Welt- und Sektorindizes

Erhalten Sie kostenlos Zugang zum Stand der Welt- und Sektorindizes. Sie finden sowohl die aktuellsten, Höchst- und Tiefstkurse als auch Veränderungen jedes Indexes. Der "Basis"stand ist der letzte Schließungsstand jedes Indexes. Sie erhalten mehr Informationen, indem Sie auf den jeweiligen Index klicken.

Sie können die Leitindizes der ganzen Welt ab jetzt auf der Leitindizes Seite finden

Ägypten

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
KAIRO SE EGX30	5.416,20	5.407,25	5.430,45	5.395,39	8,95	0,17%	22/05
Egypt CMA GEN	1.026,29	993,72	1.026,29	1.026,29	32,57	3,28%	25/09
KAIRO SE EGX70	450,26	448,73	451,64	448,92	1,53	0,34%	22/05

Argentinien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Merval	3.547,74	3.637,76	3.644,85	3.526,51	-90,02	-2,47%	22/05
Bolsa G	207.939,97	213.644,81	214.024,89	206.916,02	-5.704,84	-2,67%	22/05
Burcap	13.038,19	13.402,42	13.424,87	12.956,69	-364,23	-2,71%	22/05
M. AR	2.464,58	2.520,94	2.524,17	2.449,48	-56,36	-2,23%	22/05
Merval 25	3.541,61	3.632,99	3.639,41	3.521,50	-91,38	-2,51%	22/05

Australien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
S&P/ASX 200	5.062,40	5.165,37	5.160,20	5.058,60	-102,97	-1,99%	6:17:00
ALL ORDINARIES	5.040,80	5.142,11	5.137,20	5.036,70	-101,31	-1,97%	6:17:00
S&P/ASX 100	4.198,80	4.284,94	4.280,40	4.196,10	-86,14	-2,01%	6:17:00
S&P/ASX 20	3.164,80	3.235,54	3.231,90	3.162,20	-70,74	-2,19%	6:17:00
S&P/ASX 300	5.018,10	5.120,54	5.115,40	5.014,10	-102,44	-2,00%	6:17:00
S&P/ASX 50	5.217,70	5.324,61	5.319,20	5.213,90	-106,91	-2,01%	6:17:00
S&P/ASX All Australian 200	5.027,30	5.131,57	5.126,30	5.023,30	-104,27	-2,03%	6:17:00
S&P/ASX All Australian 50	5.163,20	5.270,78	5.265,40	5.159,30	-107,58	-2,04%	6:17:00
S&P/ASX MIDCAP50	4.129,00	4.215,18	4.210,00	4.120,30	-86,18	-2,04%	6:17:00
S&P/ASX Small Ord	2.111,40	2.151,82	2.151,60	2.102,70	-40,42	-1,88%	6:17:00
S&P/ASX 200 Consumer Disc	1.631,40	1.645,53	1.653,20	1.627,90	-14,13	-0,86%	6:17:00
S&P/ASX 200 Consumer Staples	10.113,10	10.266,68	10.280,50	10.113,10	-153,58	-1,50%	6:17:00
S&P/ASX 200 Energy	13.321,80	13.428,21	13.465,30	13.261,00	-106,41	-0,79%	6:17:00
S&P/ASX 200 Financials	5.545,40	5.699,20	5.689,40	5.535,80	-153,80	-2,70%	6:17:00
S&P/ASX 200 Health Care	13.035,60	13.096,54	13.178,20	13.033,40	-60,94	-0,47%	6:17:00
S&P/ASX 200 Industrials	3.730,70	3.779,68	3.778,00	3.705,40	-48,98	-1,30%	6:17:00
S&P/ASX 200 Info Tech	734,70	721,81	736,80	720,00	12,89	1,79%	6:17:00
S&P/ASX 200 Materials	9.481,20	9.600,89	9.604,10	9.452,70	-119,69	-1,25%	6:17:00
S&P/ASX 200 Resources	3.957,00	4.006,65	4.005,50	3.943,20	-49,65	-1,24%	6:17:00
S&P/ASX 200 Telecom Services	1.705,60	1.773,81	1.773,80	1.697,20	-68,21	-3,85%	6:17:00
S&P/ASX 200 Utilities	5.619,90	5.765,75	5.760,50	5.618,70	-145,85	-2,53%	6:17:00
S&P/ASX 300 Metals & Mining	3.119,10	3.165,65	3.164,60	3.110,10	-46,55	-1,47%	6:17:00
S&P/ASX All Ord Gold	2.870,30	2.928,00	2.927,90	2.840,70	-57,70	-1,97%	6:17:00
S&P/ASX200 A-REIT	1.089,20	1.110,86	1.111,00	1.088,30	-21,66	-1,95%	6:17:00

Bahrain

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Bahrain All Share	1.167,09	1.168,86	1.168,86	1.166,27	-1,77	-0,15%	6:54:00
ESTERAD	1.189,16	1.192,30	1.192,30	1.189,16	-3,14	-0,26%	6:44:00
BBNK	2.135,65	2.132,21	2.135,65	2.132,21	3,44	0,16%	6:54:00
BHTL	3.345,48	3.283,78	3.345,48	3.283,78	61,70	1,88%	6:30:00
BIND	881,41	897,12	897,12	881,41	-15,71	-1,75%	6:36:00
BINS	1.562,91	1.608,20	1.608,20	1.562,91	-45,29	-2,82%	21/05
BINV	611,03	611,03	612,70	611,03	1,67	0,27%	6:44:00
BSVC	1.287,69	1.293,32	1.293,32	1.287,69	-5,63	-0,44%	6:30:00

Belgien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
BEL 20	2.746,64	2.734,82	2.750,35	2.732,41	11,82	0,43%	22/05
BEL Mid	3.488,20	3.477,57	3.490,12	3.471,72	10,63	0,31%	22/05
BEL Small	7.846,03	7.863,36	7.870,96	7.803,71	-17,33	-0,22%	22/05
BEL Basic Materials	1.470,22	1.458,81	1.475,87	1.458,30	11,41	0,78%	22/05
BEL Beverages	3.678,73	3.681,65	3.704,35	3.660,98	-2,92	-0,08%	22/05
BEL Chemicals	1.588,13	1.576,76	1.594,48	1.575,37	11,37	0,72%	22/05
BEL Construction & Materials	811,74	825,35	825,47	802,24	-13,61	-1,65%	22/05
BEL Consumer Goods	3.556,26	3.558,80	3.580,71	3.539,75	-2,54	-0,07%	22/05
BEL Consumer Services	1.693,00	1.687,49	1.696,37	1.670,18	5,51	0,33%	22/05
BEL Financials	454,48	450,99	455,23	450,18	3,49	0,77%	22/05
BEL Food Producers	1.921,23	1.918,70	1.947,42	1.919,16	2,53	0,13%	22/05
BEL General Financial	1.083,12	1.077,48	1.083,46	1.077,60	5,64	0,52%	22/05
BEL Health Care	1.344,97	1.340,40	1.345,41	1.330,75	4,57	0,34%	22/05
BEL Industrials	883,44	892,78	893,14	874,46	-9,34	-1,05%	22/05
BEL Media	1.839,23	1.844,21	1.845,77	1.807,94	-4,98	-0,27%	22/05
BEL Pharmaceuticals & Biotechnology	1.332,81	1.328,69	1.333,21	1.318,65	4,12	0,31%	22/05
BEL Real Estate	1.443,11	1.443,30	1.445,72	1.436,00	-0,19	-0,01%	22/05
BEL Software & Computer Services	1.455,35	1.457,24	1.462,70	1.452,28	-1,89	-0,13%	22/05
BEL Technology	1.044,84	1.044,13	1.051,60	1.044,03	0,71	0,07%	22/05
BEL Telecommunications	895,40	878,92	899,58	879,52	16,48	1,88%	22/05
BEL Utilities	944,91	946,79	951,34	940,16	-1,88	-0,20%	22/05

Brasilien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Bovespa	56.429,27	56.265,32	57.098,62	56.036,99	163,95	0,29%	22/05
Brazil broad-Based	2.082,94	2.082,28	2.098,50	2.069,09	0,66	0,03%	22/05
Brazil Index	22.180,96	22.191,94	22.368,49	22.035,15	-10,98	-0,05%	22/05
Brazil Index 50	9.018,19	9.042,87	9.113,02	8.953,99	-24,68	-0,27%	22/05
Mid-Large Cap Index	998,95	999,58	1.007,08	991,91	-0,63	-0,06%	22/05
Small Cap Index	1.514,24	1.501,72	1.520,01	1.501,82	12,52	0,83%	22/05
Tag Along Index	10.906,08	10.841,34	10.938,78	10.820,77	64,74	0,60%	22/05
Basic Materials	1.603,55	1.606,59	1.629,92	1.585,43	-3,04	-0,19%	22/05
Consumption	2.510,52	2.511,18	2.519,27	2.498,38	-0,66	-0,03%	22/05
Electric Power	29.624,13	29.201,78	29.920,28	29.258,69	422,35	1,45%	22/05
Financials						%	17/02
Industrial Sector	12.172,66	12.198,75	12.265,23	12.098,44	-26,09	-0,21%	22/05
Public Utilities	3.021,26	2.960,93	3.034,29	2.961,11	60,33	2,04%	22/05
Real Estate	842,94	838,58	846,61	838,34	4,36	0,52%	22/05

Bulgarien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
BG TR30	295,04	293,44	295,07	293,18	1,60	0,55%	22/05
BG 40	134,01	133,60	134,04	133,59	0,41	0,31%	22/05
BG REIT	85,48	85,48	85,54	85,45	0,04	0,05%	22/05

Chile

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
INTER-10	5.215,19	5.176,45	5.220,37	5.159,54	38,75	0,75%	22/05
IPSA	4.270,12	4.233,14	4.274,00	4.228,69	36,98	0,87%	22/05
IGPA	20.978,52	20.823,18	20.994,32	20.807,41	155,35	0,75%	22/05

China

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
FTSE China 25	16.294,12	16.767,53	16.715,05	16.236,89	-473,41	-2,82%	6:56:00
FTSE China A50	8.170,74	8.326,08	8.326,08	8.169,96	-155,34	-1,87%	6:56:00
S&P/CITIC300	2.207,97	2.206,21	2.217,23	2.196,10	1,76	0,08%	22/05
S&P/CITIC50	1.960,32	1.955,26	1.965,22	1.948,00	5,06	0,26%	22/05
FTSE China Banks	9.944,89	10.151,53	10.151,53	9.944,89	-206,64	-2,04%	6:56:00
FTSE China Blue Chip Value 100	8.085,14	8.215,99	8.217,76	8.085,14	-130,85	-1,59%	6:56:00
FTSE China Electricity	3.127,97	3.191,08	3.191,08	3.124,85	-63,11	-1,98%	6:56:00
FTSE China Financials	9.099,09	9.269,72	9.276,50	9.099,09	-170,63	-1,84%	6:56:00
FTSE China Gas & Water Utilities	5.585,63	5.653,94	5.719,54	5.566,24	-68,31	-1,21%	6:56:00
FTSE China General Retailers	5.805,39	5.855,27	5.899,50	5.789,39	-49,88	-0,85%	6:56:00
FTSE China Life Insurance	2.681,98	2.754,79	2.754,79	2.681,40	-72,81	-2,64%	6:56:00
FTSE China Media	5.369,67	5.440,23	5.483,31	5.367,93	-70,56	-1,30%	6:56:00
FTSE China Mobile	5.340,64	5.442,50	5.457,05	5.326,09	-101,86	-1,87%	6:56:00
FTSE China Oil EQ Ser. & Dist.	14.562,11	14.442,82	14.801,02	14.409,06	119,29	0,83%	6:56:00
FTSE China REIT & Services	10.569,13	10.657,93	10.826,35	10.526,95	-88,80	-0,83%	6:56:00
FTSE China Soft. & Com. Services	5.825,79	5.784,33	5.935,42	5.776,17	41,46	0,72%	6:56:00
FTSE China Tech Hardware & EQ	3.945,83	3.927,66	4.020,06	3.902,67	18,17	0,46%	6:56:00
FTSE China Technology	4.423,27	4.398,23	4.492,98	4.381,23	25,04	0,57%	6:56:00
FTSE China Telecommunications	5.537,19	5.642,80	5.657,89	5.522,10	-105,61	-1,87%	6:56:00
FTSE China Travel & Leisure	5.656,07	5.744,02	5.751,69	5.653,60	-87,95	-1,53%	6:56:00
FTSE China Utilities	3.420,99	3.485,30	3.485,30	3.416,36	-64,31	-1,85%	6:56:00

Dänemark

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
OMX Copenhagen 20	553,85	551,95	554,68	551,68	1,90	0,34%	22/05
OMX Copenhagen All shares	660,60	658,73	661,29	657,92	1,87	0,28%	22/05
OMX Copenhagen Benchmark	738,99	736,57	739,91	736,30	2,42	0,33%	22/05
OMX Copenhagen Mid Cap	251,60	251,02	252,04	250,05	0,58	0,23%	22/05
OMX Copenhagen Small Cap	125,28	125,77	125,93	125,28	-0,49	-0,39%	22/05
Copen. Software & Computer Serv.	1.620,71	1.614,67	1.620,71	1.620,71	6,04	0,37%	22/05
Copenhagen Chemicals	1.567,36	1.592,32	1.589,24	1.567,36	-24,96	-1,57%	22/05
Copenhagen Consumer Goods	1.145,09	1.174,69	1.158,28	1.140,47	-29,60	-2,52%	22/05
Copenhagen Consumer Services	813,77	816,65	821,42	809,10	-2,88	-0,35%	22/05
Copenhagen Financials	1.212,48	1.195,66	1.217,79	1.198,75	16,82	1,41%	22/05
Copenhagen Health Care	1.490,61	1.488,93	1.494,82	1.488,90	1,67	0,11%	22/05
Copenhagen Industrials	981,60	971,83	981,61	970,56	9,78	1,01%	22/05
Copenhagen Oil & Gas	613,08	594,88	614,80	597,83	18,20	3,06%	22/05
Copenhagen Pers. & House. Goods	1.092,97	1.207,86	1.126,82	1.079,38	-114,89	-9,51%	22/05
Copenhagen Real Estate	1.031,29	1.027,89	1.043,60	1.027,28	3,40	0,33%	22/05
Copenhagen Technology	1.747,74	1.740,73	1.749,37	1.717,59	7,01	0,40%	22/05

Deutschland

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
DAX	8.530,89	8.530,89	8.557,86	8.434,83	58,69	0,69%	22/05
MDAX	14.258,83	14.200,91	14.287,02	14.157,89	57,92	0,41%	22/05
TecDAX	975,80	968,87	978,43	968,27	6,93	0,72%	22/05
Classic All Share	4.748,82	4.731,51	4.757,51	4.716,90	17,31	0,37%	22/05
DAX Midcap Market	1.225,31	1.219,67	1.227,86	1.217,07	5,64	0,46%	22/05
DAX Technology All Share	1.178,01	1.169,83	1.180,20	1.169,62	8,18	0,70%	22/05
HDAX	4.396,11	4.367,57	4.407,56	4.350,29	28,54	0,65%	22/05
Prime All Share	3.231,76	3.211,24	3.239,85	3.198,63	20,52	0,64%	22/05
SDAX	6.019,65	6.027,69	6.033,77	5.994,93	-8,04	-0,13%	22/05
DAX Bau	725,05	731,14	731,93	722,88	-6,09	-0,83%	22/05
DAX Betriebsmedien	770,77	765,57	774,50	762,30	5,20	0,68%	22/05
DAX Chemikalien	2.081,46	2.071,94	2.087,25	2.062,03	9,52	0,46%	22/05
DAX Einzelhandel	279,63	264,68	279,70	264,58	14,95	5,65%	22/05
DAX Finanzdienstleistungen	817,40	816,76	818,74	812,11	0,64	0,08%	22/05
DAX Grundstoffe	1.744,29	1.761,12	1.765,82	1.725,99	-16,83	-0,96%	22/05
DAX Industrie	3.683,13	3.652,50	3.698,68	3.637,27	30,63	0,84%	22/05
DAX Lebensmit. & Getränke	618,72	610,94	620,35	605,24	7,78	1,27%	22/05
DAX Media	234,89	234,43	235,26	232,99	0,46	0,20%	22/05
DAX Pharma & Gesundheitswesen	2.690,56	2.646,43	2.692,30	2.643,47	44,13	1,67%	22/05
DAX Software	16.252,08	16.225,91	16.289,30	16.076,80	26,17	0,16%	22/05
DAX Technologie	423,44	425,74	426,53	420,98	-2,30	-0,54%	22/05
DAX Telekom	127,46	127,16	127,62	126,03	0,30	0,24%	22/05
DAX Transportation & Logistik	537,96	529,80	541,10	528,89	8,16	1,54%	22/05
DAX Verbraucher & Zyklisch	1.296,83	1.290,30	1.301,31	1.276,55	6,53	0,51%	22/05
DAX Versicherung	522,62	518,22	523,87	517,79	4,40	0,85%	22/05

Finnland

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
OMX Helsinki 25	2.455,58	2.453,86	2.458,86	2.436,43	1,71	0,07%	22/05
OMX Helsinki	6.486,97	6.478,17	6.491,15	6.443,96	8,80	0,14%	22/05
OMX Helsinki Benchmark	35,31	35,28	35,34	35,06	0,03	0,08%	22/05
OMX Helsinki Cap PI	4.187,61	4.182,55	4.191,26	4.159,80	5,06	0,12%	22/05
OMX Helsinki Mid Cap	206,62	206,97	206,84	206,03	-0,35	-0,17%	22/05
OMX Helsinki Small Cap PI	196,91	196,37	197,58	196,53	0,54	0,28%	22/05
Helsinki Basic Materials	621,86	621,73	623,12	614,98	0,13	0,02%	22/05
Helsinki Consumer Goods	1.041,89	1.051,49	1.052,31	1.039,14	-9,60	-0,91%	22/05
Helsinki Financials	1.351,71	1.345,57	1.351,80	1.341,13	6,14	0,46%	22/05
Helsinki Industrials	1.189,59	1.189,89	1.191,63	1.180,37	-0,29	-0,02%	22/05
Helsinki Oil & Gas	1.156,34	1.143,39	1.156,34	1.144,31	12,95	1,13%	22/05
Helsinki Technology	718,19	722,16	722,23	712,59	-3,97	-0,55%	22/05
Helsinki Telecommunications	1.036,53	1.040,18	1.047,37	1.026,60	-3,64	-0,35%	22/05
Helsinki Utilities	762,14	752,63	762,14	753,13	9,51	1,26%	22/05
OMX Helsinki Consumer Services	651,33	649,34	652,26	645,83	1,99	0,31%	22/05
OMX Helsinki Health Care	1.127,01	1.116,61	1.133,13	1.114,82	10,39	0,93%	22/05

Frankreich

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
CAC 40	4.051,11	4.051,11	4.058,73	4.009,26	14,93	0,37%	22/05
CAC All-Tradable	3.043,44	3.034,05	3.048,91	3.015,61	9,39	0,31%	22/05
CAC AllShares	4.426,20	4.418,72	4.435,68	4.391,58	7,48	0,17%	22/05
CAC Large 60	4.440,80	4.425,36	4.449,00	4.397,02	15,44	0,35%	22/05
CAC Mid & Small	7.637,46	7.643,80	7.650,80	7.619,97	-6,34	-0,08%	22/05
CAC Mid 60	7.915,77	7.926,11	7.932,73	7.897,69	-10,34	-0,13%	22/05
CAC Next 20	7.900,70	7.889,24	7.911,03	7.855,06	11,46	0,15%	22/05
CAC Small	6.185,19	6.175,18	6.187,61	6.168,59	10,01	0,16%	22/05
SBF 120	3.117,92	3.108,23	3.123,59	3.089,08	9,69	0,31%	22/05
CAC Aerospace & Defense	1.476,04	1.477,28	1.483,29	1.466,82	-1,24	-0,08%	22/05
CAC Automobiles & Parts	914,09	914,71	918,83	906,04	-0,62	-0,07%	22/05
CAC Banks	482,19	477,33	484,89	472,09	4,86	1,02%	22/05
CAC Basic Materials	1.494,13	1.495,19	1.504,04	1.485,44	-1,06	-0,07%	22/05
CAC Beverages	1.744,64	1.751,80	1.751,80	1.733,38	-7,16	-0,41%	22/05
CAC CAC Oil & Gas Producers	762,73	762,43	766,21	755,63	0,30	0,04%	22/05
CAC Construction & Materials	852,09	860,08	860,06	847,51	-7,99	-0,93%	22/05
CAC Consumer Goods	1.613,33	1.619,10	1.619,10	1.599,09	-5,77	-0,36%	22/05
CAC Consumer Service	902,81	895,56	904,21	894,81	7,25	0,81%	22/05
CAC Electonic Equipment	1.855,70	1.829,44	1.861,86	1.826,67	26,26	1,44%	22/05
CAC Financials	624,45	621,58	626,16	617,20	2,87	0,46%	22/05
CAC Food Producers	1.447,46	1.447,16	1.452,15	1.435,29	0,30	0,02%	22/05
CAC Foods & Drugs	863,06	833,55	863,06	832,86	29,51	3,54%	22/05
CAC Gas Water	614,37	615,62	618,44	611,51	-1,25	-0,20%	22/05
CAC General Financial	1.190,42	1.177,06	1.190,42	1.177,07	13,36	1,14%	22/05
CAC General Retailers	1.830,96	1.834,31	1.835,02	1.808,41	-3,35	-0,18%	22/05
CAC Health Care	1.366,71	1.349,75	1.366,71	1.341,71	16,96	1,26%	22/05
CAC Health Care Equipment & Serv	2.333,17	2.317,38	2.337,78	2.302,58	15,79	0,68%	22/05
CAC Household Goods	1.510,41	1.515,55	1.516,95	1.501,85	-5,14	-0,34%	22/05
CAC Industrial Engineering	1.081,36	1.077,23	1.084,75	1.071,11	4,13	0,38%	22/05
CAC Industrial Transportation	1.513,38	1.523,88	1.523,88	1.504,65	-10,50	-0,69%	22/05
CAC Industrials	1.232,83	1.233,07	1.237,75	1.226,75	-0,24	-0,02%	22/05
CAC Leisure Goods	246,24	246,04	246,37	243,86	0,20	0,08%	22/05
CAC Media	766,14	765,28	769,70	765,15	0,86	0,11%	22/05
CAC Oil & Gas	811,62	810,49	814,02	804,10	1,13	0,14%	22/05
CAC Personal Goods	2.406,34	2.418,29	2.418,29	2.380,00	-11,95	-0,49%	22/05
CAC Pharmaceuticals & Biotech	1.252,48	1.235,16	1.252,48	1.226,79	17,32	1,40%	22/05
CAC Real Estate	1.644,28	1.661,11	1.662,92	1.638,99	-16,83	-1,01%	22/05
CAC Software	1.378,29	1.377,45	1.383,22	1.375,04	0,84	0,06%	22/05
CAC Support Services	996,08	994,75	997,68	988,07	1,33	0,13%	22/05
CAC Techno Hardware	320,23	325,07	325,33	318,89	-4,84	-1,49%	22/05
CAC Technology	658,16	660,41	661,41	657,01	-2,25	-0,34%	22/05
CAC Travel & Leisure	1.053,02	1.045,07	1.056,32	1.041,44	7,95	0,76%	22/05
CAC Utilities	611,28	613,27	616,41	608,90	-1,99	-0,32%	22/05
REIT Europe	1.436,60	1.450,96	1.446,61	1.431,08	-14,36	-0,99%	22/05

Griechenland

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE/ATHEX Capped 20	1.135,94	1.159,03	1.168,51	1.119,39	-23,09	-1,99%	22/05

Hongkong

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Hong Kong 40	22.676,00	23.261,08	23.122,00	22.604,00	-585,08	-2,52%	6:56:25
FTSE CHI Hong Kong	9.691,89	9.926,66	9.890,43	9.669,61	-234,77	-2,37%	6:56:00
FTSE EPRA/NAREIT Hong Kong	2.076,76	2.121,36	2.109,19	2.073,90	-44,60	-2,10%	6:56:00
Hang Seng China Enterprises	10.752,54	11.053,04	11.018,18	10.724,93	-300,50	-2,72%	6:40:00
Hang Seng China-Affiliated	4.330,60	4.435,94	4.420,11	4.322,47	-105,34	-2,37%	6:40:00

Indien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
S&P CNX Nifty	5.977,05	6.094,50	6.081,45	5.972,40	-117,45	-1,93%	6:41:00
CNX 100	5.894,50	6.013,15	5.996,30	5.890,20	-118,65	-1,97%	6:41:00
CNX 200	3.008,60	3.070,05	3.061,35	3.006,20	-61,45	-2,00%	6:41:00
CNX Midcap	7.786,65	7.966,85	7.945,75	7.783,70	-180,20	-2,26%	6:41:00
CNX Nifty Junior	12.166,30	12.443,35	12.397,20	12.157,55	-277,05	-2,23%	6:41:00
CNX Smallcap	3.177,15	3.280,70	3.266,65	3.175,40	-103,55	-3,16%	6:41:00
India Vix	19,06	17,72	19,17	16,96	1,34	7,56%	6:41:00
Nifty Midcap 50	2.034,95	2.102,35	2.092,35	2.032,60	-67,40	-3,21%	6:41:00
S&P CNX 500	4.670,40	4.766,85	4.751,60	4.667,30	-96,45	-2,02%	6:41:00
S&P CNX Defty	3.876,24	3.906,05	3.876,24	3.876,24	0,00	0,00%	20/05
Bank Nifty	12.683,00	13.008,25	12.944,00	12.649,05	-325,25	-2,50%	6:41:00
CNX Auto	4.595,35	4.711,85	4.705,05	4.588,90	-116,50	-2,47%	6:41:00
CNX Commodities	2.232,60	2.283,70	2.276,90	2.231,60	-51,10	-2,24%	6:41:00
CNX Consumption	2.400,55	2.452,40	2.442,55	2.397,20	-51,85	-2,11%	6:41:00
CNX Energy	7.776,50	7.979,25	7.958,50	7.773,50	-202,75	-2,54%	6:41:00
CNX Finance	5.238,20	5.348,80	5.339,35	5.227,85	-110,60	-2,07%	6:41:00
CNX FMCG	17.061,10	17.220,35	17.214,70	16.998,40	-159,25	-0,92%	6:41:00
CNX Infrastructure	2.347,50	2.448,85	2.428,25	2.345,25	-101,35	-4,14%	6:41:00
CNX IT	6.406,05	6.420,20	6.497,90	6.384,85	-14,15	-0,22%	6:41:00
CNX Media	1.723,50	1.763,80	1.764,15	1.717,75	-40,30	-2,28%	6:41:00
CNX Metal	2.169,50	2.209,75	2.207,55	2.167,80	-40,25	-1,82%	6:41:00
CNX MNC	5.776,85	5.860,20	5.851,75	5.768,25	-83,35	-1,42%	6:41:00
CNX Pharma	6.690,80	6.778,80	6.777,75	6.678,95	-88,00	-1,30%	6:41:00
CNX PSU Bank	3.251,35	3.372,90	3.357,70	3.245,20	-121,55	-3,60%	6:41:00
CNX Realty	225,80	242,20	240,65	225,10	-16,40	-6,77%	6:41:00
CNX Service Sector	7.309,10	7.447,95	7.441,50	7.298,05	-138,85	-1,86%	6:41:00

Indonesien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
IDX Composite	5.113,56	5.208,00	5.209,14	5.089,93	-94,44	-1,81%	6:56:00
FTSE Indonesia	2.575,39	2.591,77	2.575,39	2.575,39	-16,39	-0,63%	10/04
Jakarta LQ45	864,92	880,18	880,03	859,25	-15,26	-1,73%	6:56:00
Kompas 100	1.115,42	1.136,99	1.137,55	1.108,87	-21,57	-1,90%	6:56:00
PEFINDO 25	526,70	543,07	543,63	521,97	-16,37	-3,01%	6:56:00
IDX Agriculture	1.866,93	1.893,27	1.896,58	1.855,29	-26,34	-1,39%	6:56:00
IDX Basic Industry	632,66	644,18	646,11	627,71	-11,52	-1,79%	6:56:00
IDX Cons. Property & Real Estate	510,66	525,20	525,13	506,54	-14,55	-2,77%	6:56:00
IDX Consumer Industry	2.136,17	2.161,80	2.174,25	2.111,79	-25,63	-1,19%	6:56:00
IDX Development	746,40	764,60	765,29	743,12	-18,20	-2,38%	6:56:00
IDX Finance	667,89	677,21	680,57	663,29	-9,31	-1,38%	6:56:00
IDX Infrastructure	1.067,41	1.092,43	1.091,52	1.062,70	-25,03	-2,29%	6:56:00
IDX Manufacture	1.368,93	1.386,74	1.392,73	1.359,82	-17,81	-1,28%	6:56:00
IDX Mining	1.619,27	1.663,19	1.665,47	1.610,52	-43,92	-2,64%	6:56:00
IDX Miscellaneous Industry	1.270,41	1.281,26	1.290,06	1.270,13	-10,85	-0,85%	6:55:00
IDX Trade and Servic	901,74	925,67	926,98	898,44	-23,94	-2,59%	6:56:00

Irland

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Ireland	203,17	200,01	203,17	203,17	3,16	1,58%	10/04

Island

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
OMX Iceland All-Share	760,43	752,73	760,43	754,41	7,70	1,02%	22/05
OMX Iceland 6 PI ISK	1.163,14	1.151,08	1.163,14	1.153,80	12,06	1,05%	22/05
OMX Iceland Mid Cap PI	49,57	49,02	49,57	49,17	0,55	1,13%	22/05
OMX Iceland Small Cap PI	157,32	156,06	157,32	156,00	1,26	0,81%	22/05
OMXI-FO All Share	164,55	166,95	164,55	164,55	-2,40	-1,44%	22/05
Iceland Consumer Services	2.245,47	2.200,81	2.245,47	2.200,91	44,66	2,03%	22/05
Iceland Financials	1.005,23	993,47	1.005,23	992,63	11,76	1,18%	22/05
Iceland Health Care	958,97	948,72	964,10	958,97	10,26	1,08%	22/05
Iceland Industrials	1.185,51	1.179,89	1.185,51	1.176,31	5,63	0,48%	22/05
Iceland Oil & Gas	905,14	903,09	905,67	904,33	2,05	0,23%	22/05
Iceland Technology	525,86	502,87	525,86	525,86	22,99	4,57%	22/05

Israel

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Tel Aviv 25	1.217,80	1.232,71	1.218,76	1.217,38	-14,91	-1,21%	6:56:00
BlueTech 50	309,74	315,06	310,95	309,70	-5,32	-1,69%	6:56:00
Tel Aviv 100	1.094,47	1.108,84	1.097,27	1.094,41	-14,37	-1,30%	6:56:00
Tel Aviv 75	787,45	800,75	793,81	787,08	-13,30	-1,66%	6:56:00
Tel Aviv Mid-Cap 120	1.003,89	1.005,09	1.004,21	1.003,75	-1,20	-0,12%	6:56:00
Tel Aviv Mid-Cap 50	527,12	528,11	527,34	527,02	-0,99	-0,19%	6:56:00
TA Biomed	861,16	871,24	866,34	860,97	-10,08	-1,16%	6:56:00
TA Com	553,48	555,00	554,02	550,12	-1,52	-0,27%	6:56:00
TA Composite	1.098,48	1.112,15	1.101,16	1.098,43	-13,67	-1,23%	6:56:00
TA Insurance	1.355,75	1.378,91	1.363,41	1.355,75	-23,16	-1,68%	6:56:00
TA Oil & Gas	1.153,50	1.166,76	1.159,45	1.150,39	-13,26	-1,14%	6:56:00
TA Technology	320,64	326,29	321,67	320,59	-5,65	-1,73%	6:56:00
Tel Aviv Banken	1.157,62	1.170,38	1.158,49	1.156,16	-12,76	-1,09%	6:56:00
Tel Aviv Finanz	1.118,69	1.134,52	1.121,54	1.118,49	-15,83	-1,40%	6:56:00
Tel Aviv Immobilien 15	348,57	354,14	351,89	348,57	-5,57	-1,57%	6:56:00

Italien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
FTSE MIB	17.545,46	17.545,46	17.591,27	17.386,13	117,99	0,68%	22/05
FTSE Italia All-Share	18.592,17	18.471,93	18.636,14	18.430,82	120,24	0,65%	22/05
FTSE Italia Mid Cap	21.355,88	21.306,73	21.381,51	21.242,80	49,15	0,23%	22/05
FTSE Italia Chemicals	10.477,26	10.495,95	10.570,71	10.358,09	-18,69	-0,18%	22/05
FTSE Italia Financials	12.172,03	12.029,14	12.204,29	12.025,02	142,89	1,19%	22/05
FTSE Italia Health Care	47.862,75	48.023,96	48.040,53	47.543,82	-161,21	-0,34%	22/05
FTSE Italia Industrials	22.676,17	22.532,45	22.774,01	22.532,45	143,72	0,64%	22/05
FTSE Italia Oil & Gas	22.855,88	22.679,60	22.904,14	22.647,30	176,28	0,78%	22/05
FTSE Italia Technology	26.949,38	27.112,47	27.270,90	26.637,56	-163,09	-0,60%	22/05
FTSE Italia Telecommunications	11.696,24	11.759,64	11.881,61	11.671,65	-63,40	-0,54%	22/05
FTSE Italia Travel & Leisure	25.314,06	25.272,96	25.339,14	25.091,47	41,10	0,16%	22/05
FTSE Italia Utilities	17.179,55	17.218,28	17.246,26	17.106,72	-38,73	-0,22%	22/05

Japan

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Japan 225	14.556,00	15.627,26	15.946,50	14.406,00	-1.071,26	-6,86%	6:25:00
Nikkei JQ Average	1.944,46	2.056,54	2.062,55	1.944,46	-112,08	-5,45%	6:11:00
Nikkei Volatility	43,74	27,61	48,35	27,47	16,13	58,42%	6:20:00
FTSE EPRA/NAREIT Japan	2.834,37	3.105,57	3.105,57	2.830,18	-271,20	-8,73%	6:25:00

Jordanien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Amman Aktien	2.022,76	2.015,07	2.022,76	2.016,20	7,69	0,38%	22/05
Amman SE AllShare	4.577,40	4.588,10	4.577,40	4.577,40	-10,70	-0,23%	14/05
Banksektor	3.441,57	3.434,06	3.441,57	3.441,57	7,51	0,22%	22/05
Chemical Industries	1.490,32	1.479,35	1.490,32	1.490,32	10,97	0,74%	22/05
Commercial Services	814,47	801,81	814,47	814,47	12,66	1,58%	22/05
Dienstleistungssektor	1.643,83	1.636,13	1.643,83	1.643,83	7,70	0,47%	22/05
Educational Services	3.036,37	3.039,42	3.036,37	3.036,37	-3,05	-0,10%	22/05
Electrical Industries	1.495,37	1.498,18	1.495,37	1.495,37	-2,81	-0,19%	22/05
Engineering & Construction	1.891,44	1.891,53	1.891,44	1.891,44	-0,09	0,00%	22/05
Financial Services	1.993,23	1.968,79	1.993,23	1.993,23	24,44	1,24%	22/05
Food & Beverages	1.085,17	1.086,25	1.085,17	1.085,17	-1,08	-0,10%	22/05
Glass and Ceramic Industries	1.651,96	1.682,89	1.651,96	1.651,96	-30,93	-1,84%	22/05
Health Care Services	892,95	893,45	892,95	892,95	-0,50	-0,06%	22/05
Hotel & Tourism	1.198,23	1.198,87	1.198,23	1.198,23	-0,64	-0,05%	22/05
Industriesektor	2.201,11	2.186,96	2.201,11	2.201,11	14,15	0,65%	22/05
Media	767,40	767,05	767,40	767,40	0,35	0,05%	20/05
Mining & Extraction Industries	3.286,77	3.252,97	3.286,77	3.286,77	33,80	1,04%	22/05
Paper & Cardboard Industries	265,60	265,60	265,60	265,60	-93,62	-26,06%	16/01
Pharmaceutical & Medical Industries	1.200,76	1.210,59	1.200,76	1.200,76	-9,83	-0,81%	22/05
Printing and Packaging	1.876,68	1.907,70	1.876,68	1.876,68	-31,02	-1,63%	19/05
Real Estate	2.122,04	2.139,41	2.122,04	2.122,04	-17,37	-0,81%	22/05
Technology & Communications	1.621,36	1.624,67	1.621,36	1.621,36	-3,31	-0,20%	22/05
Textiles, Leather & Clothings	1.660,61	1.658,50	1.660,61	1.660,61	2,11	0,13%	22/05
Tobacco	4.400,18	4.400,18	4.400,18	4.400,18	967,85	28,20%	16/01
Transportation	503,30	498,93	503,30	503,30	4,37	0,88%	22/05
Utilities and Energy	4.096,16	4.054,81	4.096,16	4.096,16	41,35	1,02%	22/05
Versicherungssektor	1.769,16	1.760,79	1.769,16	1.769,16	8,37	0,48%	22/05

Kanada

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
S&P/TSX	12.752,50	12.742,43	12.889,26	12.735,58	10,07	0,08%	22/05
S&P/TSX 60	732,51	731,31	740,72	731,18	1,20	0,16%	22/05
S&P/TSX Completion	866,38	867,90	875,48	866,24	-1,52	-0,18%	22/05
S&P/TSX SmallCap	556,60	556,36	563,86	556,36	0,24	0,04%	22/05
S&P/TSX Venture	942,08	939,41	948,28	938,69	2,67	0,28%	22/05
S&P/TSX Clean Technology	106,91	106,86	108,02	106,84	0,05	0,05%	22/05
S&P/TSX Cons Discretion	115,25	115,01	116,27	115,03	0,24	0,21%	22/05
S&P/TSX Cons Staples	282,20	283,12	286,20	281,77	-0,92	-0,32%	22/05
S&P/TSX Energy	254,68	255,02	257,92	254,10	-0,34	-0,13%	22/05
S&P/TSX Financials	201,98	202,19	204,00	201,51	-0,21	-0,10%	22/05
S&P/TSX Health Care	69,43	70,38	70,53	69,14	-0,95	-1,35%	22/05
S&P/TSX Industrials	143,19	143,31	145,62	142,94	-0,12	-0,08%	22/05
S&P/TSX Info Tech	32,96	33,39	33,54	32,92	-0,43	-1,29%	22/05
S&P/TSX Materials	249,14	244,91	253,05	244,94	4,23	1,73%	22/05
S&P/TSX Mining	867,92	850,99	876,29	850,99	16,93	1,99%	22/05
S&P/TSX Real Estate	249,14	250,76	251,84	249,04	-1,62	-0,65%	22/05
S&P/TSX REIT	174,54	175,34	176,18	174,51	-0,80	-0,46%	22/05
S&P/TSX Telecomm	123,80	123,63	124,95	123,63	0,17	0,14%	22/05
S&P/TSX Utilities	227,79	228,42	229,48	227,74	-0,63	-0,28%	22/05

Katar

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Doha Wertpapiermarkt	9.060,09	9.085,90	9.070,55	9.057,70	-25,81	-0,28%	6:41:00
Banken	2.136,48	2.142,47	2.139,08	2.136,48	-5,99	-0,28%	6:41:00
Dienstleistungen	4.938,60	4.926,68	4.938,60	4.906,43	11,92	0,24%	31/01
Industrie	3.121,25	3.125,03	3.123,49	3.121,25	-3,78	-0,12%	6:41:00
Versicherung	2.268,06	2.277,50	2.277,30	2.265,84	-9,44	-0,41%	6:41:00

Kenya

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
FTSE NSE Kenya 25	177,80	177,29	177,90	177,14	0,51	0,29%	6:56:00
Nairobi All Share	0,00	0,00	0,00	0,00	0,00	0,00%	30/11
FTSE NSE Kenya 15	172,09	171,59	172,20	171,48	0,50	0,29%	6:56:00
Kenya NSE 20	0,00	0,00	0,00	0,00	0,00	0,00%	30/11

Kolumbien

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Colombia 20	2.044,35	2.037,45	2.052,13	2.033,13	6,90	0,34%	22/05
	FTSE Colombia	5.264,27	5.352,75	5.264,27	5.264,27	-88,48	-1,65%	09/04

Kroatien

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	CROBEX	1.882,12	1.879,44	1.882,12	1.872,16	2,68	0,14%	22/05
	CROBEX10	1.068,99	1.067,53	1.068,99	1.061,52	1,46	0,14%	22/05

Kuwait

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Kuwait Aktienbörse	8.143,47	8.222,02	8.222,35	8.143,47	-78,55	-0,96%	6:46:00
Banken & Finanzen	1.126,64	1.131,14	1.132,03	1.124,03	-4,50	-0,40%	6:43:00
Immobilien	1.585,41	1.608,84	1.608,84	1.582,80	-23,43	-1,46%	6:46:00
Industriesektor	1.211,26	1.210,42	1.214,23	1.208,27	0,84	0,07%	6:45:00
Investment						%	13/09
Versicherung	1.140,59	1.156,19	1.153,01	1.140,59	-15,60	-1,35%	6:46:00

Libanon

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
BLOM STK IDX	1.215,19	1.211,51	1.215,67	1.215,19	3,68	0,30%	6:49:00
BDL STOCK IX	124,12	125,85	124,12	124,12	-1,73	-1,37%	22/05
BEIRUT STK IX	104,27	104,33	104,27	104,27	-0,06	-0,06%	22/05
CL AGGR STK IX	56,85	54,69	56,85	56,85	2,16	3,95%	26/03
CL CONSTR STK IX	668,06	666,42	668,06	668,06	1,64	0,25%	26/03
CL FIN STK IX	306,46	303,95	306,46	306,46	2,51	0,83%	26/03

Luxemburg

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE 61 Pfandbrief						%	30/11

Malaysia

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
FTSE Malaysia KLCI	1.772,17	1.783,88	1.786,03	1.765,62	-11,71	-0,66%	6:56:00
FTSE Malaysia	254,76	253,75	254,76	254,76	1,01	0,40%	24/04
FTSE Malaysia ACE	4.660,62	4.780,05	4.781,58	4.652,46	-119,43	-2,50%	6:56:00
FTSE Malaysia Mid 70	14.218,78	14.350,78	14.375,16	14.216,19	-132,00	-0,92%	6:56:00
FTSE Malaysia Top 100	12.094,77	12.182,01	12.194,22	12.065,30	-87,24	-0,72%	6:56:00
FTSE Asian Palm Oil Plantation USD	18.115,86	18.492,70	18.418,59	18.027,98	-376,84	-2,04%	6:56:00
FTSE Malaysia Palm Oil Plantation	16.792,88	16.986,64	17.012,69	16.766,38	-193,76	-1,14%	6:56:00

Marokko

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Marokkanische All Shares	8.962,45	9.028,19	9.013,80	8.962,45	-65,74	-0,73%	22/05
FTSE CSE Morocco 15	8.845,62	8.962,08	8.962,08	8.845,62	-116,46	-1,30%	22/05
FTSE CSE Morocco All-Liquid	7.729,47	7.781,74	7.781,74	7.729,47	-52,27	-0,67%	22/05
MADEX	7.282,16	7.337,23	7.325,31	7.282,16	-55,07	-0,75%	22/05
Banks	10.591,05	10.590,75	10.591,05	10.591,05	0,30	0,00%	22/05
Beverages	13.193,46	13.201,51	13.193,46	13.193,46	-8,05	-0,06%	22/05
Chemical	1.461,14	1.477,86	1.461,14	1.461,14	-16,72	-1,13%	22/05
Construction & Building Materials	10.052,74	10.184,39	10.052,74	10.052,74	-131,65	-1,29%	22/05
Distributors	17.547,66	17.513,19	17.547,66	17.547,66	34,47	0,20%	22/05
Eectrical & Electronic Equipment	3.714,29	3.771,43	3.714,29	3.714,29	-57,14	-1,52%	22/05
Food Producer & Processors	16.168,18	16.211,37	16.168,18	16.168,18	-43,19	-0,27%	22/05
Forestry & Papers	31,13	31,54	31,13	31,13	-0,41	-1,30%	22/05
Holding Companies	4.532,66	4.538,72	4.532,66	4.532,66	-6,06	-0,13%	22/05
Hotels, Resturants & Leisure	790,52	756,54	790,52	790,52	33,98	4,49%	22/05
Insurance	3.351,48	3.362,63	3.351,48	3.351,48	-11,15	-0,33%	22/05
Invest Companies & Other Finance	9.862,55	9.827,12	9.862,55	9.862,55	35,43	0,36%	22/05
Mining	25.651,72	25.720,48	25.651,72	25.651,72	-68,76	-0,27%	22/05
Oil & Gas	7.829,84	7.886,37	7.829,84	7.829,84	-56,53	-0,72%	22/05
Pharmaceutical Industry	2.059,62	2.067,12	2.059,62	2.059,62	-7,50	-0,36%	22/05
Real Estate	19.487,32	20.215,25	19.487,32	19.487,32	-727,93	-3,60%	22/05
Softwere & Computer Services	385,29	382,58	385,29	385,29	2,71	0,71%	22/05
Telecommunications	1.613,97	1.627,18	1.613,97	1.613,97	-13,21	-0,81%	22/05
Transportation	1.088,21	1.073,50	1.088,21	1.088,21	14,71	1,37%	22/05
Utilities	1.325,00	1.333,33	1.325,00	1.325,00	-8,33	-0,62%	22/05

Mexiko

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
IPC	40.119,02	40.548,44	40.969,54	39.973,42	-429,42	-1,06%	22/05
IMC30	585,49	590,61	596,42	585,09	-5,12	-0,87%	22/05
INMEX	2.316,17	2.346,11	2.368,96	2.310,90	-29,94	-1,28%	22/05
IPC CompMx	323,66	327,20	330,34	322,73	-3,54	-1,08%	22/05
Habita	84,46	87,44	88,15	83,76	-2,98	-3,41%	22/05
Mexico Industrials	172,82	174,55	172,96	172,76	-1,73	-0,99%	22/05
Mexico Consumer Consumer D&S	475,97	486,75	478,63	475,96	-10,78	-2,21%	22/05
Mexico Consumer Staples	642,72	649,48	642,77	642,09	-6,76	-1,04%	22/05
Mexico Financial Services	81,23	82,21	81,38	81,14	-0,98	-1,19%	22/05
Mexico Health Care	508,12	510,78	513,22	508,12	-2,66	-0,52%	22/05
Mexico Materials	679,45	681,15	679,52	678,45	-1,70	-0,25%	22/05
Mexico Telecommunication Services	657,34	661,65	658,74	657,25	-4,31	-0,65%	22/05

Niederlande

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
AEX 25	372,11	372,11	372,67	370,00	1,67	0,45%	22/05
EU Stoxx 50	2.834,50	2.834,50	2.840,50	2.804,50	12,85	0,46%	22/05
AEX Volatility	12,93	13,41	13,47	12,91	-0,48	-3,58%	22/05
AMS All-Share index	565,88	565,29	566,69	563,50	0,59	0,10%	22/05
AMS Small Cap Index	453,11	453,91	453,99	451,63	-0,80	-0,18%	22/05
AMX Index	550,52	551,30	552,10	547,41	-0,78	-0,14%	22/05
Euronext 100	760,75	758,69	762,05	755,08	2,06	0,27%	22/05
Next 150 Index	1.657,01	1.657,98	1.661,54	1.649,49	-0,97	-0,06%	22/05
AEX Basic Material	708,72	710,72	714,38	705,48	-2,00	-0,28%	22/05
AEX Construction & Materials	724,46	741,67	741,67	722,10	-17,21	-2,32%	22/05
AEX Consumer Good	1.546,42	1.544,51	1.546,42	1.538,29	1,91	0,12%	22/05
AEX Consumer Service	1.315,42	1.289,53	1.317,61	1.289,63	25,89	2,01%	22/05
AEX Financials	464,64	463,89	465,43	461,32	0,75	0,16%	22/05
AEX Food Producers	1.757,82	1.755,03	1.757,82	1.743,78	2,79	0,16%	22/05
AEX General Financial	1.016,05	1.016,63	1.017,83	1.007,76	-0,58	-0,06%	22/05
AEX Health Care	907,04	901,96	911,09	897,22	5,08	0,56%	22/05
AEX Industrials	1.095,73	1.096,35	1.099,69	1.090,58	-0,62	-0,06%	22/05
AEX Media	1.197,26	1.186,62	1.199,27	1.183,45	10,64	0,90%	22/05
AEX Oil & Gas	1.019,45	1.023,35	1.024,23	1.017,39	-3,90	-0,38%	22/05
AEX Pharmaceuticals & Biotechnology	684,37	687,71	692,45	682,57	-3,34	-0,49%	22/05
AEX Real Estate	1.163,53	1.179,35	1.182,47	1.158,12	-15,82	-1,34%	22/05
AEX Software & Computer Services	621,74	609,65	633,84	609,30	12,09	1,98%	22/05
AEX Support Services	1.286,26	1.276,22	1.289,54	1.267,88	10,04	0,79%	22/05
AEX Technology	1.663,16	1.659,83	1.668,62	1.645,38	3,33	0,20%	22/05
AEX Technology Hardware & Equipment	2.208,58	2.213,75	2.217,12	2.189,96	-5,17	-0,23%	22/05
AEX Telecommunication	589,80	585,11	590,49	582,36	4,69	0,80%	22/05

Norwegen

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	OSE Benchmark	494,45	494,36	495,51	492,64	0,10	0,02%	22/05

Oman

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
MSM 30	6.373,53	6.377,83	6.385,18	6.373,53	-4,30	-0,07%	6:56:00
MBNK	7.606,27	7.606,20	7.629,58	7.606,27	0,07	0,04%	6:56:00
MIND	9.218,13	9.216,55	9.233,73	9.216,55	1,58	0,02%	6:56:00
MSVC	3.333,06	3.330,72	3.334,36	3.330,72	2,34	0,07%	6:56:00

Österreich

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Austria	268,09	271,60	268,09	268,09	-3,51	-1,29%	22/05

Pakistan

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Pakistan	1.484,48	1.479,71	1.484,48	1.484,48	4,77	0,32%	10/04

Palästinensische Autonomiegebiete

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Al-Quds	456,29	455,81	456,29	454,07	0,48	0,11%	22/05
Banks	107,94	107,79	108,16	107,64	0,15	0,14%	22/05
Industries	62,58	62,54	62,58	62,54	0,04	0,06%	22/05
Insurance	45,29	45,24	45,29	45,24	0,05	0,11%	22/05
Investment	18,41	18,41	18,41	18,28	-0,13	-0,71%	22/05
Services	45,93	45,88	45,97	45,67	0,05	0,11%	22/05

Peru

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Peru	98,34	97,96	98,34	98,34	0,39	0,39%	22/05

Philippinen

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Philippines	563,51	562,32	563,51	563,51	1,19	0,21%	12/02

Polen

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
WIG20	2.371,95	2.370,32	2.385,49	2.366,59	1,63	0,07%	22/05
FTSE Poland	12.790,99	12.668,67	12.790,99	12.790,99	122,32	0,97%	10/04
Wig	45.933,66	45.851,80	46.085,62	45.826,31	81,86	0,18%	22/05
Wig 40	2.771,55	2.759,55	2.775,99	2.749,92	12,00	0,43%	22/05
Wig 80	11.082,19	11.089,17	11.108,40	11.038,17	-6,98	-0,06%	22/05
Wig Banks	6.468,52	6.473,23	6.469,50	6.465,32	-4,71	-0,07%	22/05
Wig Basic Materials	4.633,44	4.591,43	4.633,44	4.585,08	42,01	0,91%	22/05
Wig Chemicals	12.156,68	11.937,41	12.156,68	11.909,30	219,27	1,84%	22/05
Wig Construction	1.721,17	1.715,41	1.721,17	1.716,61	5,76	0,34%	22/05
Wig Developers	1.344,81	1.351,99	1.348,84	1.343,26	-7,18	-0,53%	22/05
Wig Energy	3.385,72	3.357,29	3.404,82	3.383,57	28,43	0,85%	22/05
Wig Food	3.344,53	3.392,40	3.346,43	3.343,03	-47,87	-1,41%	22/05
Wig IT	1.125,44	1.125,99	1.129,49	1.125,35	-0,55	-0,05%	22/05
Wig Media	2.768,44	2.766,56	2.790,02	2.768,44	1,88	0,07%	22/05
Wig Oil & Gas	3.774,47	3.726,44	3.774,47	3.744,92	48,03	1,29%	22/05
Wig Telecom	760,17	770,66	775,61	760,17	-10,49	-1,36%	22/05

Portugal

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
PSI 20	6.041,82	6.050,42	6.056,61	6.014,03	-8,60	-0,14%	22/05
PSI General	2.598,48	2.601,27	2.603,04	2.587,95	-2,79	-0,11%	22/05
PSI Basic Materials	1.939,48	1.925,55	1.939,48	1.916,83	13,93	0,72%	22/05
PSI Consumer Goods	1.132,36	1.139,57	1.149,18	1.126,74	-7,21	-0,63%	22/05
PSI Consumer Service	2.094,05	2.098,03	2.106,31	2.092,28	-3,98	-0,19%	22/05
PSI Financials	197,20	196,26	197,67	194,31	0,94	0,48%	22/05
PSI Industrials	820,36	821,51	820,36	815,90	-1,15	-0,14%	22/05
PSI Technology	257,29	264,92	266,80	255,38	-7,63	-2,88%	22/05
PSI Telecommunications	1.192,95	1.201,07	1.209,44	1.192,85	-8,12	-0,68%	22/05
PSI Utilities	1.330,18	1.329,33	1.335,34	1.323,55	0,85	0,06%	22/05

Rumänien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
BET	5.462,04	5.390,82	5.462,04	5.369,41	71,22	1,32%	22/05
Bucharest BET-XT	497,13	489,51	497,13	488,70	7,62	1,56%	22/05
Bucharest Composite	2.959,81	2.959,81	2.959,83	2.922,26	34,94	1,19%	22/05

Russland

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
MICEX	1.415,48	1.448,42	1.449,62	1.409,07	-32,94	-2,27%	6:56:00
RTSI	1.415,66	1.461,93	1.463,84	1.412,08	-46,27	-3,16%	6:56:00
MICEX 10	3.171,50	3.248,24	3.194,99	3.158,29	-76,74	-2,36%	6:56:00
RTS 2	1.304,27	1.332,21	1.331,41	1.303,76	-27,94	-2,10%	6:56:00
RTS Standard	9.591,46	9.768,01	9.771,95	9.561,35	-176,55	-1,81%	6:56:00
MICEX Manufacturing	1.714,58	1.747,73	1.746,41	1.713,26	-33,15	-1,90%	6:55:00
MICEX Mining	2.192,91	2.259,75	2.230,43	2.178,63	-66,84	-2,96%	6:56:00
MICEX Oil and Gas	3.078,97	3.149,65	3.108,69	3.066,75	-70,68	-2,24%	6:56:00
MICEX Power	1.277,37	1.327,63	1.307,98	1.270,49	-50,26	-3,79%	6:56:00
MICEX Telecom	2.074,80	2.106,90	2.101,61	2.073,21	-32,10	-1,52%	6:56:00
RTS Goods & Retail	419,79	430,17	428,69	418,47	-10,38	-2,41%	6:56:00
RTS Industry	125,31	128,53	128,53	125,30	-3,22	-2,51%	6:56:00
RTS Metals & Mining	146,03	151,83	148,52	145,29	-5,80	-3,82%	6:56:00
RTS Oil & Gas	189,80	195,92	191,81	189,41	-6,12	-3,12%	6:56:00
RTS Telecom	202,09	206,98	205,65	202,05	-4,89	-2,36%	6:56:00

Saudi Arabien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Tadawul Aktien	7.363,13	7.355,27	7.374,28	7.345,42	7,86	0,11%	22/05
Agr. & Lebensm. Ind.	7.570,55	7.546,04	7.595,15	7.530,98	24,51	0,32%	22/05
Banken & Fin. Serv.	15.510,60	15.482,58	15.563,95	15.469,21	28,02	0,18%	22/05
Bau & Bestand	3.225,32	3.215,66	3.237,30	3.212,88	9,66	0,30%	22/05
Einzelh.	9.258,54	9.208,42	9.301,64	9.172,93	50,12	0,54%	22/05
Energie & Medienanschl.	4.690,58	4.705,74	4.724,35	4.689,43	-15,16	-0,32%	22/05
Hotel & Tourismus	11.287,11	11.306,20	11.421,92	11.260,51	-19,09	-0,17%	22/05
Immobilien Entw.	4.245,69	4.218,57	4.254,67	4.196,71	27,12	0,64%	22/05
Industrielle Inv.	6.468,17	6.456,85	6.480,23	6.442,97	11,32	0,18%	22/05
Medien & Publikationen	2.921,88	2.914,59	2.921,88	2.896,42	7,29	0,25%	22/05
Multi Inv.	3.463,90	3.424,22	3.487,50	3.417,53	39,68	1,16%	22/05
Petrochem Ind.	6.133,03	6.141,13	6.147,19	6.112,63	-8,11	-0,13%	22/05
Tel. & Info. Tech.	2.368,60	2.366,71	2.373,80	2.359,26	1,89	0,08%	22/05
Transportation	4.895,31	4.927,47	4.927,47	4.882,99	-32,16	-0,65%	22/05
Versicherung	1.248,92	1.250,21	1.258,29	1.248,00	-1,29	-0,10%	22/05
Zement	6.802,00	6.811,47	6.820,96	6.795,83	-9,47	-0,14%	22/05

Schweden

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
OMX Stockholm 30	1.254,57	1.248,14	1.257,56	1.246,28	6,43	0,52%	22/05
OMX Nordic 40	1.198,12	1.191,24	1.200,03	1.190,84	6,88	0,58%	22/05
OMX Stockholm	392,30	390,55	393,01	389,82	1,75	0,45%	22/05
OMX Stockholm Benchmark	373,86	371,92	374,68	371,40	1,94	0,52%	22/05
OMX Stockholm Mid Cap	332,93	332,09	332,93	331,26	0,84	0,25%	22/05
OMX Stockholm Small Cap	307,11	305,42	307,11	305,19	1,69	0,55%	22/05
Stockholm Basic Materials	844,36	835,77	846,04	834,52	8,58	1,03%	22/05
Stockholm Consumer Goods	1.289,23	1.284,33	1.289,26	1.275,48	4,89	0,38%	22/05
Stockholm Consumer Services	1.070,41	1.066,49	1.070,50	1.065,37	3,91	0,37%	22/05
Stockholm Financials	1.306,31	1.297,56	1.309,03	1.297,77	8,75	0,67%	22/05
Stockholm Health Care PI	1.157,87	1.141,33	1.157,87	1.144,20	16,54	1,45%	22/05
Stockholm Industrials	1.032,67	1.030,87	1.035,80	1.027,42	1,81	0,18%	22/05
Stockholm Oil & Gas	1.094,59	1.095,56	1.096,03	1.089,43	-0,97	-0,09%	22/05
Stockholm Technology	891,20	882,54	892,36	883,15	8,65	0,98%	22/05
Stockholm Telecommunications	954,93	959,79	962,83	944,75	-4,86	-0,51%	22/05

Schweiz

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	Schweiz 20	8.409,80	8.318,42	8.412,30	8.298,30	91,38	1,10%	22/05
	FTSE Switzerland	405,52	399,01	405,52	405,52	6,51	1,63%	10/04

Singapur

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Singapore	330,98	326,39	330,98	330,98	4,59	1,41%	24/04

Slowenien

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	Blue-Chip SBITOP	604,45	613,20	613,20	600,24	-8,75	-1,43%	22/05

Spanien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
IBEX 35	8.462,40	8.462,40	8.505,50	8.381,20	-2,10	-0,02%	22/05
FTSE Latibex	2.517,40	2.539,90	2.535,00	2.510,80	-22,50	-0,89%	22/05
General Madrid	850,86	851,01	854,29	842,64	-0,15	-0,02%	22/05
IBEX Medium Cap	9.889,60	9.959,20	9.972,90	9.816,50	-69,60	-0,70%	22/05
IBEX Small Cap	3.623,20	3.624,20	3.645,70	3.598,50	-1,00	-0,03%	22/05
BCN Banks	979,73	979,93	985,44	964,68	-0,20	-0,02%	22/05
BCN Cement & Construction	988,15	981,46	990,02	980,39	6,69	0,68%	22/05
BCN Chemicals	813,47	816,70	820,08	807,82	-3,23	-0,40%	22/05
BCN Commerce & Finance	385,82	373,89	385,91	373,58	11,93	3,19%	22/05
BCN Electric	721,97	727,91	728,64	716,94	-5,94	-0,82%	22/05
BCN Food Agri.&Forest	774,31	771,97	775,63	764,61	2,34	0,30%	22/05
BCN Metallurgical	215,91	216,02	217,38	214,37	-0,11	-0,05%	22/05
BCN Services	1.737,44	1.737,31	1.747,50	1.723,75	0,13	0,01%	22/05
BCN Textiles	925,08	933,04	937,56	920,42	-7,96	-0,85%	22/05
Financial Services & Real Estate	4.406,01	4.361,87	4.416,25	4.347,89	44,14	1,01%	22/05
Madrid Basic Mat./Ind./Constr.	985,48	986,33	989,33	980,56	-0,85	-0,09%	22/05
Madrid Consumer Goods	3.104,97	3.121,19	3.132,20	3.087,27	-16,22	-0,52%	22/05
Madrid Consumer Services	934,69	927,68	935,49	920,89	7,01	0,76%	22/05
Madrid Petrol and Power	1.028,35	1.034,42	1.035,25	1.023,47	-6,07	-0,59%	22/05
Madrid Tech. and Telecomm.	874,05	873,19	878,87	866,56	0,86	0,10%	22/05

Sri Lanka

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
CSE All-Share	6.499,32	6.461,62	6.515,76	6.461,00	37,70	0,58%	6:29:00
CSE Diversified Holding	2.161,07	2.164,92	2.170,61	2.153,05	-3,85	-0,18%	6:29:00
CSE Investment Trust	21.810,24	21.649,93	21.821,65	21.649,93	160,31	0,74%	6:28:00
Sri Lanka Banks Finance &Insurance	14.234,19	14.253,56	14.279,98	14.207,10	-19,37	-0,14%	6:30:00
Sri Lanka Beverage & Tobacco	19.302,29	18.903,85	19.478,18	18.829,97	398,44	2,11%	6:28:00
Sri Lanka Chemicals & Pharm	7.941,07	7.873,73	8.017,72	7.873,73	67,34	0,86%	6:25:00
Sri Lanka Cons. & Engineering	2.901,13	2.931,77	2.978,78	2.901,13	-30,64	-1,05%	6:23:00
Sri Lanka Footwear & Textile	960,45	979,83	980,42	958,32	-19,38	-1,98%	6:13:00
Sri Lanka Health Care	717,73	716,41	720,80	712,40	1,32	0,18%	6:16:00
Sri Lanka Hotels & Travels	3.643,02	3.595,15	3.660,23	3.591,28	47,87	1,33%	6:27:00
Sri Lanka Information Tech	92,25	92,25	93,82	90,13	0,00	0,00%	6:17:00
Sri Lanka Manufacturing	3.193,34	3.167,39	3.213,76	3.160,99	25,95	0,82%	6:29:00
Sri Lanka Motors	16.874,34	17.024,54	17.095,90	16.847,34	-150,20	-0,88%	6:30:00
Sri Lanka Oil Palms	100.138,27	100.155,51	100.447,66	99.846,12	-17,24	-0,02%	5:47:00
Sri Lanka Plantations	831,46	825,92	834,13	825,92	5,54	0,67%	6:29:00
Sri Lanka Power & Energy	123,65	121,26	123,65	120,19	2,39	1,97%	6:29:00
Sri Lanka Services	26.078,36	26.147,70	26.224,31	25.954,98	-69,34	-0,27%	6:30:00
Sri Lanka Stores & Supplies	27.981,93	27.801,09	28.049,32	27.651,24	180,84	0,65%	6:08:00
Sri Lanka Telecom	176,74	175,33	177,65	175,12	1,41	0,80%	5:37:00
Sri Lanka Trading	17.089,43	16.796,00	17.089,43	16.641,44	293,43	1,75%	6:29:00
Sri LankaLand & Property	652,42	640,23	653,21	640,23	12,19	1,90%	6:30:00

Südafrika

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE South Africa	2.329,71	2.295,51	2.329,71	2.329,71	34,20	1,49%	10/04

Südkorea

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
KOSPI	1.969,19	1.993,83	1.991,35	1.969,19	-24,64	-1,24%	6:02:00
FTSE Korea	259,70	257,50	259,70	259,70	2,20	0,85%	24/04
KOSDAQ	569,34	574,25	576,45	569,33	-4,91	-0,86%	6:03:00
KOSPI 200	256,66	260,19	259,78	256,66	-3,53	-1,36%	6:00:00

Taiwan

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Taiwan Weighted	8.237,83	8.398,84	8.373,09	8.235,50	-161,01	-1,92%	5:33:00
FTSE TWSE Taiwan Mid Cap 100	7.092,01	7.220,14	7.220,14	7.092,01	-128,13	-1,77%	5:34:00
FTSE TWSE Taiwan Eight Industries	7.144,17	7.264,21	7.264,21	7.137,18	-120,04	-1,65%	5:34:00
FTSE TWSE Taiwan Technology	6.727,92	6.923,22	6.923,22	6.727,92	-195,30	-2,82%	5:34:00
TSEC Taiwan 50	5.711,10	5.845,14	5.845,14	5.707,65	-134,04	-2,29%	5:34:00

Thailand

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
FTSE SET Large Cap	1.778,91	1.813,89	1.813,93	1.777,25	-34,98	-1,93%	5:29:00
Thailand SET	1.605,12	1.631,27	1.629,57	1.604,26	-26,15	-1,60%	5:29:00
FTSE SET All-Share	1.911,90	1.947,06	1.947,06	1.911,90	-35,16	-1,81%	6:56:00
FTSE SET Mid Cap	2.281,74	2.321,20	2.321,20	2.278,79	-39,46	-1,70%	6:56:00
FTSE SET Mid Small Cap	2.416,54	2.452,65	2.453,35	2.412,96	-36,11	-1,47%	6:56:00
FTSE SET Shariah	1.395,46	1.420,41	1.420,41	1.395,13	-24,95	-1,76%	6:56:00

Tschechische Republik

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Czech Republic	1.283,60	1.271,33	1.283,60	1.283,60	12,27	0,97%	10/04

Tunesien

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
TUNINDEX	4.464,62	4.432,58	4.464,67	4.433,10	32,04	0,72%	22/05
TUNAUTO	1.905,34	1.838,76	1.907,30	1.874,00	66,58	3,62%	22/05
TUNBANK	2.649,77	2.636,65	2.649,77	2.631,84	13,12	0,50%	22/05
TUNBASE	2.549,72	2.540,21	2.568,09	2.540,12	9,51	0,37%	22/05
TUNBATIM	1.274,79	1.251,04	1.277,32	1.254,30	23,75	1,90%	22/05
TUNCONS	2.684,66	2.659,17	2.684,89	2.663,38	25,49	0,96%	22/05
TUNFIN	2.961,82	2.948,75	2.961,82	2.944,02	13,07	0,44%	22/05
TUNIND	1.784,29	1.752,49	1.787,18	1.757,24	31,80	1,81%	22/05
TUNSAC	3.621,16	3.593,31	3.623,14	3.560,08	27,85	0,78%	22/05
TUNSEFI	4.697,72	4.675,45	4.699,86	4.664,61	22,27	0,48%	22/05

Türkei

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
ISE 100	91.169,92	93.178,87	91.169,92	91.169,92	-2.008,95	-2,16%	6:41:00
ISE 100-30	114.783,56	116.281,41	114.783,56	114.783,56	-1.497,84	-1,29%	6:41:00
ISE 30	112.639,14	115.341,31	112.639,14	112.639,14	-2.702,17	-2,34%	6:41:00
ISE 50	88.635,54	90.676,57	88.635,54	88.635,54	-2.041,03	-2,25%	6:41:00
ISE All Shares	89.942,66	91.844,02	89.942,66	89.942,66	-1.901,37	-2,07%	6:41:00
ISE All-100	87.478,59	88.257,61	87.478,59	87.478,59	-779,02	-0,88%	6:41:00
ISE 10 Banks	194.084,27	199.985,41	194.084,27	194.084,27	-5.901,14	-2,95%	6:41:00
ISE Banks	193.397,70	199.253,53	193.397,70	193.397,70	-5.855,83	-2,94%	6:41:00
ISE Basic Metal	73.760,70	75.069,53	73.760,70	73.760,70	-1.308,83	-1,74%	6:41:00
ISE Chem.,Petrol.,Plastic	48.840,18	49.228,52	48.840,18	48.840,18	-388,34	-0,79%	6:41:00
ISE Electricity	3.390,17	3.430,83	3.390,17	3.390,17	-40,66	-1,19%	6:41:00
ISE Financials	135.371,16	139.069,56	135.371,16	135.371,16	-3.698,41	-2,66%	6:41:00
ISE Food, Beverage	142.104,80	143.833,48	142.104,80	142.104,80	-1.728,69	-1,20%	6:41:00
ISE Hold.&Investments	70.482,82	71.977,44	70.482,82	70.482,82	-1.494,62	-2,08%	6:41:00
ISE Industrials	72.831,36	73.778,30	72.831,36	72.831,36	-946,94	-1,28%	6:41:00
ISE Inf.Technology	12.329,76	12.418,38	12.329,76	12.329,76	-88,62	-0,71%	6:41:00
ISE Insurance	162.308,80	163.900,92	162.308,80	162.308,80	-1.592,13	-0,97%	6:41:00
ISE Leasing,Factoring	21.023,36	21.342,09	21.023,36	21.023,36	-318,73	-1,49%	6:41:00
ISE Metal Products, Mach.	87.828,35	89.354,70	87.828,35	87.828,35	-1.526,35	-1,71%	6:41:00
ISE Non-Metal Min.Product	72.731,55	73.585,86	72.731,55	72.731,55	-854,31	-1,16%	6:41:00
ISE Real Estate Inv. Trusts	43.199,83	44.074,52	43.199,83	43.199,83	-874,69	-1,98%	6:41:00
ISE Services	56.416,71	57.096,62	56.416,71	56.416,71	-679,91	-1,19%	6:41:00
ISE Sports	44.806,65	44.790,21	44.806,65	44.806,65	16,44	0,04%	6:41:00
ISE Technology	34.584,60	34.777,86	34.584,60	34.584,60	-193,26	-0,56%	6:41:00
ISE Telecommunication	33.145,29	33.589,93	33.145,29	33.145,29	-444,64	-1,32%	6:41:00
ISE Textile, Leather	15.315,54	15.432,39	15.315,54	15.315,54	-116,85	-0,76%	6:41:00
ISE Tourism	6.377,63	6.471,45	6.377,63	6.377,63	-93,82	-1,45%	6:41:00
ISE Transportation	74.132,08	75.234,35	74.132,08	74.132,08	-1.102,27	-1,47%	6:41:00
ISE W&Retail Trade	137.084,80	138.331,61	137.084,80	137.084,80	-1.246,81	-0,90%	6:41:00
ISE Wood,Paper,Printing	45.218,94	45.612,84	45.218,94	45.218,94	-393,90	-0,86%	6:41:00

Ukraine

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	PFTS	307,59	299,63	307,59	299,73	7,96	2,66%	22/05
	Ukraine UX	871,72	851,43	871,90	850,66	20,29	2,38%	22/05

Ungarn

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	Budapest SE	19.076,40	18.756,40	19.170,11	18.746,44	320,00	1,71%	22/05
	FTSE Hungary	2.004,00	2.002,28	2.004,00	2.004,00	1,73	0,09%	10/04

USA

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Nasdaq	3.463,30	3.502,12	3.532,04	3.446,96	-38,82	-1,11%	22/05
NQ 100	2.999,13	2.999,13	3.053,51	2.984,84	-27,32	-0,90%	22/05
SPX 500	1.656,60	1.655,35	1.687,60	1.648,80	-12,56	-0,75%	22/05
US 30	15.307,17	15.307,17	15.542,40	15.265,96	-80,41	-0,52%	22/05
DJ Composite	5.203,69	5.257,80	5.302,41	5.187,45	-54,11	-1,03%	22/05
DJ Transportation	6.416,26	6.519,00	6.562,85	6.392,38	-102,74	-1,58%	22/05
DJ Utility	507,46	515,49	519,71	505,61	-8,03	-1,56%	22/05
NYSE Composite	9.508,05	9.598,27	9.695,46	9.476,28	-90,22	-0,94%	22/05
NYSE Market Composite	2.400,48	2.435,34	2.443,92	2.399,07	-34,87	-1,43%	22/05
US Small Cap 2000	983,65	983,65	1.009,25	976,55	-15,11	-1,51%	22/05
DJ Basic Materials	290,48	293,72	296,99	289,10	-3,24	-1,10%	22/05
DJ Consumer Goods	447,72	449,68	454,85	446,02	-1,96	-0,44%	22/05
DJ Consumer Services	526,04	530,69	534,75	523,90	-4,65	-0,88%	22/05
DJ Financials	363,65	368,17	373,00	362,31	-4,52	-1,23%	22/05
DJ Health Care	518,21	518,74	530,22	516,07	-0,53	-0,10%	22/05
DJ Industrials	412,80	417,08	420,11	411,40	-4,28	-1,03%	22/05
DJ Oil & Gas	693,66	702,63	707,75	690,53	-8,97	-1,28%	22/05
DJ Technology	782,65	791,61	796,78	779,51	-8,96	-1,13%	22/05
DJ Telecommunications	167,92	170,01	170,77	167,15	-2,09	-1,23%	22/05
DJ Utilities	193,95	197,22	198,71	193,25	-3,27	-1,66%	22/05
NASDAQ Bank	2.137,74	2.167,17	2.182,89	2.133,49	-29,44	-1,36%	22/05
NASDAQ Biotechnology	1.887,16	1.893,44	1.944,01	1.871,61	-6,29	-0,33%	22/05
NASDAQ Computer	1.667,12	1.686,14	1.696,22	1.659,48	-19,02	-1,13%	22/05
NASDAQ Financial 100	2.630,26	2.668,22	2.692,06	2.623,29	-37,96	-1,42%	22/05
NASDAQ Industrial	3.091,92	3.125,93	3.148,53	3.075,88	-34,01	-1,09%	22/05
NASDAQ Insurance	5.753,52	5.814,98	5.847,63	5.735,71	-61,46	-1,06%	22/05
NASDAQ Internet	282,50	288,94	290,12	281,08	-6,44	-2,23%	22/05
NASDAQ Other Finance	5.015,55	5.096,87	5.139,33	4.989,80	-81,32	-1,60%	22/05
NASDAQ Telecommunications	227,51	233,28	233,57	226,77	-5,77	-2,48%	22/05
NASDAQ Transportation	2.613,06	2.640,78	2.661,64	2.602,28	-27,72	-1,05%	22/05
NYSE Energy	13.537,96	13.707,17	13.809,92	13.490,42	-169,21	-1,23%	22/05
NYSE Financials	5.894,03	5.966,73	6.036,36	5.874,64	-72,70	-1,22%	22/05
NYSE Healthcare	9.395,22	9.397,84	9.567,49	9.367,21	-2,62	-0,03%	22/05
NYSE TMT	6.651,67	6.729,71	6.768,17	6.630,90	-78,04	-1,16%	22/05

Venezuela

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Merinvest Composite	131,11	131,27	131,11	131,11	-0,16	-0,12%	07/03
Merinvest Financial	133,26	133,43	133,26	133,26	-0,17	-0,13%	07/03
Merinvest Non-Financial	94,72	94,72	94,72	94,72	-1,21	-1,28%	04/03

Vereinigte Arabische Emirate

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
Dubai Generell	2.287,41	2.323,34	2.322,17	2.287,16	-35,93	-1,55%	6:41:00
FTSE NASDAQ Dubai 10	5.631,88	5.656,65	5.656,81	5.626,23	-24,77	-0,44%	6:56:00
FTSE NASDAQ Dubai UAE 20	2.530,54	2.587,76	2.587,76	2.529,18	-57,22	-2,21%	6:56:00
Dubai Bankgeschäft	1.352,94	1.369,48	1.368,99	1.350,67	-16,54	-1,21%	6:40:00
Dubai Finanzwesen & Investment	2.235,55	2.282,09	2.276,30	2.203,61	-46,54	-2,04%	6:41:00
Dubai Immobilien & Bau	4.607,30	4.684,65	4.675,40	4.603,09	-77,35	-1,65%	6:40:00
Dubai Industrial	137,52	119,82	137,52	127,64	17,70	14,77%	02/05
Dubai Services	618,08	628,93	621,70	614,47	-10,85	-1,73%	6:38:00
Dubai Telekommunikation	962,12	980,68	972,24	962,12	-18,56	-1,89%	6:29:00
Dubai Transportation	577,88	586,33	583,66	576,26	-8,45	-1,44%	6:39:00
Dubai Versicherung	2.300,97	2.329,66	2.328,86	2.292,60	-28,69	-1,23%	6:40:00

Vereinigtes Königreich

Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
FTSE 100	6.840,27	6.840,27	6.875,62	6.781,45	36,40	0,53%	22/05
FTSE 250	14.824,14	14.824,14	14.871,79	14.745,72	18,69	0,13%	22/05
FTSE 350	3.678,09	3.660,60	3.696,01	3.648,31	17,49	0,48%	22/05
FTSE AIM All-Share	733,09	728,81	733,76	728,96	4,28	0,59%	22/05
FTSE All Share	3.604,73	3.587,85	3.621,90	3.576,09	16,88	0,47%	22/05
FTSE SmallCap	4.016,21	4.010,25	4.018,83	4.006,38	5,96	0,15%	22/05
FTSE techMARK 100	2.932,12	2.927,24	2.941,40	2.903,70	4,88	0,17%	22/05
Aktien Anlageinstrumente	6.837,96	6.837,96	6.843,24	6.782,62	34,80	0,51%	22/05
Allgmeine Einzelhändler	2.449,54	2.449,54	2.462,33	2.431,16	11,99	0,49%	22/05
Banken	5.313,79	5.313,79	5.349,58	5.233,40	52,36	1,00%	22/05
Bau & Mat.	3.851,92	3.851,92	3.904,07	3.813,24	-44,63	-1,15%	22/05
Bergbau	17.534,60	17.534,60	17.790,38	17.062,59	272,50	1,58%	22/05
Chemikalien	9.741,55	9.741,55	9.788,86	9.686,40	10,45	0,11%	22/05
Elektrizität	10.313,19	10.313,19	10.474,59	10.230,44	-85,79	-0,82%	22/05
Elektronische Geräte	4.056,61	4.056,61	4.078,07	4.029,19	4,36	0,11%	22/05
Festnetz Telekom.	3.699,74	3.699,74	3.727,60	3.696,25	-19,71	-0,53%	22/05
FTSE 350 Automobiles & Parts	7.292,43	7.231,64	7.362,57	7.182,54	60,79	0,84%	22/05
FTSE 350 Financial Services	7.370,72	7.310,81	7.394,92	7.284,12	59,91	0,82%	22/05
FTSE 350 Forestry & Paper	10.098,15	9.985,05	10.119,69	9.952,73	113,10	1,13%	22/05
FTSE 350 General Industrials	4.086,44	4.046,66	4.116,80	4.040,06	39,78	0,98%	22/05
FTSE 350 Health Care Eq. & Serv.	4.440,38	4.411,42	4.458,70	4.383,61	28,96	0,66%	22/05
FTSE 350 Ind. Metals & Mining	1.774,90	1.805,39	1.828,41	1.761,68	-30,49	-1,69%	22/05
FTSE 350 Leisure Goods						%	30/11
FTSE 350 Mobile Telecommunications	4.590,18	4.663,41	4.680,01	4.581,52	-73,23	-1,57%	22/05
FTSE 350 REITs	2.570,35	2.577,61	2.577,84	2.558,77	-7,26	-0,28%	22/05
FTSE EPRA/NAREIT UK	1.492,92	1.500,50	1.500,50	1.489,90	-7,58	-0,51%	22/05
FTSE SuperSector Real Estat	467,99	469,61	469,64	466,27	-1,62	-0,34%	22/05
Gas, Wasser & Multiutilities	6.250,00	6.250,00	6.278,90	6.237,54	-28,43	-0,45%	22/05
Getränke	15.565,60	15.565,60	15.611,68	15.353,77	133,54	0,87%	22/05
Haushaltsprodukte	11.001,69	11.001,69	11.063,04	10.787,26	137,17	1,26%	22/05
Industrielle Transportation	2.861,16	2.861,16	2.862,36	2.833,38	13,94	0,49%	22/05
Kundenservice	6.225,93	6.225,93	6.257,09	6.170,82	3,36	0,05%	22/05
Lebensversicherung	6.365,07	6.365,07	6.393,79	6.312,16	20,47	0,32%	22/05
Luft & Verteidung	5.247,49	5.247,49	5.276,80	5.151,23	64,40	1,24%	22/05
Medien & Foto	5.647,01	5.647,01	5.672,97	5.621,75	-0,71	-0,01%	22/05
Nahrungs-%Arzneimittel Einzelh.	4.785,11	4.785,11	4.799,83	4.742,50	6,02	0,13%	22/05
Nahrungsmittelhersteller	7.752,78	7.752,78	7.770,18	7.692,72	34,31	0,44%	22/05
Öl & Gas	8.380,74	8.380,74	8.420,18	8.338,63	23,68	0,28%	22/05
Ölausrüstung	24.031,12	24.031,12	24.139,87	23.783,30	145,95	0,61%	22/05
Pharmaka & Biotech.	11.857,49	11.857,49	11.857,49	11.613,18	225,03	1,93%	22/05
Reisen & Freizeit	6.565,66	6.565,66	6.582,61	6.517,24	28,36	0,43%	22/05
Schadenversicherung	1.799,84	1.799,84	1.808,91	1.788,59	6,56	0,37%	22/05
Software & Comp Service	1.103,37	1.103,37	1.109,74	1.099,04	1,52	0,14%	22/05
Tabak	40.863,88	40.863,88	41.066,23	40.558,27	-28,41	-0,07%	22/05
Techn.&Hardwareausrüstung	1.220,70	1.220,70	1.233,77	1.189,39	-13,07	-1,06%	22/05
Wirtschaftsingenieurwesen	9.842,23	9.842,23	9.912,61	9.809,09	0,20	-0,01%	22/05

Vietnam

	Index	Akt.	Vortag	Hoch	Tief	+/-	+/- %	Zeit
	FTSE Vietnam All	598,93	595,77	598,93	598,93	3,16	0,53%	22/05
	FTSE Vietnam	298,75	297,62	298,75	298,75	1,14	0,38%	22/05

Mit Freunden teilen

Zu Weltindizes verlinken

Feedback geben

An:
Von:
Ihre E-Mail:		Überprüfen Sie das E-Mail-Format
Nachricht:
	Kopie auch an mich senden Senden

Bitte fügen Sie den folgenden Link in Ihre E-Mail, IM oder Webseite ein:

Haftungsausschluss: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

CFD Kurse

DAX	8.530,89	+58,69	+0,69%
DAX Futures	8.349,30	-180,70	-2,12%
SPX 500 Futures	1.639,95	-15,55	-0,94%
US 30	15.307,17	-80,41	-0,52%
Schweiz 20	8.409,80	+91,38	+1,10%
EU Stoxx 50	2.834,50	+12,85	+0,46%
US Dollar Index	84,35	-0,02	-0,02%

CFD Kurse

Silber	22,240	-0,232	-1,03%
Gold	1.372,75	+5,35	+0,39%
Rohöl	93,48	-0,81	-0,85%
Brent Öl	101,94	-0,67	-0,65%
Erdgas	4,220	+0,034	+0,81%
US Weizen	691,13	+4,25	+0,62%
US Baumwolle Nr.	83,63	+0,21	+0,25%

EUR/USD	1,2837	-0,0022	-0,17%
EUR/CHF	1,2544	-0,0035	-0,28%
GBP/USD	1,5027	-0,0023	-0,15%
USD/CHF	0,9770	-0,0013	-0,14%
USD/JPY	102,02	-1,14	-1,10%
EUR/JPY	130,97	-1,68	-1,26%
AUD/USD	0,9619	-0,0081	-0,84%

CFD Kurse

Euro Bund	144,78	+0,46	+0,32%
Euro BTP	115,91	-0,39	-0,34%
Euro BOBL	126,536	+0,180	+0,14%
Euro SCHATZ	110,808	+0,025	+0,02%
US 10 YR T-Note	131,43	+0,23	+0,18%
US 30 YR T-Bond	143,36	+0,60	+0,42%
Japan Gov. Bond	142,34	+1,29	+0,91%

Die von Ihnen als letztes gesehenen Kurse werden hier automatisch angezeigt

Mit Investing.com Verbinden

Follow @InvestingDE