-
-
-
-
-
- -
 

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 17.09.2019 / 09:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 18.27
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 20.27 -0.4 -0.09 1096541 20.27 20.23 20.29 100.00 17.77 23.50 100.00 +2.89% +6.63%
América Móv... 14.57 -1.0 -0.15 619646 14.63 14.46 14.80 100.00 12.89 14.71 400.00 +0.28% +2.25%
Anheuser-Busc... 95.74 -0.7 -0.66 598266 95.93 95.60 96.06 100.00 94.00 102.50 100.00 -0.04% +45.48%
ArcelorMittal... 16.80 -1.6 -0.28 2902171 16.72 16.66 16.86 2300.00 16.06 17.00 500.00 +6.73% -18.72%
Astrazeneca A... 42.51 -0.6 -0.26 2502206 43.03 42.44 43.05 300.00 42.42 48.00 100.00 -2.95% +11.93%
Banco Bilbao ... 5.26 -1.7 -0.09 1860149 5.26 5.25 5.29 500.00 4.75 5.80 300.00 +3.54% -0.57%
Banco Santand... 4.10 -1.4 -0.06 8759545 4.10 4.09 4.12 100.00 4.04 4.16 600.00 +4.06% -8.48%
Bank of Montr... 72.76 +0.1 +0.07 254412 72.26 72.21 73.02 200.00 60.00 76.10 1000.00 +2.67% +11.34%
Bank of Nova ... 56.22 -0.4 -0.25 674796 56.14 55.86 56.39 100.00 54.40 57.00 100.00 +1.96% +12.73%
Barclays ADR 7.61 -2.1 -0.16 2974748 7.60 7.58 7.64 200.00 6.30 7.85 2000.00 +9.34% +0.93%
Barrick Gold ... 17.10 -0.8 -0.13 20107738 17.35 17.02 17.45 200.00 16.95 17.34 500.00 -1.78% +26.29%
BCE 47.47 -0.9 -0.42 560206 47.86 47.30 47.86 100.00 37.53 49.35 100.00 -1.86% +20.09%
BHP Billiton ... 52.04 +0.2 +0.12 2389586 51.97 51.78 52.31 200.00 51.28 51.95 900.00 +4.60% +7.77%
BHP Billiton ... 45.38 -0.4 -0.18 1418605 45.58 45.23 45.76 300.00 45.04 45.71 200.00 +4.01% +8.33%
BP ADR 39.35 +3.9 +1.48 19987226 39.85 39.04 39.85 300.00 39.37 39.40 300.00 +4.93% +3.77%
BT Group ADR 10.57 +1.3 +0.14 2663505 10.54 10.51 10.63 700.00 10.18 12.00 100.00 +3.12% -30.46%
Canadian Impe... 82.51 +0.6 +0.53 2944233 81.77 81.76 82.87 100.00 77.25 84.00 100.00 +3.80% +10.69%
Canadian Nati... 91.35 -0.8 -0.76 708615 91.45 91.07 92.21 100.00 81.67 93.48 100.00 -0.98% +23.26%
Canadian Natu... 28.66 +13.1 +3.32 6909159 27.12 26.89 28.70 100.00 23.00 29.99 2000.00 +15.89% +18.77%
Canon ADR 27.14 -0.3 -0.09 123859 27.14 27.09 27.19 100.00 24.41 29.00 300.00 +3.79% -1.67%
Cenovus Energ... 10.52 +12.5 +1.17 13798802 10.06 10.00 10.82 1000.00 9.00 10.98 3700.00 +13.61% +49.64%
China Life In... 12.39 -2.4 -0.30 319419 12.44 12.30 12.47 100.00 11.86 12.69 500.00 +1.72% +18.11%
China Mobile ... 42.49 -0.6 -0.27 600628 42.50 42.39 42.61 100.00 41.20 44.86 100.00 +1.26% -11.48%
China Petrole... 63.98 +1.8 +1.12 267214 64.10 63.69 64.30 300.00 63.22 65.00 900.00 +6.79% -9.38%
China Unicom ... 10.70 -0.9 -0.10 113173 10.77 10.69 10.77 200.00 8.06 11.20 100.00 +3.08% +0.38%
Chunghwa Tele... 35.71 -0.3 -0.10 75444 35.95 35.67 35.95 200.00 20.50 36.55 2000.00 +2.03% -0.22%
Cia Siderurgi... 3.48 -1.1 -0.04 2054766 3.46 3.43 3.56 5800.00 2.74 4.51 300.00 -0.85% +58.90%
CNOOC ADR 164.16 +8.3 +12.62 302273 161.79 158.91 164.47 100.00 145.79 197.00 100.00 +6.65% +7.68%
CREDIT SUISSE... 12.95 -1.3 -0.17 2949639 12.95 12.90 12.99 300.00 12.12 13.97 1000.00 +2.86% +19.24%
DEUTSCHE BANK 8.23 -2.6 -0.22 9456245 8.29 8.21 8.32 100.00 8.12 8.53 100.00 +1.23% +0.98%
Diageo ADR 161.41 -1.1 -1.83 329741 162.41 160.91 162.66 100.00 157.35 161.42 100.00 -3.42% +13.83%
Ecopetrol ADR 17.97 +4.5 +0.78 1775444 17.69 17.61 18.20 200.00 17.21 24.80 100.00 +6.02% +13.16%
Enbridge 35.16 +0.7 +0.26 2611195 35.43 35.09 35.58 100.00 34.10 37.00 100.00 +2.21% +13.13%
EnCana Co. 5.54 +16.6 +0.79 78862385 5.28 5.12 5.75 1000.00 5.44 5.75 66400.00 +17.37% -4.15%
ENI ADR 31.42 +1.2 +0.37 344078 31.75 31.27 31.78 200.00 31.30 35.00 300.00 +2.41% -0.25%
Equinor ASA A... 20.36 +4.8 +0.93 3882437 20.21 20.11 20.45 100.00 18.45 21.22 200.00 +9.76% -3.83%
Fresenius Med... 34.75 -0.0 -0.01 85396 34.66 34.66 34.80 100.00 32.05 36.73 400.00 +0.35% +7.29%
GlaxoSmithKli... 40.60 -0.7 -0.29 1680489 40.71 40.44 40.80 600.00 39.58 41.35 2700.00 -2.12% +6.25%
HDFC Bank ADR 103.85 -1.1 -1.12 700967 104.07 103.38 104.59 100.00 102.00 125.00 500.00 -0.46% +0.25%
Honda Motor A... 27.01 -0.3 -0.09 487283 27.00 26.92 27.07 400.00 26.94 29.58 100.00 +5.67% +2.12%
HSBC ADR 38.39 -1.9 -0.75 2391626 38.54 38.33 38.62 100.00 36.20 39.80 100.00 +2.51% -6.62%
ICICI Bank AD... 11.14 -2.9 -0.33 9904565 11.37 11.12 11.42 100.00 10.11 11.45 180000.00 +1.74% +8.26%
ING Groep ADR 10.67 -1.7 -0.18 2820027 10.64 10.63 10.69 4700.00 10.44 11.10 100.00 +3.49% +0.09%
Kinross Gold ... 4.92 +4.2 +0.20 25660160 4.83 4.76 4.97 1000.00 4.62 5.00 1200.00 +2.29% +51.85%
Koninklijke P... 47.47 -0.6 -0.30 879560 47.56 47.33 47.69 100.00 33.70 48.20 300.00 +2.37% +35.20%
Lloyds Bankin... 2.67 -0.4 -0.01 4676134 2.66 2.65 2.68 100.00 2.27 2.93 100.00 +8.98% +4.30%
Manulife Fina... 18.23 +0.1 +0.02 1479625 18.06 17.95 18.31 300.00 18.20 20.28 100.00 +3.70% +28.47%
Mitsubishi UF... 5.24 -0.9 -0.05 727131 5.26 5.23 5.29 200.00 4.57 5.90 200.00 +5.86% +7.60%
Mizuho Financ... 3.12 -1.3 -0.04 617950 3.13 3.11 3.15 500.00 2.00 3.20 100.00 +4.00% +4.00%
MOBILE TELESY... 8.39 +2.1 +0.17 2983573 8.30 8.23 8.42 100.00 8.15 8.53 5000.00 +1.70% +19.86%
National Grid... 51.73 +0.6 +0.29 493006 52.28 51.67 52.28 100.00 47.29 56.00 100.00 +2.35% +7.82%
Nippon Tel. a... 48.53 -0.2 -0.08 34605 47.81 47.81 48.70 200.00 38.90 46.09 400.00 +1.78% +19.41%
Nokia Co. ADR 5.12 -1.2 -0.06 13017597 5.10 5.08 5.14 10000.00 5.08 5.16 3000.00 +1.99% -12.03%
Novartis ADR 86.14 -1.0 -0.85 1153108 86.65 86.07 87.03 200.00 85.00 90.56 100.00 -3.88% +0.38%
Novo-Nordisk ... 49.48 -0.0 -0.02 965422 49.53 49.17 49.80 100.00 48.87 53.70 100.00 -2.33% +7.40%
NTT DOCOMO AD... 26.03 +0.0 +0.01 23891 26.05 25.95 26.05 100.00 17.01 39.84 200.00 +1.68% +16.99%
PANASONIC COR... 8.44 -0.4 -0.04 103426 8.48 8.41 8.48 0.00 0.00 0.00 0.00 +5.17% -6.12%
PetroChina AD... 55.16 +3.9 +2.08 253553 55.12 54.54 55.38 100.00 54.00 56.80 100.00 +4.37% -10.38%
Petroleo Bras... 15.08 +3.7 +0.54 29350563 14.94 14.85 15.29 100.00 14.85 15.18 2000.00 +3.86% +15.91%
POSCO ADR 49.71 -0.6 -0.32 125118 49.73 49.48 49.84 100.00 35.00 90.00 100.00 +8.73% -9.52%
Prudential AD... 36.89 -3.0 -1.13 478979 37.03 36.69 37.03 300.00 36.77 66.00 100.00 +4.00% +4.30%
PT Telekomuni... 30.04 +0.9 +0.26 185385 29.86 29.83 30.20 600.00 25.00 40.00 100.00 -0.96% +14.61%
Rio Tinto ADR 53.65 -2.2 -1.20 2255008 54.23 53.50 54.54 100.00 53.63 56.00 4000.00 +2.41% +10.66%
Rogers Commun... 50.49 -0.5 -0.25 437936 50.57 50.08 50.73 300.00 48.00 50.50 100.00 +0.30% -1.50%
Royal Bank of... 79.50 +0.2 +0.17 902708 79.01 78.64 79.61 100.00 66.40 88.28 100.00 +3.38% +16.02%
Royal Bk of S... 5.16 -1.1 -0.06 955493 5.16 5.13 5.18 100.00 4.75 6.44 100.00 +7.72% -7.69%
ROYAL DUTCH A... 57.99 +2.0 +1.12 5880565 58.63 57.79 58.68 1000.00 57.94 58.20 300.00 +3.08% -0.48%
ROYAL DUTCH A... 58.34 +2.0 +1.14 3003104 58.85 58.00 58.89 400.00 58.12 58.54 200.00 +3.49% -2.67%
Sanofi ADR 43.60 -0.3 -0.11 1263092 43.76 43.41 43.94 100.00 42.05 44.50 100.00 -0.43% +0.44%
SAP ADR 117.51 -1.2 -1.45 437174 117.11 116.85 117.71 100.00 113.49 127.90 100.00 -3.33% +18.04%
Sasol ADR 20.73 +9.4 +1.78 395374 20.45 20.26 20.96 100.00 16.95 39.31 200.00 +12.18% -29.22%
Siemens ADR 53.18 -0.8 -0.44 135129 53.21 53.15 53.35 0.00 0.00 0.00 0.00 +2.23% -5.17%
SONY Co. ADR 59.97 -0.6 -0.39 400834 59.92 59.68 60.25 10000.00 56.00 62.00 100.00 -0.02% +24.21%
Sumitomo Mits... 6.94 -0.6 -0.04 876233 6.94 6.92 6.97 8000.00 6.84 13.00 100.00 +4.99% +6.61%
Suncor Energy 32.44 +6.7 +2.03 5989882 31.51 31.36 32.74 100.00 30.81 32.70 500.00 +8.53% +15.98%
Taiwan Semico... 44.60 -0.3 -0.14 3716348 44.53 44.49 44.74 100.00 43.60 44.88 100.00 +1.71% +20.83%
TC ENERGY 49.99 +0.4 +0.20 1628908 50.63 49.72 50.90 500.00 46.06 53.00 200.00 -2.33% +40.03%
Teck Resource... 18.75 -1.8 -0.35 2325128 19.25 18.70 19.40 100.00 16.55 18.80 200.00 +4.92% -12.95%
Telecom Itali... 5.61 -1.4 -0.08 71684 5.68 5.60 5.68 3000.00 2.00 6.54 2700.00 +2.19% +1.08%
Telefónica A... 7.42 0.0 0.00 1876577 7.41 7.40 7.45 600.00 6.25 8.85 100.00 +1.37% -12.29%
Tenaris ADR 23.11 +2.4 +0.54 4877172 23.65 23.03 23.77 8100.00 23.15 28.12 100.00 +2.99% +8.40%
Thomson Reute... 66.25 -1.0 -0.68 504867 66.70 66.00 66.79 100.00 58.49 66.32 100.00 -4.35% +37.14%
Toronto-Domin... 56.82 +0.2 +0.12 1369199 56.52 56.37 56.86 100.00 52.00 57.50 200.00 +2.21% +14.28%
Total ADR 52.64 +1.5 +0.79 2592165 52.88 52.57 53.32 1000.00 52.01 52.97 1000.00 +3.38% +0.88%
Toyota Motor ... 135.94 -0.5 -0.72 140986 136.20 135.54 136.27 100.00 134.00 139.00 100.00 +2.34% +17.11%
UBS GROUP AG ... 11.58 -1.3 -0.15 2430253 11.58 11.54 11.62 100.00 11.57 12.13 200.00 +3.95% -6.46%
Unilever ADR 59.58 -1.1 -0.65 591761 59.77 59.36 59.78 100.00 58.74 62.27 200.00 -3.17% +10.74%
Unilever ADR 60.45 -1.1 -0.69 878480 60.76 60.17 60.78 100.00 59.60 62.57 200.00 -3.62% +15.69%
Vale ADR 11.87 -2.3 -0.28 18225793 11.90 11.79 11.97 1000.00 11.80 12.80 500.00 +2.24% -10.01%
Veon Ltd. ADR 2.39 -3.2 -0.08 11790009 2.43 2.35 2.43 1000.00 2.28 2.39 500.00 -5.91% +2.14%
Westpac Banki... 20.31 -0.7 -0.15 146049 20.34 20.25 20.35 100.00 17.33 20.75 100.00 +1.96% +16.26%
Wipro ADR 3.67 -1.9 -0.07 537263 3.71 3.67 3.71 600.00 3.65 4.40 1700.00 -3.17% -4.61%
YPF ADR 8.97 +4.1 +0.35 4024514 8.80 8.76 9.05 300.00 8.70 9.99 100.00 +0.67% -33.01%