-
-
-
-
-
- -
 

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 26.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 - - -
1 Woche - - -
1 Monat - - -
3 Monate - - -
6 Monate - - -
1 Jahr - - -
3 Jahre - - -
  SMI 10.39
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 18.58 0.0 0.00 1837608 18.54 18.52 18.66 500.00 18.45 19.50 3000.00 -5.25% -2.26%
América Móv... 14.58 -1.6 -0.23 2643496 14.81 14.56 14.87 100.00 10.15 17.54 300.00 -3.25% +2.32%
Anheuser-Busc... 80.35 -0.5 -0.39 813607 80.00 79.92 80.80 100.00 74.40 84.00 100.00 -2.10% +22.09%
ArcelorMittal... 20.45 -1.4 -0.30 2534989 20.49 20.40 20.76 100.00 20.05 22.61 1800.00 -8.46% -1.06%
Astrazeneca A... 42.55 -0.1 -0.04 2971691 42.60 42.42 42.79 100.00 41.00 44.00 500.00 -0.07% +12.03%
Banco Bilbao ... 5.84 +0.2 +0.01 4049994 5.90 5.83 5.93 1000.00 5.80 6.20 1000.00 -5.50% +10.40%
Banco Santand... 4.65 0.0 0.00 8200994 4.67 4.62 4.70 900.00 4.59 4.85 1900.00 -7.19% +3.79%
Bank of Montr... 75.31 +0.4 +0.29 549702 75.02 74.48 75.34 1000.00 67.44 89.15 400.00 -3.40% +15.24%
Bank of Nova ... 52.80 -0.6 -0.34 853509 53.07 52.50 53.20 100.00 45.00 56.90 100.00 -4.33% +5.88%
Barclays ADR 8.13 -0.5 -0.04 3317593 8.18 8.09 8.23 5000.00 8.02 8.45 100.00 -7.30% +7.82%
Barrick Gold ... 44.20 +0.3 +0.13 891639 44.08 43.98 44.27 100.00 40.00 45.00 500.00 -0.41% +11.81%
BCE 52.71 +0.9 +0.46 2104358 52.39 52.34 53.04 100.00 52.64 53.40 400.00 -0.58% +9.15%
BHP Billiton ... 46.56 +0.9 +0.41 1700453 46.24 46.24 46.87 200.00 46.55 47.00 100.00 -0.45% +11.15%
BHP Billiton ... 43.53 -1.0 -0.42 4259231 43.81 43.34 43.90 1000.00 43.33 43.61 1400.00 -1.60% +14.79%
BP ADR 14.93 -1.6 -0.25 1159864 15.02 14.86 15.07 300.00 14.77 18.01 1200.00 -2.29% -1.78%
BT Group ADR 81.44 +0.1 +0.06 475809 81.27 80.35 81.52 1000.00 77.00 100.00 100.00 -4.40% +9.26%
Canadian Impe... 86.12 -0.5 -0.41 2062006 86.41 86.02 87.40 100.00 83.03 90.87 100.00 -2.81% +16.21%
Canadian Nati... 27.03 -1.9 -0.53 3350130 27.35 26.96 27.61 400.00 25.13 38.08 2000.00 -3.53% +12.02%
Canadian Natu... 28.53 -0.5 -0.14 399495 28.59 28.43 28.61 100.00 27.00 31.82 300.00 -1.62% +3.37%
Canon ADR 8.52 -2.6 -0.23 4024977 8.70 8.49 8.78 300.00 8.06 9.22 500.00 -4.38% +21.19%
Cenovus Energ... 13.01 -1.4 -0.19 755849 12.98 12.97 13.10 500.00 11.61 14.30 300.00 -5.72% +24.02%
China Life In... 51.92 +0.1 +0.03 527807 51.88 51.76 52.00 2000.00 51.45 56.00 200.00 -6.35% +8.17%
China Mobile ... 80.09 -2.3 -1.86 161194 80.65 79.72 80.74 200.00 66.00 96.29 200.00 -6.23% +13.44%
China Petrole... 13.04 +0.5 +0.06 295669 12.94 12.94 13.07 100.00 12.00 19.40 300.00 -0.69% +22.33%
China Unicom ... 35.03 -0.2 -0.07 31888 35.05 34.97 35.08 100.00 34.20 35.06 1200.00 -0.60% -2.12%
Chunghwa Tele... 3.87 +0.3 +0.01 5560548 3.87 3.79 3.95 700.00 3.72 3.91 1000.00 -9.79% +76.71%
Cia Siderurgi... 173.43 -1.2 -2.08 90415 172.93 172.28 173.58 100.00 151.00 185.00 200.00 -3.05% +13.76%
CNOOC ADR 11.39 -1.0 -0.12 4372873 11.40 11.31 11.46 100.00 11.11 12.00 700.00 -7.77% +4.88%
CREDIT SUISSE... 8.17 -0.5 -0.04 8126929 8.16 8.10 8.22 100.00 8.08 8.27 400.00 -11.77% +0.25%
DEUTSCHE BANK 162.93 +0.1 +0.14 235896 162.45 162.07 163.47 100.00 153.00 170.00 100.00 -0.20% +14.90%
Diageo ADR 21.70 -0.2 -0.05 789503 21.68 21.37 21.82 100.00 17.41 24.00 2000.00 -2.47% +36.65%
Ecopetrol ADR 36.50 -0.3 -0.11 2377124 36.42 36.10 36.52 100.00 36.00 36.66 100.00 -1.00% +17.44%
Enbridge 6.92 -1.4 -0.10 26160763 6.98 6.86 7.06 1500.00 6.87 7.00 5000.00 -7.49% +19.72%
EnCana Co. 35.25 -0.5 -0.19 144575 35.30 35.17 35.41 500.00 31.10 40.24 100.00 -1.56% +11.90%
ENI ADR 22.55 +0.2 +0.05 1675386 22.51 22.37 22.59 100.00 21.68 23.80 500.00 -1.44% +6.52%
Equinor ASA A... 39.32 +2.0 +0.76 90248 39.33 39.10 39.42 300.00 37.10 44.00 300.00 -0.18% +21.40%
Fresenius Med... 41.21 -0.1 -0.04 2105887 41.26 41.13 41.40 100.00 40.90 41.88 100.00 +1.78% +7.85%
GlaxoSmithKli... 11.12 +3.0 +0.32 61869566 10.92 10.88 11.23 200.00 10.92 11.27 100.00 +3.25% +13.47%
Goldcorp 112.17 -0.1 -0.15 791668 112.92 111.89 113.34 100.00 111.36 113.68 100.00 -1.20% +8.28%
HDFC Bank ADR 27.12 -0.6 -0.16 395609 27.14 27.04 27.29 1100.00 26.22 27.76 200.00 -1.67% +2.53%
Honda Motor A... 40.43 +0.0 +0.01 2316205 40.56 40.35 40.66 100.00 40.15 40.99 100.00 -2.65% -1.65%
HSBC ADR 10.98 -0.9 -0.10 9651271 11.05 10.91 11.09 1300.00 10.90 11.14 1300.00 -4.19% +6.71%
ICICI Bank AD... 11.85 +0.3 +0.03 3285058 11.88 11.81 11.95 300.00 11.50 13.34 500.00 -4.90% +11.16%
ING Groep ADR 3.62 +4.0 +0.14 11077353 3.50 3.50 3.64 400.00 3.49 3.65 300.00 +9.37% +11.73%
Kinross Gold ... 39.97 +0.8 +0.32 419220 39.95 39.74 40.06 400.00 36.09 45.75 100.00 -2.08% +13.84%
Koninklijke P... 3.22 0.0 0.00 6245574 3.24 3.20 3.26 2000.00 3.20 3.45 200.00 -6.12% +25.78%
Lloyds Bankin... 16.54 -0.7 -0.11 2124372 16.63 16.46 16.76 100.00 14.06 18.27 1000.00 -5.32% +16.56%
Manulife Fina... 5.01 -0.6 -0.03 1275809 5.01 4.96 5.05 100.00 4.80 5.90 200.00 -2.91% +2.87%
Mitsubishi UF... 3.12 +1.0 +0.03 832650 3.10 3.09 3.13 700.00 2.80 3.74 300.00 +0.97% +4.00%
Mizuho Financ... 8.09 0.0 0.00 2729754 8.20 8.05 8.22 2500.00 7.70 8.33 800.00 -2.53% +15.57%
MOBILE TELESY... 58.18 -0.0 -0.02 370843 58.10 57.93 58.27 100.00 53.24 60.75 100.00 -0.75% +21.26%
National Grid... 43.48 +0.8 +0.34 292367 43.15 42.88 43.48 200.00 38.90 46.09 400.00 +0.92% +6.99%
Nippon Tel. a... 5.87 -0.2 -0.01 34181207 5.93 5.83 5.95 100.00 5.85 6.00 1200.00 -7.27% +0.86%
Nokia Co. ADR 93.31 -0.1 -0.11 1363662 93.57 92.90 93.66 100.00 90.50 94.18 100.00 +0.15% +8.74%
Novartis ADR 51.56 +1.7 +0.84 1523598 50.97 50.92 51.59 100.00 47.16 54.02 200.00 +0.21% +11.92%
Novo-Nordisk ... 22.27 +0.3 +0.07 64965 22.17 22.14 22.29 100.00 17.01 39.84 200.00 -1.70% +0.11%
NTT DOCOMO AD... 8.66 +1.1 +0.09 184991 8.59 8.58 8.67 0.00 0.00 0.00 0.00 -1.09% -3.67%
PANASONIC COR... 65.06 -1.5 -0.97 57256 64.97 64.63 65.19 200.00 60.10 67.90 400.00 -2.46% +5.70%
PetroChina AD... 15.88 +0.4 +0.06 19599495 15.91 15.65 16.05 600.00 15.88 16.00 1700.00 -7.19% +22.06%
Petroleo Bras... 55.43 +0.1 +0.07 144891 55.58 55.24 55.85 100.00 52.22 68.00 100.00 -2.72% +0.89%
POSCO ADR 40.90 -0.5 -0.22 317544 40.85 40.71 41.07 3300.00 40.90 43.00 100.00 -5.74% +15.63%
Prudential AD... 26.73 +1.4 +0.37 257628 26.38 26.38 26.78 100.00 25.89 28.00 400.00 +0.22% +1.98%
PT Telekomuni... 56.95 +1.4 +0.81 2982884 56.69 56.64 57.47 100.00 56.78 58.70 200.00 -0.07% +17.47%
Rio Tinto ADR 53.30 -1.6 -0.84 497102 54.18 53.25 54.18 500.00 27.64 81.50 100.00 -2.36% +3.98%
Rogers Commun... 76.11 +0.1 +0.08 2223251 76.02 75.59 76.21 300.00 74.11 80.00 500.00 -2.45% +11.08%
Royal Bank of... 6.62 +0.2 +0.01 787723 6.67 6.58 6.69 600.00 4.69 7.08 2000.00 -8.56% +18.43%
Royal Bk of S... 62.79 -0.1 -0.09 2329740 63.03 62.53 63.20 100.00 62.51 63.70 500.00 -2.03% +7.76%
ROYAL DUTCH A... 63.95 -0.2 -0.12 1200757 64.33 63.66 64.40 100.00 63.96 64.50 300.00 -1.96% +6.69%
ROYAL DUTCH A... 43.95 -0.7 -0.31 650319 44.15 43.89 44.23 8200.00 43.91 43.93 300.00 -2.14% +1.24%
Sanofi ADR 111.60 -0.1 -0.12 437180 111.41 111.06 111.92 100.00 96.49 120.00 300.00 -0.48% +12.10%
SAP ADR 30.47 -1.1 -0.33 219081 30.45 30.31 30.68 500.00 26.91 35.20 100.00 +0.53% +4.03%
Sasol ADR 53.64 -0.0 -0.02 156298 53.63 53.48 53.86 0.00 0.00 0.00 0.00 -3.63% -4.35%
Siemens ADR 42.15 +0.3 +0.12 954866 42.10 41.91 42.48 400.00 41.80 42.50 100.00 -8.53% -12.70%
SONY Co. ADR 7.09 0.0 0.00 1394972 7.04 7.04 7.14 100.00 6.59 9.95 200.00 -1.53% +8.91%
Sumitomo Mits... 32.98 -2.0 -0.67 4361167 33.28 32.92 33.67 100.00 32.10 34.42 100.00 -3.85% +17.91%
Suncor Energy 39.92 -1.3 -0.51 4901898 40.00 39.77 40.46 400.00 39.76 40.90 100.00 +0.18% +8.15%
Taiwan Semico... 22.41 -0.5 -0.12 2913110 22.61 22.34 23.02 100.00 21.41 22.88 700.00 +1.68% +4.04%
Teck Resource... 5.93 -0.2 -0.01 77239 5.92 5.89 5.93 500.00 5.49 6.99 2100.00 -5.57% +6.85%
Telecom Itali... 8.54 -0.9 -0.08 1139188 8.61 8.54 8.64 1800.00 8.26 8.65 2100.00 -4.69% +0.95%
Telefónica A... 28.97 -0.8 -0.23 3080267 28.86 28.67 29.12 500.00 22.50 28.85 100.00 +3.17% +35.88%
Tenaris ADR 57.60 -0.4 -0.22 850715 56.59 56.40 57.72 100.00 44.64 65.00 100.00 +2.04% +19.23%
Thomson Reute... 55.11 0.0 0.00 1225205 54.97 54.60 55.18 100.00 52.00 57.83 300.00 -3.50% +10.84%
Toronto-Domin... 55.71 -0.5 -0.30 703771 56.02 55.59 56.12 100.00 55.00 58.05 100.00 -5.01% +6.77%
Total ADR 120.49 +0.2 +0.27 136369 119.89 119.42 120.68 100.00 118.00 122.00 100.00 +0.82% +3.80%
Toyota Motor ... 45.43 +0.0 +0.01 1022580 45.15 44.87 45.46 100.00 45.40 45.89 500.00 -0.66% +27.25%
TransCanada C... 11.85 -0.3 -0.03 4109214 11.88 11.80 11.95 1200.00 11.82 12.37 400.00 -5.28% -4.28%
UBS GROUP AG ... 57.81 +0.6 +0.35 1120008 57.49 57.42 57.82 100.00 54.05 60.00 100.00 +0.78% +7.45%
Unilever ADR 57.28 +0.4 +0.22 1086271 56.96 56.93 57.32 100.00 53.44 59.65 100.00 +1.02% +9.63%
Unilever ADR 12.86 +0.3 +0.04 27058643 12.82 12.65 13.02 100.00 12.52 13.10 19500.00 -3.16% -2.50%
Vale ADR 2.39 -3.2 -0.08 6002459 2.47 2.34 2.49 100.00 2.25 2.40 4200.00 -7.36% +2.14%
Veon Ltd. ADR 18.51 -0.4 -0.08 333250 18.55 18.43 18.57 200.00 18.12 19.80 900.00 -2.27% +5.95%
Westpac Banki... 3.96 -1.2 -0.05 980413 3.98 3.94 4.00 100.00 3.96 5.00 1000.00 -1.25% +2.92%
Wipro ADR 13.84 +0.6 +0.08 1479565 13.71 13.63 13.91 100.00 11.19 14.40 100.00 -5.79% +3.36%