25.10.2021 12:30:06
NYSE INTL 100 INDEX
6563.07
USD
-6.3612
-0.10%
22.10.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.10.2021 6569.43 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 23:59
Währung USD Aktualisierungsstand 25.10.2021 / 12:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.01% 6692.1 5870.3
1 Woche 0.67% 6614.9 6487.7
1 Monat 4.64% 6614.9 6110.7
3 Monate 2.29% 6614.9 6098.8
6 Monate 4.20% 6692.1 6098.8
1 Jahr 21.57% 6692.1 5073.2
3 Jahre 24.19% 6692.1 3757.1
20.82
26.51
1.37
1.13
11.01
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.82,"chartHeight":24.349017449731,"year":2019,"ID_NOTATION":"8354117"},"2020":{"performance":1.37,"chartHeight":10.086117103232,"year":2020,"ID_NOTATION":"8354117"},"2021":{"performance":11.01,"chartHeight":21.009549240021,"year":2021,"ID_NOTATION":"8354117"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:30:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 33.21 1.07% 0.35 1774065 32.97 32.90 33.26 1500 32.57 32.59 1900 -3.71% 18.78%
América Móvil B. de C.V. 17.26 0.47% 0.08 1322632 17.20 17.15 17.39 1000 17.00 20.00 200 -4.75% 18.71%
Anheuser-Busch InBev 56.21 0.38% 0.21 2363573 56.32 56.03 56.41 900 56.34 56.36 300 1.66% -19.60%
ArcelorMittal ADR 31.92 0.57% 0.18 2741118 31.88 31.48 32.27 5200 32.18 32.21 4400 -0.65% 39.39%
Astrazeneca ADR 61.79 0.93% 0.57 3997374 61.89 61.68 62.06 1200 62.23 62.26 1100 2.61% 23.60%
Banco Bilbao Vizcaya 6.61 0.15% 0.01 1403059 6.61 6.58 6.66 9700 6.51 6.52 18000 -1.49% 33.81%
Banco Santander ADR 3.87 -0.26% -0.01 2448746 3.86 3.83 3.91 32900 3.87 3.89 45000 -0.77% 26.89%
Bank of Montreal 109.50 0.48% 0.52 453736 109.19 108.81 110.26 100 89.00 120.00 100 2.14% 44.02%
Bank of Nova Scotia 66.09 0.26% 0.17 662582 66.20 65.89 66.44 100 58.70 73.00 100 2.54% 22.30%
Barclays ADR 11.20 1.36% 0.15 3700418 11.16 11.05 11.26 4700 11.29 11.30 5300 0.99% 40.18%
Barrick Gold Co. 19.48 0.57% 0.11 19840708 19.69 19.43 20.05 300 19.56 19.72 1500 1.83% -14.49%
BCE 51.08 0.43% 0.22 629439 50.98 50.88 51.19 100 49.29 60.00 200 -0.58% 19.35%
BHP Billiton ADR 56.72 1.41% 0.79 3448710 56.38 55.75 56.95 100 56.61 56.80 900 -1.32% -13.19%
BHP Billiton ADR 54.52 1.58% 0.85 1909433 54.10 53.55 54.74 300 54.49 54.52 800 -1.02% 2.81%
BP ADR 29.51 0.24% 0.07 8098905 29.44 29.17 29.59 1900 29.64 29.67 3200 -1.40% 43.81%
Canadian Imperial Bk 121.24 0.78% 0.94 352517 120.78 120.29 121.34 100 88.85 122.00 200 1.68% 41.85%
Canadian National Ra 135.53 2.10% 2.79 1639623 133.52 133.12 136.22 100 128.03 170.00 100 10.47% 23.38%
Canadian Natural Res 42.73 0.94% 0.40 1579220 42.54 42.43 43.07 500 43.10 44.72 100 0.90% 77.67%
Canon ADR 25.12 0.48% 0.12 165823 25.34 25.00 25.34 100 11.30 30.00 100 2.49% 29.42%
Cenovus Energy 11.73 0.86% 0.10 8365363 11.69 11.44 11.78 600 11.77 13.08 300 0.60% 94.21%
China Life Insurance 9.06 -0.66% -0.06 683595 9.10 9.01 9.13 2600 8.98 9.23 2600 2.84% -18.08%
China Petroleum & Ch 49.56 -1.41% -0.71 105697 50.23 49.33 50.25 200 48.66 52.65 100 -3.90% 11.12%
Chunghwa Telecom ADR 39.64 0.18% 0.07 113848 39.78 39.63 39.84 500 35.44 41.00 100 -0.30% 2.64%
Cia Siderurgica Naci 4.46 0.90% 0.04 6102766 4.47 4.28 4.51 100 4.50 4.70 1600 -11.68% -25.04%
CREDIT SUISSE GP AG 10.51 0.96% 0.10 2438982 10.46 10.39 10.54 11900 10.50 10.51 13800 -0.57% -17.89%
DEUTSCHE BANK 13.63 1.04% 0.14 3240447 13.55 13.44 13.64 5900 13.52 13.54 8400 2.64% 25.05%
Diageo ADR 201.45 0.88% 1.76 179900 201.34 200.72 201.99 200 201.16 201.30 300 1.09% 26.85%
Ecopetrol ADR 15.32 0.07% 0.01 719926 15.32 15.20 15.38 100 14.83 15.50 500 -2.36% 18.67%
Enbridge 42.80 0.66% 0.28 2732940 42.61 42.49 42.81 100 42.75 42.94 100 0.56% 33.79%
ENI ADR 28.24 -0.07% -0.02 117746 28.16 28.04 28.30 900 28.44 28.47 7100 -0.39% 37.09%
Equinor ASA ADR 27.60 -0.54% -0.15 2295939 27.54 27.29 27.68 4400 27.95 27.98 2500 1.28% 68.09%
Fresenius Medical Ca 35.62 -1.19% -0.43 235228 35.60 35.57 35.80 3600 35.79 35.85 1400 0.45% -14.29%
GlaxoSmithKline ADR 39.77 0.56% 0.22 4841180 39.63 39.59 39.81 600 40.01 40.03 1300 1.95% 8.07%
HDFC Bank ADR 77.54 -0.21% -0.16 718728 78.00 77.14 78.00 5500 71.11 77.00 1000 2.35% 7.31%
Honda Motor ADR 29.92 0.00% 0.00 683596 29.96 29.74 30.09 100 29.43 30.77 1300 -2.83% 5.91%
HSBC ADR 30.02 0.07% 0.02 1716202 29.95 29.85 30.14 600 30.18 30.20 4000 0.17% 15.86%
ICICI Bank ADR 19.90 -0.95% -0.19 14136115 20.20 19.86 20.28 500 22.37 22.53 200 2.31% 33.92%
ING Groep ADR 15.31 0.33% 0.05 2405666 15.24 15.16 15.33 7200 15.38 15.39 4400 1.39% 62.18%
Kinross Gold Co. 6.32 0.64% 0.04 11964950 6.41 6.28 6.55 500 6.33 6.44 5800 3.44% -13.90%
Koninklijke Philips 48.07 1.20% 0.57 842664 47.89 47.66 48.19 1800 47.96 47.99 1600 7.85% -11.26%
Lloyds Banking Group 2.70 3.05% 0.08 23423248 2.65 2.62 2.72 68000 2.65 2.66 45000 0.75% 37.76%
Manulife Financial 20.29 0.25% 0.05 2410124 20.39 20.20 20.48 500 18.50 20.41 800 0.55% 13.86%
Mitsubishi UFJ Finl 5.77 -0.52% -0.03 815460 5.82 5.76 5.83 100 5.40 5.90 1300 -1.54% 30.25%
Mizuho Financial Gro 2.68 -0.74% -0.02 368295 2.73 2.66 2.73 1000 2.60 2.70 200 -2.19% 5.10%
MOBILE TELESYSTEMS 9.34 -0.64% -0.06 2590177 9.46 9.34 9.48 100 9.43 9.48 100 -2.51% 4.36%
National Grid ADR 62.82 0.42% 0.26 192394 62.70 62.65 62.95 400 63.10 63.16 400 1.96% 6.42%
Nippon Tel. and Tel. 27.48 -0.02% -0.01 65532 26.85 26.85 27.51 200 38.90 46.09 400 -0.33% 6.93%
Nokia Co. ADR 5.88 -1.18% -0.07 18970979 5.97 5.87 5.98 39500 5.66 5.67 23700 -0.34% 50.38%
Novartis ADR 84.92 0.30% 0.25 1505336 84.55 84.37 84.92 2400 83.75 83.80 1600 1.91% -10.07%
Novo Nordisk ADR B 106.01 1.53% 1.60 620051 105.43 105.39 106.09 300 106.22 106.30 1200 3.59% 51.77%
Ovintiv 39.09 1.82% 0.70 2987232 38.69 37.59 39.12 100 39.17 40.50 200 -0.38% 172.21%
PANASONIC CORP.ADR/1 12.35 3.09% 0.37 606887 12.25 12.25 12.51 - - - - -0.32% 5.42%
PetroChina ADR 50.14 -1.99% -1.02 168698 50.40 49.45 50.47 200 49.83 53.98 400 -3.24% 63.22%
Petroleo Brasileiro 9.95 -1.00% -0.10 88262203 9.81 9.36 10.05 100 9.70 10.05 400 -10.28% -11.40%
POSCO ADR 65.14 -0.17% -0.11 255744 64.80 64.70 65.67 100 65.25 84.00 100 -5.89% 4.54%
Prudential ADR 40.89 0.47% 0.19 150614 40.89 40.58 41.13 1400 40.94 41.01 400 0.17% 10.72%
PT Telkom Indonesia 27.09 0.52% 0.14 127993 27.13 27.09 27.33 100 20.50 30.01 100 0.59% 15.18%
Rio Tinto ADR 65.88 0.52% 0.34 3567630 65.89 65.18 66.43 600 66.06 66.10 600 -6.46% -12.42%
Rogers Communication 48.49 -0.27% -0.13 273277 48.77 48.16 48.84 100 48.00 55.47 100 -1.16% 4.08%
Royal Bank of Canada 107.75 0.73% 0.78 931575 107.31 107.21 108.09 100 100.00 107.80 200 2.14% 31.31%
ROYAL DUTCH ADR A 48.69 -0.33% -0.16 4391622 48.64 48.17 48.86 1500 48.82 48.86 3300 -0.04% 38.56%
ROYAL DUTCH ADR B 48.89 -0.51% -0.25 2300875 48.90 48.46 49.10 300 49.05 49.08 100 -0.69% 45.46%
Sanofi ADR 49.92 1.44% 0.71 2157495 49.42 49.40 50.21 2000 49.92 49.95 1300 2.19% 2.74%
SAP ADR 141.78 1.66% 2.32 764817 141.61 140.75 142.35 300 144.75 144.83 700 -2.91% 8.74%
Sasol ADR 17.71 2.31% 0.40 472577 17.84 17.55 17.93 1200 17.74 17.82 500 -5.70% 99.89%
Siemens ADR 81.34 0.54% 0.44 178195 81.05 81.05 81.69 - - - - -0.70% 13.30%
SONY ADR 112.97 0.62% 0.70 465586 112.31 111.65 113.04 100 113.72 114.93 100 0.42% 11.74%
Sumitomo Mitsui Fina 6.77 -0.29% -0.02 1031550 6.79 6.75 6.83 100 6.70 7.39 200 -1.46% 9.72%
Suncor Energy 22.86 1.24% 0.28 5264167 22.69 22.57 22.95 100 23.12 23.15 100 -2.76% 36.23%
Taiwan Semiconductor 114.23 -1.77% -2.06 6283013 116.24 114.23 117.15 300 114.55 114.66 200 -0.55% 4.76%
TC Energy 55.00 0.75% 0.41 2095394 54.76 54.43 55.06 100 49.98 100.00 100 2.46% 35.07%
Teck Resources 27.83 -0.14% -0.04 3032096 28.00 27.32 28.24 100 27.40 30.76 200 -4.82% 53.33%
Telecom Italia ADR 3.83 -0.91% -0.04 104552 3.85 3.82 3.85 3000 2.00 6.54 2700 -2.05% -16.30%
Telefónica ADR 4.41 -0.90% -0.04 1394427 4.47 4.41 4.47 11800 4.46 4.47 17600 -0.90% 9.16%
Tenaris ADR 23.06 -0.09% -0.02 3506620 22.97 22.79 23.17 3500 23.02 23.05 5300 0.30% 44.58%
Thomson Reuters 118.91 0.33% 0.39 579859 118.17 118.17 119.83 100 111.77 120.00 100 2.10% 45.21%
Toronto-Dominion Ban 72.09 0.53% 0.38 841956 71.90 71.80 72.33 100 63.00 76.00 100 2.53% 27.77%
TotalEnergies ADR 51.16 -0.83% -0.43 1842344 50.91 50.85 51.21 1000 51.16 51.19 2600 -0.80% 22.07%
Toyota Motor Co. ADR 173.40 -0.36% -0.62 206710 175.00 172.78 175.34 100 171.50 183.74 100 -1.63% 12.18%
UBS 17.67 1.44% 0.25 1614829 17.55 17.48 17.67 2900 17.54 17.55 3500 2.26% 25.05%
Unilever ADR 53.71 0.62% 0.33 1742983 53.57 53.54 53.97 800 53.95 53.99 2300 1.42% -11.02%
Vale ADR 13.52 1.35% 0.18 42785850 13.38 13.21 13.64 600 13.60 13.70 17500 -8.53% -19.33%
Veon Ltd. ADR 2.17 -3.12% -0.07 2662865 2.28 2.15 2.28 1900 2.18 2.19 200 -5.24% 43.71%
Westpac Banking Co. 19.31 0.21% 0.04 71433 19.27 19.15 19.37 500 18.17 19.64 300 1.63% 29.60%
Wipro ADR 9.52 -1.14% -0.11 1262527 9.46 9.45 9.57 800 9.21 9.30 2500 -3.94% 68.50%
YPF ADR 4.47 -2.61% -0.12 2743141 4.59 4.41 4.59 700 4.47 4.92 2500 -2.40% -4.89%