-
-
-
-
-
- -
 

Chart

Kursdaten

Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom - - Volatilität in % -
Börse Letzter Handel - / -
Währung - Aktualisierungsstand 25.05.2019 / 23:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 14.68
SMI   SMI
-
-
 
-
-
-
2017 2018 2019

Stammdaten

-
ISIN -
Valor -
Währung -
Land
Börsenplatz -

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ABB ADR 18.83 +0.7 +0.14 1256928 18.77 18.71 18.87 100.00 18.10 19.74 800.00 -0.79% -0.95%
América Móv... 14.19 -0.1 -0.01 1934297 14.33 14.01 14.33 100.00 13.50 17.00 900.00 -1.11% -0.42%
Anheuser-Busc... 82.76 +0.6 +0.46 828182 82.86 82.28 83.09 800.00 81.75 84.00 200.00 +0.15% +25.76%
ArcelorMittal... 15.85 +1.0 +0.15 1511882 16.00 15.79 16.04 700.00 15.55 16.24 100.00 -3.24% -23.32%
Astrazeneca A... 39.02 +0.9 +0.36 3086618 39.01 38.90 39.32 100.00 37.00 39.50 1000.00 +3.28% +2.74%
Banco Bilbao ... 5.66 +1.4 +0.08 1541114 5.64 5.63 5.68 2000.00 5.54 6.02 2000.00 -1.05% +6.99%
Banco Santand... 4.49 +0.9 +0.04 5078533 4.50 4.46 4.51 1600.00 4.42 4.53 1000.00 -1.54% +0.22%
Bank of Montr... 77.11 +2.0 +1.54 477478 75.94 75.89 77.39 200.00 74.75 85.00 400.00 +0.40% +18.00%
Bank of Nova ... 52.54 +0.5 +0.25 889249 52.50 52.45 52.68 100.00 50.00 58.59 100.00 -1.02% +5.35%
Barclays ADR 7.63 +0.7 +0.05 4696821 7.61 7.53 7.68 3200.00 7.52 7.95 500.00 -4.86% +1.19%
Barrick Gold ... 11.95 -0.1 -0.01 11025488 12.00 11.75 12.00 500.00 11.85 11.97 200.00 -2.21% -11.74%
BCE 45.31 +0.3 +0.15 489773 45.30 45.15 45.45 100.00 42.62 48.00 100.00 +0.60% +14.62%
BHP Billiton ... 52.48 +2.3 +1.20 2236260 52.32 52.09 52.68 300.00 51.06 53.75 100.00 +0.79% +8.68%
BHP Billiton ... 45.86 +2.6 +1.17 1574338 45.66 45.46 45.98 300.00 44.50 46.14 100.00 +0.35% +9.48%
BP ADR 41.76 +1.0 +0.42 3510556 41.66 41.32 41.83 1000.00 41.71 41.95 1000.00 -1.37% +10.13%
BT Group ADR 12.72 -0.8 -0.10 1091378 12.82 12.64 12.82 500.00 12.30 13.60 200.00 -2.68% -16.32%
Canadian Impe... 77.84 +1.1 +0.82 555004 77.60 76.63 78.30 500.00 75.75 85.00 100.00 -5.28% +4.43%
Canadian Nati... 91.49 +0.2 +0.17 567166 91.78 90.88 92.28 200.00 89.98 95.48 100.00 -2.55% +23.45%
Canadian Natu... 26.00 +0.6 +0.16 2002328 26.05 25.62 26.22 200.00 25.06 30.03 200.00 -4.62% +7.75%
Canon ADR 28.11 -2.2 -0.63 269129 28.23 28.04 28.25 100.00 25.20 29.30 100.00 -1.68% +1.85%
Cenovus Energ... 8.25 +0.1 +0.01 4078939 8.35 8.12 8.42 2000.00 7.00 9.80 600.00 -4.51% +17.35%
China Life In... 11.49 -0.6 -0.07 261939 11.62 11.47 11.62 300.00 11.15 14.38 4900.00 -3.20% +9.53%
China Mobile ... 45.62 +1.2 +0.53 543805 45.71 45.40 45.73 200.00 45.02 45.63 300.00 -1.13% -4.96%
China Petrole... 71.29 +1.2 +0.85 130577 71.11 70.84 71.54 200.00 70.50 74.00 100.00 -0.96% +0.98%
China Unicom ... 10.48 +0.7 +0.07 428020 10.50 10.45 10.55 100.00 8.55 11.95 100.00 -2.60% -1.69%
Chunghwa Tele... 35.83 +0.6 +0.20 29114 35.78 35.76 35.83 500.00 33.00 35.83 1700.00 +1.07% +0.11%
Cia Siderurgi... 4.25 +2.4 +0.10 1726840 4.23 4.21 4.28 1000.00 4.05 4.32 12600.00 +14.86% +94.06%
CNOOC ADR 166.57 +1.6 +2.67 77841 166.70 164.69 167.38 100.00 160.00 199.00 100.00 -2.30% +9.26%
CREDIT SUISSE... 11.64 +0.9 +0.10 1991495 11.60 11.55 11.67 200.00 11.33 12.55 200.00 -1.27% +7.18%
DEUTSCHE BANK 7.18 +1.0 +0.07 3116470 7.16 7.13 7.19 5000.00 7.12 7.67 1600.00 -5.28% -11.90%
Diageo ADR 169.98 +1.2 +1.99 214228 170.29 169.63 170.51 100.00 153.00 175.75 500.00 +0.10% +19.87%
Ecopetrol ADR 17.87 +2.3 +0.41 448767 17.66 17.52 17.93 1000.00 15.30 17.80 400.00 -3.56% +12.53%
Enbridge 37.47 +1.3 +0.48 1984507 37.16 37.01 37.55 100.00 35.95 37.59 300.00 -0.16% +20.56%
EnCana Co. 5.91 -1.5 -0.09 28501988 6.10 5.85 6.13 100.00 5.88 5.90 1300.00 -11.13% +2.25%
ENI ADR 31.52 +1.5 +0.48 92721 31.51 31.29 31.59 500.00 30.16 40.24 100.00 -4.22% +0.06%
Equinor ASA A... 19.95 +0.1 +0.02 3833809 19.88 19.63 19.99 200.00 19.24 23.43 1300.00 -4.68% -5.76%
Fresenius Med... 38.08 +1.0 +0.36 177814 37.94 37.89 38.18 1000.00 38.08 43.00 1500.00 -1.19% +17.57%
GlaxoSmithKli... 40.18 +0.5 +0.19 1701862 40.15 40.08 40.32 200.00 39.00 40.32 600.00 +1.82% +5.16%
HDFC Bank ADR 122.72 +2.8 +3.32 752790 120.90 120.83 123.30 200.00 122.50 132.00 100.00 +4.98% +18.47%
Honda Motor A... 25.44 +0.6 +0.16 407576 25.50 25.37 25.61 800.00 25.30 26.00 100.00 -0.74% -3.82%
HSBC ADR 42.00 +0.5 +0.19 978366 41.96 41.87 42.06 1000.00 41.50 43.49 600.00 +0.94% +2.16%
ICICI Bank AD... 12.42 +6.7 +0.78 9221188 12.18 12.17 12.47 1300.00 12.18 12.41 800.00 +13.22% +20.70%
ING Groep ADR 11.00 +1.3 +0.14 3928788 10.97 10.93 11.02 22100.00 10.85 12.25 200.00 -2.05% +3.19%
Kinross Gold ... 3.14 +0.6 +0.02 5101222 3.13 3.11 3.18 1000.00 3.09 3.24 4500.00 -0.63% -3.09%
Koninklijke P... 40.48 +1.1 +0.46 237459 40.56 40.42 40.67 100.00 40.44 44.00 600.00 +0.30% +15.29%
Lloyds Bankin... 2.96 +1.7 +0.05 4127938 2.95 2.93 2.97 200.00 2.87 2.99 3300.00 -2.95% +15.62%
Manulife Fina... 17.34 +1.1 +0.19 2272792 17.25 17.17 17.42 100.00 16.76 18.65 1000.00 +0.29% +22.20%
Mitsubishi UF... 4.65 +2.0 +0.09 2279969 4.59 4.59 4.67 2000.00 4.00 5.88 500.00 +1.75% -4.52%
Mizuho Financ... 2.87 +1.8 +0.05 671494 2.86 2.85 2.87 400.00 2.80 3.74 300.00 -2.38% -4.33%
MOBILE TELESY... 7.85 -3.0 -0.24 3940920 8.13 7.79 8.13 2500.00 7.75 7.95 1000.00 +1.95% +12.14%
National Grid... 51.79 +1.0 +0.53 472534 51.60 51.52 51.94 1100.00 50.94 55.00 200.00 -0.82% +7.94%
Nippon Tel. a... 44.77 +1.0 +0.45 29276 44.04 44.04 44.87 200.00 38.90 46.09 400.00 +1.20% +10.16%
Nokia Co. ADR 5.12 +3.0 +0.15 22388980 5.12 5.04 5.15 4000.00 5.05 5.14 3000.00 +3.64% -12.03%
Novartis ADR 87.52 +3.6 +3.08 4727218 86.49 86.32 88.44 300.00 87.55 88.38 500.00 +5.83% +1.99%
Novo-Nordisk ... 48.59 +0.4 +0.21 1040164 48.64 48.42 48.83 400.00 46.00 52.78 100.00 +3.85% +5.47%
NTT DOCOMO AD... 23.25 +0.7 +0.17 30037 23.04 22.90 23.29 100.00 17.01 39.84 200.00 +3.54% +4.52%
PANASONIC COR... 8.10 -0.1 -0.01 106147 8.05 8.05 8.12 0.00 0.00 0.00 0.00 -1.16% -9.90%
PetroChina AD... 57.36 +1.9 +1.05 97916 57.62 57.19 57.67 200.00 56.80 65.50 2000.00 -1.22% -6.81%
Petroleo Bras... 14.10 +1.4 +0.19 7448031 14.17 13.96 14.20 700.00 14.05 14.15 1000.00 +4.75% +8.38%
POSCO ADR 47.98 +1.1 +0.52 175424 47.98 47.60 48.31 300.00 45.53 60.00 400.00 -2.14% -12.67%
Prudential AD... 40.88 +1.4 +0.55 198882 40.59 40.50 40.94 100.00 40.04 66.00 100.00 -3.20% +15.58%
PT Telekomuni... 25.49 +2.1 +0.52 343010 25.67 25.33 25.81 100.00 16.25 29.20 200.00 +4.81% -2.75%
Rio Tinto ADR 59.71 +1.6 +0.94 2329879 59.63 59.31 59.88 100.00 56.99 60.29 100.00 -0.42% +23.16%
Rogers Commun... 52.94 +0.3 +0.15 343109 53.08 52.40 53.08 1100.00 52.94 53.11 400.00 +3.62% +3.28%
Royal Bank of... 77.26 +1.4 +1.10 770702 76.96 76.56 77.69 100.00 71.05 81.11 100.00 -1.02% +12.76%
Royal Bk of S... 5.64 +0.5 +0.03 487397 5.62 5.58 5.65 1000.00 5.20 7.26 500.00 -3.92% +0.89%
ROYAL DUTCH A... 63.30 +1.3 +0.84 1894382 63.13 62.79 63.35 300.00 63.00 63.65 200.00 -1.51% +8.63%
ROYAL DUTCH A... 64.21 +1.1 +0.73 755289 64.12 63.68 64.24 500.00 64.00 64.94 100.00 -1.38% +7.12%
Sanofi ADR 42.28 +0.4 +0.17 1194253 42.01 41.97 42.67 400.00 42.22 42.27 300.00 +0.91% -2.60%
SAP ADR 127.51 +0.7 +0.91 271150 127.61 127.27 127.92 400.00 118.00 135.00 100.00 +0.12% +28.09%
Sasol ADR 24.88 +0.8 +0.19 202946 24.91 24.60 24.96 400.00 24.75 30.89 100.00 -16.12% -15.06%
Siemens ADR 59.16 +2.0 +1.18 118607 59.19 58.84 59.26 0.00 0.00 0.00 0.00 -0.90% +5.49%
SONY Co. ADR 48.98 +1.3 +0.64 814183 48.67 48.67 49.18 100.00 48.00 50.99 800.00 -6.90% +1.45%
Sumitomo Mits... 7.04 +2.0 +0.14 739933 6.98 6.98 7.04 1000.00 6.50 7.32 500.00 +0.86% +8.14%
Suncor Energy 31.09 +1.3 +0.39 3033589 30.91 30.74 31.27 100.00 30.00 31.20 300.00 -3.39% +11.15%
Taiwan Semico... 38.20 +0.3 +0.13 10540670 38.42 38.19 38.74 200.00 37.40 38.97 300.00 -5.09% +3.49%
TC ENERGY 49.04 +1.4 +0.69 1167117 48.56 48.46 49.08 200.00 46.61 49.85 900.00 +0.72% +37.37%
Teck Resource... 19.81 +1.0 +0.20 1607657 19.86 19.53 20.05 500.00 18.48 20.55 200.00 -2.99% -8.03%
Telecom Itali... 4.91 -0.8 -0.04 140174 4.94 4.88 4.96 100.00 4.80 6.35 200.00 -3.16% -11.53%
Telefónica A... 8.02 +0.5 +0.04 1087566 8.06 8.01 8.07 300.00 7.73 8.10 700.00 +0.50% -5.20%
Tenaris ADR 25.41 -2.0 -0.53 1239888 25.99 25.39 26.07 100.00 22.50 28.12 100.00 -8.63% +19.18%
Thomson Reute... 64.91 +0.4 +0.28 291628 64.87 64.64 65.11 200.00 20.28 64.92 1500.00 -0.09% +34.36%
Toronto-Domin... 56.64 +1.1 +0.63 1240079 56.34 56.21 56.81 100.00 54.51 57.00 200.00 +2.52% +13.92%
Total ADR 53.42 +0.8 +0.43 896037 53.34 53.00 53.55 200.00 53.30 53.75 700.00 -2.54% +2.38%
Toyota Motor ... 118.55 +0.9 +1.08 121215 118.84 118.04 118.88 100.00 116.00 126.15 100.00 +0.13% +2.13%
UBS GROUP AG ... 11.91 +1.2 +0.14 2477295 11.86 11.80 11.93 200.00 11.84 12.71 200.00 -0.42% -3.80%
Unilever ADR 61.23 +1.3 +0.76 962524 61.23 61.05 61.42 200.00 57.53 67.23 200.00 +1.36% +13.81%
Unilever ADR 61.94 +1.2 +0.75 713911 61.91 61.71 62.09 100.00 58.72 67.77 200.00 +1.79% +18.55%
Vale ADR 12.02 +2.0 +0.23 28916742 12.12 12.02 12.20 2000.00 11.90 12.33 300.00 +3.71% -8.87%
Veon Ltd. ADR 2.38 -1.2 -0.03 4253782 2.40 2.36 2.41 1000.00 2.35 2.52 1000.00 -5.18% +1.71%
Westpac Banki... 19.44 +0.9 +0.17 136949 19.37 19.35 19.47 100.00 17.34 19.50 100.00 +12.05% +11.28%
Wipro ADR 4.44 +0.5 +0.02 1153031 4.46 4.42 4.48 1000.00 3.93 4.68 3200.00 -0.67% +15.40%
YPF ADR 15.41 +3.5 +0.52 2663977 15.17 14.84 15.41 1000.00 14.01 15.80 200.00 +0.26% +15.09%