 
Chart
Kursdaten
Kurs 6392.37 Eröffnung 6367.83
Diff. absolut 24.54 Tages-Hoch 6408.45
Diff. % 0.39 % Tages-Tief 6367.83
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 6367.83 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 15:46
Währung USD Aktualisierungsstand 28.07.2021 / 16:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.70% 6692.1 5870.3
1 Woche 0.25% 6450.6 6321.3
1 Monat -3.69% 6611.6 6246.6
3 Monate -0.72% 6692.1 6246.6
6 Monate 5.45% 6692.1 5929.3
1 Jahr 19.50% 6692.1 5073.2
3 Jahre 11.77% 6692.1 3757.1
20.82
26.51
1.37
1.13
7.7
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.82,"chartHeight":24.428324211414,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":1.37,"chartHeight":10.118968420008,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":7.7,"chartHeight":19.197568574225,"year":2021,"ID_NOTATION":"8354117"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:01:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 36.55 -0.76% -0.28 107997 36.66 36.54 36.68 4000 36.54 36.55 700 4.87% 31.72%
América Móvil B. de C.V. 16.30 -0.28% -0.04 121513 16.29 16.25 16.36 2000 16.30 16.31 1200 4.87% 12.45%
Anheuser-Busch InBev 68.60 -0.16% -0.11 105489 68.49 68.43 68.66 200 68.58 68.60 300 2.66% -1.72%
ArcelorMittal ADR 33.50 -0.24% -0.08 570203 33.46 33.43 33.71 900 33.49 33.50 200 11.23% 46.64%
Astrazeneca ADR 57.12 -0.58% -0.34 1180198 57.03 56.87 57.22 300 57.12 57.13 4300 -0.14% 14.94%
Banco Bilbao Vizcaya 6.36 -0.86% -0.06 139452 6.35 6.34 6.37 5600 6.35 6.36 40500 8.83% 29.76%
Banco Santander ADR 3.65 -2.14% -0.08 431204 3.64 3.63 3.66 22000 3.65 3.66 56600 6.57% 22.30%
Bank of Montreal 99.69 0.10% 0.10 34482 99.70 99.53 99.95 400 99.67 99.70 300 2.53% 30.99%
Bank of Nova Scotia 61.85 0.02% 0.01 63892 61.90 61.69 62.00 200 61.85 61.86 400 0.96% 14.43%
Barclays ADR 9.85 3.74% 0.35 1181050 9.77 9.75 9.87 19000 9.84 9.85 3200 6.15% 18.77%
Barrick Gold Co. 20.96 -0.12% -0.03 812039 20.97 20.91 21.05 1900 20.96 20.97 6400 1.30% -7.86%
BCE 49.35 0.10% 0.05 63343 49.29 49.29 49.42 1100 49.34 49.35 1100 0.94% 15.19%
BHP Billiton ADR 77.79 -0.31% -0.24 97500 77.98 77.70 78.17 1700 77.70 77.77 500 5.69% 19.42%
BHP Billiton ADR 64.19 -0.16% -0.10 156128 64.31 64.14 64.55 700 64.17 64.19 300 6.33% 21.23%
BP ADR 24.27 0.06% 0.01 1123625 24.25 24.21 24.39 3800 24.26 24.27 3600 4.93% 18.18%
Canadian Imperial Bk 115.14 0.37% 0.42 9335 114.74 114.74 115.29 100 115.05 115.10 200 3.16% 34.22%
Canadian National Ra 105.84 -0.56% -0.60 59257 106.62 105.80 106.67 400 105.81 105.84 200 4.05% -3.10%
Canadian Natural Res 32.47 0.17% 0.06 180818 32.45 32.38 32.64 200 32.46 32.47 800 3.02% 34.76%
Canon ADR 23.62 -1.09% -0.26 18964 23.68 23.62 23.81 400 23.59 23.68 900 -3.59% 23.03%
Cenovus Energy 7.99 -0.25% -0.02 723295 8.02 7.97 8.11 15600 7.98 7.99 9500 2.82% 32.62%
China Life Insurance 8.34 1.28% 0.10 235061 8.38 8.33 8.41 2200 8.33 8.34 2700 -6.16% -25.59%
China Petroleum & Ch 46.20 0.79% 0.36 10244 46.21 46.20 46.39 100 46.17 46.28 300 -0.71% 2.78%
Chunghwa Telecom ADR 41.34 0.88% 0.36 2472 41.29 41.29 41.34 300 41.30 41.40 300 0.69% 6.11%
Cia Siderurgica Naci 9.02 0.22% 0.02 398412 9.12 9.02 9.14 200 9.02 9.03 8200 6.01% 51.26%
CREDIT SUISSE GP AG 10.22 0.10% 0.01 406152 10.23 10.21 10.27 17800 10.21 10.22 12000 4.08% -20.23%
DEUTSCHE BANK 12.49 -0.24% -0.03 518828 12.55 12.48 12.62 5300 12.49 12.50 9600 5.48% 14.86%
Diageo ADR 194.12 0.35% 0.68 28681 193.68 193.64 194.20 300 194.08 194.19 300 2.71% 21.81%
Ecopetrol ADR 13.27 0.23% 0.03 39935 13.34 13.27 13.40 400 13.26 13.27 300 4.17% 2.56%
Enbridge 39.01 0.06% 0.03 133272 39.01 38.93 39.07 1400 39.00 39.01 1800 2.74% 21.85%
ENI ADR 23.34 0.95% 0.22 30580 23.28 23.25 23.37 1000 23.31 23.34 1000 3.17% 12.23%
Equinor ASA ADR 19.55 -1.51% -0.30 323712 19.59 19.54 19.71 1900 19.55 19.56 5200 4.64% 20.89%
Fresenius Medical Ca 40.74 0.87% 0.35 18134 40.67 40.61 40.74 500 40.69 40.71 500 1.33% -2.82%
GlaxoSmithKline ADR 39.27 -0.63% -0.25 491824 39.10 38.93 39.33 300 39.28 39.29 2700 1.10% 7.39%
HDFC Bank ADR 69.42 -0.52% -0.36 115757 69.38 69.10 69.92 100 69.37 69.42 100 0.63% -3.43%
Honda Motor ADR 31.77 1.57% 0.49 76103 31.64 31.59 31.84 300 31.77 31.78 200 -0.76% 10.73%
HSBC ADR 27.57 -1.36% -0.38 335704 27.34 27.34 27.61 900 27.57 27.58 2600 3.37% 7.87%
ICICI Bank ADR 18.36 1.28% 0.23 644877 18.39 18.30 18.42 5900 18.35 18.36 5400 4.43% 22.27%
ING Groep ADR 12.73 0.76% 0.10 454702 12.73 12.70 12.78 4600 12.72 12.73 25800 4.38% 33.79%
Kinross Gold Co. 6.12 -0.41% -0.03 982611 6.14 6.11 6.20 13600 6.12 6.13 15200 1.15% -16.21%
Koninklijke Philips 45.48 -0.07% -0.03 115124 45.44 45.39 45.52 700 45.46 45.48 1100 -1.11% -15.99%
Lloyds Banking Group 2.57 1.58% 0.04 557784 2.56 2.56 2.58 37100 2.57 2.58 227900 6.75% 29.08%
Manulife Financial 19.04 0.32% 0.06 279712 19.03 18.97 19.10 7500 19.03 19.04 4300 1.39% 6.51%
Mitsubishi UFJ Finl 5.39 0.54% 0.03 14247 5.38 5.38 5.39 5000 5.38 5.39 4800 1.90% 20.99%
Mizuho Financial Gro 2.85 0.71% 0.02 7289 2.82 2.79 2.85 1700 2.84 2.85 2300 -0.70% 10.98%
MOBILE TELESYSTEMS 8.57 0.35% 0.03 102530 8.60 8.57 8.61 2000 8.57 8.58 8200 1.18% -4.58%
National Grid ADR 64.98 -0.26% -0.17 19558 65.09 64.95 65.09 300 65.01 65.05 300 2.89% 10.37%
Nippon Tel. and Tel. 26.10 1.40% 0.36 1702 26.10 25.93 26.10 200 38.90 46.09 400 -2.35% 0.16%
Nokia Co. ADR 5.72 -0.52% -0.03 3595265 5.76 5.72 5.80 11600 5.72 5.73 116200 -1.03% 47.06%
Novartis ADR 91.62 0.33% 0.30 185489 91.40 91.29 91.69 200 91.59 91.60 100 1.20% -3.29%
Novo Nordisk ADR B 90.70 1.17% 1.05 59300 90.48 90.31 90.73 100 90.66 90.69 100 2.45% 28.35%
Ovintiv 26.40 -2.87% -0.78 469853 26.36 26.32 27.03 100 26.39 26.41 300 6.67% 89.28%
PANASONIC CORP.ADR/1 12.10 1.51% 0.18 18272 11.87 11.85 12.15 - - - - 0.68% 1.79%
PetroChina ADR 42.62 2.30% 0.96 19362 42.40 42.40 42.97 100 42.62 42.67 200 -1.09% 35.61%
Petroleo Brasileiro 10.83 0.00% 0.00 914856 10.87 10.83 10.94 9400 10.83 10.84 21000 3.54% -3.56%
POSCO ADR 78.89 0.95% 0.74 7774 79.21 78.89 79.57 200 78.82 79.12 100 8.35% 25.42%
Prudential ADR 37.57 0.75% 0.28 10071 37.53 37.46 37.63 100 37.56 37.60 600 3.30% 0.97%
PT Telkom Indonesia 22.07 -0.94% -0.21 10123 22.09 22.04 22.17 100 22.03 22.07 400 1.23% -5.27%
Rio Tinto ADR 85.02 2.71% 2.24 391951 84.98 84.46 85.58 100 85.01 85.03 100 1.63% 10.05%
Rogers Communication 51.08 -0.18% -0.09 4888 51.19 51.07 51.21 100 51.06 51.10 400 -3.07% 9.83%
Royal Bank of Canada 100.44 -0.05% -0.05 47153 100.67 100.44 100.73 400 100.43 100.45 600 1.09% 22.46%
ROYAL DUTCH ADR A 39.24 -0.10% -0.04 553524 39.28 39.20 39.49 500 39.24 39.25 2400 5.73% 11.78%
ROYAL DUTCH ADR B 38.14 -0.29% -0.11 360996 38.23 38.10 38.41 1000 38.13 38.14 600 6.43% 13.81%
Sanofi ADR 51.41 -0.37% -0.19 386864 51.34 51.25 51.51 300 51.40 51.41 1200 0.39% 6.19%
SAP ADR 141.26 -0.11% -0.15 47833 141.66 141.22 141.66 100 141.26 141.28 300 -1.86% 8.46%
Sasol ADR 14.70 1.45% 0.21 21762 14.68 14.66 14.75 100 14.69 14.70 400 -0.41% 63.54%
Siemens ADR 78.43 -0.47% -0.37 2019 78.52 78.36 78.52 - - - - 5.14% 9.76%
SONY ADR 102.17 2.55% 2.54 86854 101.40 101.33 102.23 200 102.14 102.20 800 0.56% -1.45%
Sumitomo Mitsui Fina 6.83 0.66% 0.04 39187 6.80 6.80 6.83 7000 6.82 6.83 9600 0.30% 9.89%
Suncor Energy 20.48 0.56% 0.12 529680 20.48 20.43 20.68 2100 20.47 20.48 1900 -0.15% 21.33%
Taiwan Semiconductor 114.02 0.42% 0.48 741470 113.94 113.88 114.91 100 114.00 114.02 300 -2.46% 4.13%
TC Energy 48.91 -0.08% -0.04 40101 49.01 48.90 49.09 100 48.91 48.92 600 2.79% 20.21%
Teck Resources 21.81 0.65% 0.14 287841 21.90 21.76 22.11 300 21.81 21.82 1000 8.19% 19.39%
Telecom Italia ADR 4.38 -1.13% -0.05 33693 4.38 4.38 4.38 3000 2.00 6.54 2700 1.61% -3.06%
Telefónica ADR 4.51 -0.66% -0.03 75401 4.51 4.49 4.51 14900 4.50 4.51 11800 5.83% 12.38%
Tenaris ADR 20.62 0.39% 0.08 187816 20.70 20.60 20.78 1900 20.61 20.62 400 5.06% 28.78%
Thomson Reuters 104.30 -0.15% -0.16 9620 104.24 104.13 104.37 200 104.25 104.30 100 1.79% 27.56%
Toronto-Dominion Ban 66.00 -0.02% -0.01 87555 66.21 65.96 66.21 700 65.99 66.00 600 1.66% 17.00%
TotalEnergies ADR 43.26 0.14% 0.06 156479 43.26 43.19 43.43 100 43.25 43.27 100 4.70% 3.08%
Toyota Motor Co. ADR 179.08 0.36% 0.64 10519 178.44 178.44 179.41 200 178.86 179.14 100 0.18% 15.44%
UBS 16.18 -0.19% -0.03 233077 16.19 16.16 16.23 3500 16.18 16.19 3000 6.16% 14.72%
Unilever ADR 56.36 -0.18% -0.10 180042 56.33 56.24 56.39 700 56.36 56.37 1200 -4.01% -6.46%
Vale ADR 22.60 1.94% 0.43 1876442 22.45 22.41 22.62 500 22.60 22.60 8100 2.50% 32.28%
Veon Ltd. ADR 1.70 0.89% 0.01 610974 1.69 1.68 1.70 54500 1.69 1.70 31700 -3.45% 11.26%
Westpac Banking Co. 18.07 -0.11% -0.02 2807 18.04 18.04 18.14 100 18.06 18.09 200 -0.66% 21.41%
Wipro ADR 8.32 -0.36% -0.03 59400 8.38 8.32 8.38 3500 8.32 8.33 9200 1.71% 47.79%
YPF ADR 4.20 -0.47% -0.02 80632 4.23 4.18 4.29 300 4.20 4.21 1300 1.69% -10.21%