-
-
-
-
-
- -
 

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 21.11.2019 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 23.21
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 21.77 -0.6 -0.14 1049570 21.77 21.68 21.88 200.00 19.40 23.70 100.00 -0.73% +14.52%
América Móv... 15.62 +0.5 +0.08 1054273 15.48 15.44 15.71 100.00 11.77 16.94 300.00 +0.13% +9.61%
Anheuser-Busc... 78.43 -1.0 -0.76 707470 78.67 78.21 78.98 100.00 77.10 79.09 500.00 -1.07% +19.18%
ArcelorMittal... 16.21 -1.4 -0.23 2744085 16.12 16.06 16.51 100.00 15.93 16.96 1000.00 -2.05% -21.58%
Astrazeneca A... 47.01 -1.4 -0.66 2345916 47.12 46.91 47.36 100.00 46.41 50.50 200.00 -1.69% +23.78%
Banco Bilbao ... 5.24 -0.8 -0.04 4436899 5.22 5.19 5.26 1000.00 5.20 7.10 100.00 +0.19% -0.95%
Banco Santand... 3.87 -0.8 -0.03 6052295 3.86 3.85 3.89 600.00 3.81 3.93 1000.00 -0.77% -13.62%
Bank of Montr... 76.29 -0.0 -0.03 288551 76.25 75.98 76.56 100.00 69.46 79.10 100.00 +0.71% +16.74%
Bank of Nova ... 57.30 -0.6 -0.32 695487 57.44 57.22 57.51 300.00 50.00 60.23 100.00 -0.19% +14.90%
Barclays ADR 8.63 -1.7 -0.15 3932188 8.68 8.57 8.70 100.00 7.80 9.40 100.00 -0.92% +14.46%
Barrick Gold ... 16.99 -0.4 -0.06 10160940 17.05 16.81 17.21 500.00 16.82 17.23 1000.00 +1.98% +25.48%
BCE 48.05 -0.7 -0.32 644415 48.31 47.71 48.41 100.00 40.50 49.95 100.00 -0.68% +21.55%
BHP Billiton ... 50.22 -1.8 -0.90 1313390 50.32 50.08 50.61 100.00 49.95 53.16 100.00 +1.03% +4.00%
BHP Billiton ... 43.38 -1.7 -0.74 853365 43.46 43.22 43.76 300.00 42.80 45.19 900.00 +0.91% +3.56%
BP ADR 38.51 -0.4 -0.14 6765218 38.46 38.16 38.66 1000.00 38.23 38.50 200.00 -1.79% +1.56%
Canadian Impe... 86.11 -0.7 -0.63 319199 86.25 85.96 86.58 100.00 70.00 88.00 400.00 -0.17% +15.52%
Canadian Nati... 90.50 -2.1 -1.95 1148389 92.08 90.05 92.23 200.00 85.50 113.49 100.00 -2.57% +22.12%
Canadian Natu... 28.07 +0.6 +0.16 2353290 27.85 27.59 28.34 100.00 27.55 30.00 100.00 +0.97% +16.33%
Canon ADR 27.35 -1.4 -0.39 271645 27.55 27.31 27.55 100.00 24.41 28.30 100.00 -1.72% -0.91%
Cenovus Energ... 8.91 +0.2 +0.02 2854301 8.88 8.78 9.14 300.00 7.60 12.33 500.00 -3.68% +26.74%
China Life In... 13.03 -1.4 -0.18 178885 13.11 13.01 13.11 2600.00 12.97 13.88 200.00 -0.61% +24.21%
China Mobile ... 39.31 -0.3 -0.11 1158935 39.47 39.19 39.61 100.00 38.90 41.18 100.00 +0.28% -18.10%
China Petrole... 56.47 +0.6 +0.35 340850 56.42 56.34 56.95 100.00 53.07 70.00 100.00 -1.02% -20.01%
China Unicom ... 9.21 -0.9 -0.08 332497 9.29 9.18 9.31 100.00 9.02 9.95 200.00 +0.88% -13.60%
Chunghwa Tele... 37.39 +0.4 +0.15 58385 37.51 37.39 37.57 100.00 25.00 37.49 100.00 +0.59% +4.47%
Cia Siderurgi... 2.70 -1.8 -0.05 2406224 2.70 2.68 2.73 1500.00 2.68 2.86 5400.00 -0.37% +23.29%
CNOOC ADR 152.90 +0.9 +1.40 68717 151.50 151.07 153.44 100.00 105.00 159.00 100.00 -1.20% +0.30%
CREDIT SUISSE... 13.01 -0.3 -0.04 1472654 13.01 12.95 13.09 100.00 10.98 13.19 200.00 +1.25% +19.80%
DEUTSCHE BANK 7.30 -0.7 -0.05 5301043 7.27 7.22 7.32 100.00 7.18 7.39 300.00 +0.27% -10.43%
Diageo ADR 161.00 -0.4 -0.61 245954 161.48 160.82 161.68 100.00 154.35 180.00 100.00 +0.40% +13.54%
Ecopetrol ADR 18.19 +1.3 +0.23 409601 18.01 17.83 18.27 300.00 18.10 24.80 100.00 +0.11% +14.55%
Enbridge 37.71 +0.2 +0.09 2729050 37.47 37.31 37.73 100.00 37.40 38.87 400.00 -2.63% +21.33%
EnCana Co. 4.06 +2.5 +0.10 18601937 3.96 3.91 4.23 2100.00 3.90 4.06 500.00 -8.14% -29.76%
ENI ADR 30.92 +0.4 +0.12 371686 30.76 30.65 30.99 500.00 29.56 33.43 100.00 -0.64% -1.84%
Equinor ASA A... 19.02 +0.6 +0.12 2482204 18.77 18.72 19.15 100.00 16.24 20.40 100.00 -0.89% -10.16%
Fresenius Med... 36.54 -1.6 -0.59 164972 36.93 36.48 36.95 100.00 30.63 47.50 100.00 +1.11% +12.81%
GlaxoSmithKli... 43.92 -1.3 -0.58 2538137 44.05 43.77 44.23 100.00 43.01 45.34 100.00 -1.66% +14.94%
HDFC Bank ADR 61.77 +0.6 +0.35 1058268 61.24 61.24 62.10 200.00 60.00 66.00 100.00 +0.44% +19.26%
Honda Motor A... 28.42 -1.1 -0.32 555222 28.46 28.38 28.59 700.00 26.02 30.80 100.00 -2.94% +7.45%
HSBC ADR 37.10 -0.9 -0.34 1956419 37.18 37.02 37.26 2000.00 37.00 37.77 1000.00 +0.54% -9.75%
ICICI Bank AD... 13.69 +0.5 +0.07 10140168 13.63 13.60 13.79 100.00 13.18 13.97 100.00 +1.78% +33.04%
ING Groep ADR 11.51 -1.8 -0.21 3657922 11.53 11.46 11.57 100.00 11.15 12.37 4500.00 -1.29% +7.97%
Kinross Gold ... 4.39 +2.8 +0.12 9783006 4.28 4.27 4.39 8000.00 4.21 4.46 5000.00 +2.81% +35.49%
Koninklijke P... 45.38 -0.3 -0.15 622252 45.43 45.14 45.60 100.00 28.00 49.91 100.00 +3.18% +29.25%
Lloyds Bankin... 3.00 -2.0 -0.06 13527256 3.00 2.99 3.04 300.00 2.95 3.09 300.00 -0.66% +17.19%
Manulife Fina... 19.42 -1.1 -0.22 1950110 19.47 19.36 19.58 100.00 17.00 19.54 500.00 -1.92% +36.86%
Mitsubishi UF... 5.26 -1.3 -0.07 1791126 5.24 5.22 5.30 200.00 4.57 5.45 1900.00 -2.41% +8.01%
Mizuho Financ... 3.12 -1.0 -0.03 156348 3.13 3.11 3.14 500.00 2.95 3.12 100.00 -1.58% +4.00%
MOBILE TELESY... 9.61 +1.4 +0.13 3894071 9.49 9.49 9.63 500.00 9.06 9.94 1500.00 +2.89% +37.29%
National Grid... 57.50 -1.2 -0.69 309008 57.63 57.36 57.87 100.00 52.65 62.03 100.00 +0.89% +19.84%
Nippon Tel. a... 50.51 +0.4 +0.21 30281 50.31 50.31 50.69 200.00 38.90 46.09 400.00 +0.50% +24.29%
Nokia Co. ADR 3.35 -2.3 -0.08 18573336 3.38 3.35 3.40 100.00 3.35 3.38 50000.00 -3.46% -42.44%
Novartis ADR 90.53 +0.1 +0.13 1310236 90.28 90.23 90.69 100.00 85.83 91.47 100.00 +0.75% +5.50%
Novo-Nordisk ... 54.46 -4.5 -2.58 3649524 55.42 54.08 55.50 200.00 53.37 57.00 100.00 -5.52% +18.21%
NTT DOCOMO AD... 27.39 -0.9 -0.24 14010 27.37 27.31 27.43 100.00 17.01 39.84 200.00 -0.80% +23.10%
PANASONIC COR... 9.25 +0.9 +0.08 125779 9.27 9.21 9.27 0.00 0.00 0.00 0.00 -0.11% +2.89%
PetroChina AD... 47.35 +1.2 +0.56 98571 47.18 47.13 47.69 200.00 46.45 55.00 300.00 -1.21% -23.07%
Petroleo Bras... 14.87 +0.1 +0.02 15963015 14.90 14.86 15.05 300.00 14.80 15.48 200.00 -3.44% +14.30%
POSCO ADR 47.35 -1.0 -0.49 155120 47.43 47.14 47.85 100.00 36.00 54.92 200.00 +1.31% -13.82%
Prudential AD... 33.16 -2.7 -0.91 452191 33.30 33.01 33.51 100.00 29.00 35.49 500.00 -2.24% -6.25%
PT Telekomuni... 28.79 +0.8 +0.23 129598 29.04 28.67 29.06 200.00 20.00 30.50 300.00 -1.47% +9.84%
Rio Tinto ADR 53.11 -2.6 -1.42 1329150 53.24 52.96 53.70 200.00 52.70 55.50 4000.00 +1.78% +9.55%
Rogers Commun... 47.57 -0.5 -0.26 282924 47.69 47.33 47.76 300.00 47.56 47.82 100.00 -0.98% -7.20%
Royal Bank of... 81.81 -0.2 -0.19 996576 81.77 81.66 82.11 300.00 66.00 81.97 500.00 +0.12% +19.40%
Royal Bk of S... 5.74 -0.9 -0.05 964077 5.72 5.69 5.76 100.00 5.26 5.99 100.00 +0.88% +2.68%
ROYAL DUTCH A... 58.44 -0.5 -0.29 3864657 58.43 58.25 58.96 400.00 58.25 58.43 300.00 -3.07% +0.29%
ROYAL DUTCH A... 58.65 -0.5 -0.29 2082815 58.66 58.46 59.12 400.00 58.30 58.69 100.00 -3.50% -2.15%
Sanofi ADR 45.95 -0.6 -0.27 869263 46.07 45.67 46.21 100.00 45.50 46.89 200.00 +0.72% +5.85%
SAP ADR 135.00 -0.5 -0.74 303766 135.29 134.25 135.96 300.00 118.00 137.00 500.00 +0.52% +35.61%
Sasol ADR 19.10 -0.3 -0.05 215824 18.99 18.95 19.30 300.00 18.73 22.16 500.00 -2.15% -34.79%
Siemens ADR 63.37 +0.0 +0.02 161652 63.19 63.07 63.60 0.00 0.00 0.00 0.00 +0.30% +13.00%
SONY Co. ADR 61.48 -0.7 -0.42 859623 61.72 61.25 61.88 200.00 58.56 62.64 200.00 -1.30% +27.34%
Sumitomo Mits... 7.28 -0.5 -0.04 1121200 7.25 7.24 7.29 100.00 6.83 7.33 2700.00 -0.27% +11.83%
Suncor Energy 31.36 -0.2 -0.07 2562102 31.42 31.05 31.53 300.00 31.00 32.98 100.00 -1.69% +12.12%
Taiwan Semico... 53.50 -0.5 -0.26 5267448 53.55 53.20 53.78 100.00 52.82 54.61 100.00 +1.17% +44.95%
TC ENERGY 51.04 -0.4 -0.20 1128679 51.09 50.69 51.25 500.00 46.07 51.70 900.00 +0.10% +42.97%
Teck Resource... 15.90 -1.4 -0.23 3248735 15.95 15.67 16.23 100.00 15.27 18.70 100.00 -0.13% -26.18%
Telecom Itali... 6.17 +2.1 +0.13 88116 6.06 6.06 6.23 3000.00 2.00 6.54 2700.00 +6.20% +11.17%
Telefónica A... 7.38 -0.8 -0.06 1482261 7.35 7.35 7.41 100.00 6.50 9.50 100.00 +0.14% -12.77%
Tenaris ADR 21.40 +0.3 +0.06 2630522 21.34 21.23 21.69 100.00 21.03 34.09 300.00 -1.11% +0.38%
Thomson Reute... 71.46 +0.4 +0.27 404189 71.14 70.58 71.81 2000.00 59.03 72.98 100.00 +3.10% +47.92%
Toronto-Domin... 57.56 -0.8 -0.45 849933 57.82 57.48 57.90 100.00 55.00 67.00 100.00 -0.28% +15.77%
Total ADR 53.78 +0.2 +0.12 2861580 53.61 53.43 54.18 100.00 49.00 54.59 1000.00 -0.96% +3.07%
Toyota Motor ... 141.37 -1.0 -1.48 94134 141.75 140.50 141.87 100.00 127.00 144.88 200.00 -2.21% +21.79%
UBS GROUP AG ... 12.05 -0.7 -0.09 2447723 12.04 11.99 12.11 100.00 11.73 12.05 1000.00 -0.82% -2.67%
Unilever ADR 58.99 -0.6 -0.33 1283150 58.86 58.77 59.10 100.00 56.54 62.05 100.00 -1.16% +9.65%
Unilever ADR 58.79 -0.4 -0.23 805465 58.59 58.56 58.88 100.00 58.45 59.00 1000.00 -1.52% +12.52%
Vale ADR 11.26 -1.7 -0.20 12417400 11.31 11.13 11.46 1100.00 11.12 11.60 1000.00 +0.36% -14.63%
Veon Ltd. ADR 2.45 +2.1 +0.05 7258504 2.38 2.36 2.48 7300.00 2.45 2.47 1000.00 +1.24% +4.70%
Westpac Banki... 17.15 -4.5 -0.80 754331 17.50 16.97 17.55 400.00 16.00 17.50 200.00 -4.56% -1.83%
Wipro ADR 3.77 -0.3 -0.01 643506 3.78 3.76 3.81 500.00 3.75 4.00 400.00 -2.33% -2.01%
YPF ADR 9.20 +2.4 +0.22 1516126 9.05 9.03 9.39 100.00 7.78 9.60 300.00 +2.68% -31.29%