Registrieren Sie sich, um Meldungen für Instrumente,
Wirtschaftsevents und Inhalte von Autoren zu erhalten, denen Sie folgen
Kostenlose Registrierung Sie haben bereits ein Benutzerkonto? Anmelden
Kurse
Alle Finanzinstrumente
- Alle Finanzinstrumente
- Indizes
- Aktien
- ETFs
- Fonds
- Rohstoffe
- Währungen
- Krypto
- Anleihen
- Zertifikate
Versuchen Sie es noch einmal mit einem anderen Suchbegriff
💎 Nutzen Sie die Markt-Tools, auf die Tausende Investoren vertrauen Los Geht's!
ADR weltweit
Argentinien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 12,690 | 12,810 | 12,210 | +0,480 | +3,93% | 1,63M | 27/09 | ||
| Grupo Financiero Galicia ADR | 13,760 | 14,140 | 13,600 | -0,080 | -0,58% | 915,47K | 27/09 | ||
| BBVA Banco Frances ADR | 4,400 | 4,541 | 4,400 | -0,040 | -0,90% | 569,62K | 27/09 | ||
| Grupo Supervielle | 2,245 | 2,320 | 2,240 | -0,005 | -0,22% | 552,91K | 27/09 | ||
| Loma Negra ADR | 6,080 | 6,130 | 5,893 | +0,190 | +3,23% | 391,03K | 27/09 | ||
| Telecom Argentina ADR | 4,980 | 5,040 | 4,900 | 0,000 | 0,00% | 321,44K | 27/09 | ||
| Central Puerto | 5,780 | 5,890 | 5,660 | +0,100 | +1,76% | 231,28K | 27/09 | ||
| Despegar.com | 7,01 | 7,18 | 6,99 | -0,10 | -1,41% | 159,51K | 27/09 | ||
| Pampa Energia ADR | 39,05 | 39,72 | 38,40 | +0,54 | +1,40% | 154,80K | 27/09 | ||
| Banco Macro B ADR | 20,74 | 21,20 | 20,61 | -0,01 | -0,05% | 151,39K | 27/09 | ||
| Transportadora Gas ADR | 10,570 | 10,840 | 10,400 | +0,230 | +2,22% | 104,37K | 27/09 | ||
| Cresud SACIF | 6,770 | 6,820 | 6,610 | +0,130 | +1,96% | 81,01K | 27/09 | ||
| Bioceres Crop | 11,31 | 11,37 | 11,10 | +0,10 | +0,89% | 47,88K | 27/09 | ||
| IRSA ADR | 5,940 | 6,092 | 5,910 | -0,060 | -1,00% | 40,81K | 27/09 | ||
| Edenor ADR | 12,510 | 12,930 | 12,070 | +0,120 | +0,97% | 30,08K | 27/09 |
Australien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Tritium Dcfc | 0,30 | 0,32 | 0,30 | -0,01 | -1,67% | 3,16M | 27/09 | ||
| BHP Group Ltd ADR | 55,70 | 56,05 | 55,03 | +0,70 | +1,27% | 3,07M | 27/09 | ||
| Atlassian Corp Plc | 197,52 | 200,65 | 192,92 | +6,12 | +3,20% | 1,13M | 27/09 | ||
| Advanced Human Imaging ADR | 2,88 | 3,03 | 2,57 | +0,01 | +0,35% | 1,03M | 27/09 | ||
| Iris Energy | 3,61 | 3,75 | 3,54 | +0,05 | +1,40% | 901,12K | 27/09 | ||
| Paladin Energy | 0,691 | 0,710 | 0,660 | +0,006 | +0,88% | 662,94K | 27/09 | ||
| Incitec Pivot ADR | 2,000 | 2,080 | 1,975 | 0,000 | 0,00% | 567,49K | 27/09 | ||
| Woodside Energy | 23,00 | 23,12 | 22,80 | -0,01 | -0,04% | 540,18K | 27/09 | ||
| Jervois Mining Ltd | 0,02 | 0,02 | 0,02 | -0,00 | -11,29% | 505,39K | 27/09 | ||
| Peninsula Energy | 0,09 | 0,09 | 0,08 | 0,01 | 9,63% | 428,92K | 27/09 | ||
| Propanc Biopharma | 0,0248 | 0,0280 | 0,0220 | -0,0039 | -13,68% | 407,96K | 27/09 | ||
| Piedmont Lithium ADR | 36,82 | 38,60 | 36,70 | -1,39 | -3,64% | 270,53K | 27/09 | ||
| South32 ADR | 10,33 | 10,37 | 10,21 | -0,08 | -0,77% | 244,57K | 27/09 | ||
| Whitehaven | 4,48 | 4,50 | 4,40 | -0,03 | -0,55% | 233,91K | 27/09 | ||
| Deep Yellow | 0,81 | 0,84 | 0,81 | +0,01 | +1,25% | 231,36K | 27/09 | ||
| Syrah Resources | 0,29 | 0,30 | 0,27 | -0,00 | -1,26% | 183,44K | 27/09 | ||
| Mesoblast | 1,230 | 1,290 | 1,230 | 0,000 | 0,00% | 183,25K | 27/09 | ||
| Fortescue Metals ADR | 25,900 | 26,088 | 25,776 | +0,320 | +1,25% | 181,92K | 27/09 | ||
| BHP Group Ltd | 27,3480 | 27,9720 | 27,3480 | -0,7160 | -2,55% | 177,93K | 27/09 | ||
| Lotus Resources | 0,17 | 0,17 | 0,16 | 0,00 | 1,95% | 175,75K | 27/09 |
Belgien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 53,38 | 54,21 | 53,13 | -0,88 | -1,62% | 1,55M | 27/09 | ||
| Euronav | 17,460 | 17,795 | 17,200 | +0,030 | +0,17% | 951,54K | 27/09 | ||
| Umicore ADR | 5,66 | 5,68 | 5,61 | -0,03 | -0,53% | 456,54K | 27/09 | ||
| Materialise NV | 5,43 | 5,51 | 5,34 | +0,10 | +1,88% | 164,03K | 27/09 | ||
| Solvay ADR | 11,210 | 11,210 | 10,770 | +0,480 | +4,47% | 38,36K | 27/09 | ||
| Galapagos ADR | 34,30 | 34,92 | 34,25 | -0,14 | -0,41% | 37,90K | 27/09 | ||
| KBC Groep ADR | 31,10 | 31,18 | 30,93 | -0,23 | -0,73% | 34,91K | 27/09 | ||
| UCB ADR | 41,31 | 41,58 | 41,13 | -0,94 | -2,22% | 14,68K | 27/09 | ||
| MDxHealth ADR | 2,81 | 2,81 | 2,65 | +0,11 | +4,07% | 11,93K | 27/09 | ||
| ageas SA/NV | 40,58 | 41,00 | 40,45 | -1,01 | -2,44% | 7,02K | 27/09 | ||
| Nyxoah | 7,12 | 7,31 | 7,04 | +0,02 | +0,28% | 3,01K | 27/09 | ||
| Etablissementen Franz Colruyt ADR | 9,89 | 9,89 | 9,69 | -0,11 | -1,10% | 2,50K | 27/09 | ||
| Brussel Lambert ADR | 7,54 | 7,89 | 7,01 | -0,19 | -2,42% | 1,86K | 27/09 | ||
| Celyad Oncology | 0,681 | 0,690 | 0,679 | -0,039 | -5,47% | 1,15K | 27/09 | ||
| Proximus ADR | 1,57 | 1,58 | 1,57 | +0,03 | +1,88% | 1,10K | 27/09 | ||
| D’Ieteren ADR | 82,19 | 82,19 | 82,19 | -1,31 | -1,57% | 0,11K | 27/09 | ||
| Agfa Gevaert ADR | 5,6500 | 5,6500 | 5,6500 | 0,0000 | 0,00% | 0 | 24/07 | ||
| Galapagos | 37,25 | 37,25 | 37,25 | +0,00 | +0,00% | 0 | 25/08 | ||
| Barco ADR | 14,10 | 14,10 | 14,10 | 0,00 | 0,00% | 0 | 20/03 | ||
| GBL | 76,1100 | 76,1100 | 76,1100 | 0,0000 | 0,00% | 0 | 22/09 |
Brasilien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 7,11 | 7,22 | 6,89 | +0,30 | +4,41% | 38,59M | 27/09 | ||
| Ambev SA | 2,530 | 2,590 | 2,510 | -0,040 | -1,56% | 29,84M | 27/09 | ||
| Vale ADR | 12,99 | 13,20 | 12,88 | -0,11 | -0,84% | 24,33M | 27/09 | ||
| Petroleo Brasileiro Petrobras ADR | 14,94 | 14,95 | 14,68 | +0,28 | +1,91% | 21,52M | 27/09 | ||
| Banco Bradesco | 2,760 | 2,840 | 2,730 | -0,030 | -1,08% | 20,90M | 27/09 | ||
| Itau Unibanco | 5,220 | 5,340 | 5,180 | -0,080 | -1,51% | 18,05M | 27/09 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13,65 | 13,65 | 13,44 | +0,24 | +1,79% | 9,26M | 27/09 | ||
| Gerdau ADR | 4,810 | 4,900 | 4,800 | -0,050 | -1,03% | 5,55M | 27/09 | ||
| BRF ADR | 1,980 | 2,080 | 1,960 | +0,010 | +0,51% | 3,38M | 27/09 | ||
| PagSeguro Digital | 8,40 | 8,53 | 8,34 | +0,09 | +1,08% | 3,15M | 27/09 | ||
| Energy of Minas Gerais | 2,430 | 2,500 | 2,400 | -0,060 | -2,41% | 2,37M | 27/09 | ||
| SID Nacional ADR | 2,330 | 2,400 | 2,310 | -0,040 | -1,69% | 2,17M | 27/09 | ||
| Ultrapar Participacoes | 3,570 | 3,640 | 3,525 | -0,020 | -0,56% | 2,08M | 27/09 | ||
| Suzano Papel ADR | 10,65 | 10,82 | 10,62 | -0,23 | -2,11% | 1,93M | 27/09 | ||
| Sabesp ADR | 11,630 | 12,040 | 11,495 | -0,370 | -3,08% | 1,87M | 27/09 | ||
| Brazilian Electric Power DRC | 7,000 | 7,230 | 6,865 | -0,260 | -3,58% | 1,87M | 27/09 | ||
| Azul | 8,18 | 8,37 | 7,96 | -0,15 | -1,74% | 1,64M | 27/09 | ||
| Embraer ADR | 13,45 | 13,70 | 13,07 | -0,23 | -1,68% | 1,61M | 27/09 | ||
| Sendas Distribuidora | 11,45 | 11,69 | 11,18 | +0,15 | +1,33% | 1,07M | 27/09 | ||
| Telefonica Brasil ADR | 8,590 | 8,820 | 8,510 | -0,230 | -2,61% | 1,01M | 27/09 |
Chile
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 54,84 | 56,41 | 54,28 | -0,77 | -1,38% | 1,25M | 27/09 | ||
| Enel Chile ADR | 2,940 | 3,040 | 2,910 | -0,050 | -1,67% | 885,01K | 27/09 | ||
| Santander Chile ADR | 18,32 | 18,33 | 17,76 | +0,65 | +3,68% | 582,12K | 27/09 | ||
| Banco De Chile | 19,90 | 20,10 | 19,60 | -0,05 | -0,25% | 229,88K | 27/09 | ||
| Cervecerias ADR | 12,53 | 12,58 | 12,35 | -0,01 | -0,08% | 84,88K | 27/09 | ||
| LATAM Airlines ADR | 0,550 | 0,560 | 0,550 | 0,000 | 0,00% | 79,08K | 27/09 | ||
| Embotelladora Andina B ADR | 12,52 | 12,94 | 12,52 | -0,16 | -1,22% | 9,18K | 27/09 | ||
| Banco Itau Chile | 3,250 | 3,265 | 3,240 | -0,030 | -0,91% | 3,38K | 27/09 | ||
| Embotelladora Andina | 11,10 | 11,10 | 11,10 | +0,00 | +0,00% | 0 | 26/09 | ||
| Cerro Grande Mining Corp | 0,002 | 0,002 | 0,002 | 0,000 | 0,00% | 0 | 05/04 |
China
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 8,46 | 8,51 | 8,30 | +0,05 | +0,59% | 23,92M | 27/09 | ||
| TAL Education | 8,91 | 8,96 | 8,17 | +0,98 | +12,36% | 16,71M | 27/09 | ||
| Trans Global Grp In | 0,00300 | 0,00330 | 0,00280 | +0,00020 | +7,14% | 9,89M | 27/09 | ||
| Ke Hldg | 15,54 | 15,70 | 14,92 | +0,54 | +3,60% | 9,27M | 27/09 | ||
| EZGO Technologies | 0,150 | 0,171 | 0,147 | -0,013 | -7,85% | 8,97M | 27/09 | ||
| JD.com Inc Adr | 28,95 | 29,17 | 28,68 | -0,08 | -0,28% | 8,12M | 27/09 | ||
| Xpeng | 16,69 | 16,69 | 16,09 | +0,47 | +2,90% | 7,82M | 27/09 | ||
| Alibaba ADR | 86,19 | 86,55 | 85,30 | +0,28 | +0,33% | 7,17M | 27/09 | ||
| iQIYI | 4,75 | 4,88 | 4,66 | -0,05 | -1,04% | 5,39M | 27/09 | ||
| Zhihu | 1,11 | 1,14 | 1,06 | 0,00 | 0,00% | 4,89M | 27/09 | ||
| Infobird Co | 0,109 | 0,120 | 0,106 | -0,010 | -8,40% | 4,39M | 27/09 | ||
| Li Auto | 34,96 | 35,27 | 34,47 | +0,15 | +0,43% | 4,29M | 27/09 | ||
| FLJ Group | 0,1640 | 0,2690 | 0,1500 | -0,0660 | -28,70% | 4,19M | 27/09 | ||
| RLX Technology | 1,550 | 1,559 | 1,490 | +0,030 | +1,97% | 3,82M | 27/09 | ||
| Chindata | 8,35 | 8,38 | 8,28 | +0,02 | +0,24% | 3,72M | 27/09 | ||
| Vipshop | 15,62 | 15,84 | 14,96 | +0,66 | +4,41% | 3,61M | 27/09 | ||
| Tencent Music Entertainment Group | 6,28 | 6,32 | 6,25 | +0,03 | +0,48% | 3,43M | 27/09 | ||
| New Oriental Education&Tech | 58,560 | 59,870 | 58,120 | +2,530 | +4,52% | 2,92M | 27/09 | ||
| Bilibili | 13,55 | 13,57 | 13,35 | +0,17 | +1,27% | 2,63M | 27/09 | ||
| Lufax | 1,09 | 1,11 | 1,06 | 0,01 | 0,46% | 2,20M | 27/09 |
Dänemark
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Galecto | 0,698 | 0,750 | 0,635 | +0,127 | +22,24% | 10,66M | 27/09 | ||
| Novo Nordisk ADR | 91,70 | 91,89 | 90,61 | -0,09 | -0,10% | 2,94M | 27/09 | ||
| Genmab AS | 35,55 | 36,12 | 35,28 | -0,98 | -2,68% | 489,15K | 27/09 | ||
| Vestas Wind Systems AS | 6,81 | 6,89 | 6,78 | +0,07 | +1,04% | 248,16K | 27/09 | ||
| Ascendis Pharma AS | 94,07 | 95,32 | 92,68 | -0,14 | -0,15% | 195,83K | 27/09 | ||
| Chr Hansen ADR | 15,20 | 15,38 | 15,10 | -0,21 | -1,38% | 143,43K | 27/09 | ||
| Orsted ADR | 17,95 | 18,28 | 17,87 | +0,08 | +0,45% | 135,23K | 27/09 | ||
| IO Biotech | 1,26 | 1,34 | 1,20 | -0,02 | -1,56% | 89,54K | 27/09 | ||
| Coloplast A | 10,51 | 10,60 | 10,44 | 0,00 | 0,00% | 89,35K | 27/09 | ||
| AP Moeller-Maersk AS | 8,77 | 8,95 | 8,72 | +0,02 | +0,23% | 75,50K | 27/09 | ||
| Evaxion Biotech AS | 0,839 | 0,880 | 0,750 | +0,049 | +6,20% | 70,26K | 27/09 | ||
| Carlsberg AS | 25,37 | 25,58 | 25,25 | -0,39 | -1,51% | 66,30K | 27/09 | ||
| Novozymes AS | 40,11 | 40,57 | 39,95 | -0,66 | -1,62% | 41,34K | 27/09 | ||
| DSV ADR | 91,69 | 92,93 | 91,30 | +0,32 | +0,35% | 36,18K | 27/09 | ||
| Danske Bank A/S ADR | 11,47 | 11,56 | 11,47 | -0,09 | -0,74% | 12,45K | 27/09 | ||
| Vestas Wind | 20,5550 | 20,6600 | 20,4450 | +0,1000 | +0,49% | 6,80K | 27/09 | ||
| LiqTech | 3,910 | 3,990 | 3,900 | -0,129 | -3,20% | 5,78K | 27/09 | ||
| Pandora ADR | 25,21 | 25,21 | 25,09 | +0,08 | +0,30% | 2,69K | 27/09 | ||
| Orsted | 54,7 | 54,8 | 53,5 | +0,3 | +0,48% | 2,59K | 27/09 | ||
| Bavarian Nordic ADR | 7,28 | 7,36 | 7,28 | +0,04 | +0,52% | 1,51K | 27/09 |
Deutschland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank | 10,90 | 10,93 | 10,74 | +0,30 | +2,83% | 3,53M | 27/09 | ||
| Lilium NV | 0,785 | 0,840 | 0,782 | -0,042 | -5,08% | 3,32M | 27/09 | ||
| Trivago | 1,000 | 1,030 | 0,950 | -0,005 | -0,51% | 2,00M | 27/09 | ||
| Jumia Tech | 2,32 | 2,47 | 2,30 | -0,11 | -4,53% | 1,91M | 27/09 | ||
| Volkswagen Pref 1/10 ADR | 11,39 | 11,46 | 11,33 | -0,16 | -1,39% | 1,23M | 27/09 | ||
| Volkswagen 1/10 ADR | 12,92 | 13,11 | 12,81 | -0,48 | -3,58% | 975,03K | 27/09 | ||
| SAP ADR | 127,68 | 128,51 | 126,87 | +0,50 | +0,39% | 737,75K | 27/09 | ||
| Bayer AG PK | 11,99 | 12,09 | 11,94 | -0,09 | -0,75% | 630,09K | 27/09 | ||
| Affimed NV | 0,475 | 0,482 | 0,461 | +0,011 | +2,46% | 543,24K | 27/09 | ||
| SIGNA Sports United BV | 0,271 | 0,310 | 0,265 | -0,050 | -15,67% | 488,50K | 27/09 | ||
| Deutsche Telekom ADR | 20,68 | 20,85 | 20,63 | -0,45 | -2,13% | 434,47K | 27/09 | ||
| InflaRx | 2,660 | 2,950 | 2,580 | -0,240 | -8,28% | 417,46K | 27/09 | ||
| Immatics NV | 11,22 | 11,64 | 11,07 | +0,06 | +0,54% | 399,27K | 27/09 | ||
| ATAI Life Sciences BV | 1,34 | 1,34 | 1,28 | +0,07 | +5,51% | 365,89K | 27/09 | ||
| BioNTech | 103,12 | 103,45 | 100,90 | +1,26 | +1,24% | 330,29K | 27/09 | ||
| Porsche Automobile Holding SE | 4,85 | 4,89 | 4,82 | -0,05 | -0,92% | 260,71K | 27/09 | ||
| CureVac NV | 7,11 | 7,44 | 7,00 | -0,25 | -3,40% | 240,77K | 27/09 | ||
| BASF ADR | 11,06 | 11,08 | 10,98 | +0,03 | +0,24% | 237,99K | 27/09 | ||
| Fresenius Medical Care ADR | 21,61 | 21,93 | 21,46 | -0,22 | -1,01% | 207,39K | 27/09 | ||
| Siemens ADR | 70,68 | 70,81 | 69,92 | +2,37 | +3,47% | 173,52K | 27/09 |
Finnland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3,700 | 3,735 | 3,670 | -0,030 | -0,80% | 15,51M | 27/09 | ||
| Metso Outotec OTC | 5,00 | 5,06 | 5,00 | 0,00 | 0,00% | 306,32K | 27/09 | ||
| Sampo OYJ | 21,07 | 21,46 | 20,97 | -0,41 | -1,90% | 85,08K | 27/09 | ||
| Nordea Bank ADR | 10,88 | 10,91 | 10,78 | +0,02 | +0,18% | 77,88K | 27/09 | ||
| Kone Oyj ADR | 20,65 | 20,67 | 20,51 | +0,11 | +0,52% | 60,93K | 27/09 | ||
| Neste | 17,35 | 17,37 | 17,20 | +0,03 | +0,17% | 39,10K | 27/09 | ||
| Stora Enso Oyj PK | 12,25 | 12,34 | 12,15 | -0,20 | -1,63% | 28,36K | 27/09 | ||
| Kesko ADR | 8,815 | 8,860 | 8,783 | -0,125 | -1,40% | 27,21K | 27/09 | ||
| Fortum ADR | 2,320 | 2,350 | 2,310 | -0,020 | -0,85% | 5,90K | 27/09 | ||
| Nokian Tyres ADR | 3,75 | 3,78 | 3,75 | -0,08 | -2,09% | 2,28K | 27/09 | ||
| Kone Corporation | 42,6250 | 42,6250 | 42,6250 | 0,0000 | 0,00% | 0 | 22/09 | ||
| Fortum | 13,750 | 13,750 | 13,750 | +0,000 | +0,00% | 0 | 18/09 | ||
| Uponor | 30,00 | 30,00 | 30,00 | 0,00 | 0,00% | 0 | 13/09 | ||
| Konecranes ADR | 6,660 | 6,660 | 6,660 | 0,000 | 0,00% | 0 | 12/09 | ||
| Orion ADR | 19,00 | 19,08 | 19,00 | 0,00 | 0,00% | 0 | 15/08 | ||
| Outokumpu ADR | 2,64 | 2,64 | 2,64 | 0,00 | 0,00% | 0 | 26/07 | ||
| Wartsila ADR | 2,40 | 2,40 | 2,36 | +0,00 | +0,00% | 0 | 14/09 | ||
| Yit ADR | 1,10 | 1,10 | 1,10 | +0,00 | +0,00% | 0 | 08/06 |
Frankreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Societe Generale ADR | 4,8600 | 4,8700 | 4,8000 | +0,0700 | +1,46% | 3,67M | 27/09 | ||
| Sanofi ADR | 52,97 | 54,03 | 52,64 | -1,22 | -2,25% | 2,16M | 27/09 | ||
| Constellium Nv | 17,28 | 17,56 | 16,60 | +0,67 | +4,03% | 1,79M | 27/09 | ||
| TotalEnergies SE ADR | 66,21 | 66,26 | 65,60 | +0,82 | +1,25% | 1,70M | 27/09 | ||
| Biophytis | 1,46 | 1,66 | 1,31 | +0,10 | +7,35% | 1,36M | 27/09 | ||
| Pernod Ricard | 33,43 | 33,88 | 33,27 | -0,46 | -1,35% | 845,18K | 27/09 | ||
| Schneider Electric SA | 32,690 | 32,710 | 32,318 | +0,520 | +1,62% | 735,97K | 27/09 | ||
| Orange ADR | 11,42 | 11,42 | 11,33 | -0,18 | -1,55% | 631,61K | 27/09 | ||
| Vinci ADR | 27,33 | 27,50 | 27,19 | -0,04 | -0,15% | 526,46K | 27/09 | ||
| Credit Agricole SA PK | 5,980 | 6,010 | 5,940 | -0,010 | -0,17% | 506,06K | 27/09 | ||
| Kering SA | 44,84 | 45,25 | 44,48 | -0,43 | -0,95% | 481,13K | 27/09 | ||
| Danone PK | 10,84 | 10,99 | 10,81 | -0,23 | -2,08% | 443,76K | 27/09 | ||
| Alstom PK | 2,330 | 2,350 | 2,302 | +0,010 | +0,43% | 386,07K | 27/09 | ||
| AMTD Digital | 5,54 | 5,59 | 5,50 | +0,03 | +0,54% | 349,84K | 27/09 | ||
| Louis Vuitton ADR | 147,070 | 148,230 | 145,370 | -0,940 | -0,64% | 328,26K | 27/09 | ||
| Carrefour SA PK | 3,37 | 3,42 | 3,37 | -0,05 | -1,46% | 240,17K | 27/09 | ||
| Hermes International SA | 178,210 | 179,640 | 176,660 | -1,920 | -1,07% | 215,65K | 27/09 | ||
| Atari SA | 0,16 | 0,17 | 0,13 | 0,00 | 0,00% | 206,75K | 27/09 | ||
| Sequans Communications | 2,820 | 2,840 | 2,820 | -0,020 | -0,70% | 174,71K | 27/09 | ||
| Engie ADR | 15,17 | 15,34 | 15,09 | -0,39 | -2,51% | 166,34K | 27/09 |
Griechenland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 1,5100 | 1,6099 | 1,5000 | -0,0200 | -1,31% | 1,07M | 27/09 | ||
| Star Bulk Carriers | 19,17 | 19,25 | 18,81 | +0,48 | +2,57% | 1,01M | 27/09 | ||
| Globus Maritime | 1,5100 | 1,7900 | 1,5000 | -0,2700 | -15,17% | 588,10K | 27/09 | ||
| Performance Shipping | 2,0800 | 2,2900 | 2,0400 | -0,0300 | -1,42% | 529,64K | 27/09 | ||
| Diana Shipping | 3,520 | 3,520 | 3,475 | +0,070 | +2,03% | 342,95K | 27/09 | ||
| StealthGas | 5,030 | 5,030 | 4,830 | +0,210 | +4,36% | 256,21K | 27/09 | ||
| Tsakos Energy | 20,560 | 20,950 | 20,419 | +0,210 | +1,03% | 202,07K | 27/09 | ||
| C3is Inc | 0,45 | 0,47 | 0,43 | -0,00 | -0,44% | 149,91K | 27/09 | ||
| Top Ships | 0,6200 | 0,6250 | 0,6000 | +0,0050 | +0,81% | 108,08K | 27/09 | ||
| Danaos | 66,52 | 66,99 | 65,68 | +0,25 | +0,38% | 95,96K | 27/09 | ||
| Oceanpal | 1,8400 | 1,9899 | 1,8400 | -0,0800 | -4,17% | 92,09K | 27/09 | ||
| Greek Org of Football Prognostics | 8,227 | 8,450 | 7,950 | -0,063 | -0,76% | 74,09K | 27/09 | ||
| Seanergy Maritime | 5,4500 | 5,5500 | 5,4000 | -0,0500 | -0,91% | 53,75K | 27/09 | ||
| Capital Product | 13,75 | 13,90 | 13,02 | -0,06 | -0,43% | 43,95K | 27/09 | ||
| Pyxis Tankers Inc | 3,8400 | 3,9600 | 3,8400 | +0,0200 | +0,52% | 23,02K | 27/09 | ||
| United Maritime | 2,48 | 2,54 | 2,47 | +0,02 | +0,81% | 21,11K | 27/09 | ||
| Euroseas | 26,09 | 26,77 | 25,99 | -0,21 | -0,80% | 19,28K | 27/09 | ||
| Dynagas LNG | 2,630 | 2,760 | 2,560 | -0,020 | -0,75% | 19,01K | 27/09 | ||
| GasLog Ltd Pref | 25,24 | 25,29 | 24,93 | +0,25 | +1,02% | 12,81K | 27/09 | ||
| EuroDry | 15,00 | 15,21 | 14,68 | +0,59 | +4,10% | 7,24K | 27/09 |
Hongkong
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Borneo Resource | 0,0004 | 0,0006 | 0,0003 | +0,0001 | +33,67% | 77,83M | 27/09 | ||
| Melco Resorts & Entertainment | 9,43 | 9,47 | 9,07 | +0,20 | +2,17% | 1,79M | 27/09 | ||
| Henderson Land Development | 2,45 | 2,48 | 2,43 | +0,03 | +1,24% | 1,63M | 27/09 | ||
| Futu | 57,53 | 58,24 | 56,90 | +0,03 | +0,05% | 827,79K | 27/09 | ||
| Bridgetown Holdings | 10,38 | 10,41 | 10,37 | -0,01 | -0,10% | 656,12K | 27/09 | ||
| Sun Hung Kai Properties | 10,03 | 10,11 | 10,00 | -0,01 | -0,10% | 606,24K | 27/09 | ||
| Hang Lung Properties | 6,59 | 6,62 | 6,52 | +0,12 | +1,85% | 585,18K | 27/09 | ||
| AIA ADR | 32,49 | 32,66 | 32,34 | +1,20 | +3,84% | 439,10K | 27/09 | ||
| CK Hutchison ADR | 5,25 | 5,27 | 5,10 | +0,08 | +1,55% | 418,86K | 27/09 | ||
| Borqs Tech | 0,1630 | 0,1700 | 0,1603 | -0,0073 | -4,29% | 363,27K | 27/09 | ||
| MMTEC | 0,4000 | 0,5000 | 0,3950 | -0,1146 | -22,27% | 345,84K | 27/09 | ||
| Silicon Motion | 50,25 | 51,00 | 49,90 | -0,27 | -0,53% | 307,54K | 27/09 | ||
| Nft Ltd | 0,1616 | 0,1698 | 0,1600 | +0,0036 | +2,28% | 247,09K | 27/09 | ||
| Bridgetown Holdings | 0,400 | 0,417 | 0,290 | +0,145 | +56,62% | 212,85K | 27/09 | ||
| HUTCHMED DRC | 16,69 | 16,99 | 16,55 | +0,48 | +2,96% | 209,71K | 27/09 | ||
| Hang Seng Bank | 12,16 | 12,25 | 12,09 | +0,10 | +0,83% | 188,06K | 27/09 | ||
| WH ADR | 10,49 | 10,50 | 10,44 | +0,05 | +0,48% | 169,58K | 27/09 | ||
| TOP Financial | 4,67 | 4,71 | 4,51 | +0,12 | +2,64% | 117,73K | 27/09 | ||
| Lenovo Group Ltd PK | 19,80 | 20,21 | 19,77 | -0,05 | -0,25% | 104,08K | 27/09 | ||
| CLP Holdings | 7,49 | 7,55 | 7,41 | +0,12 | +1,63% | 91,08K | 27/09 |
Indien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17,44 | 17,50 | 17,33 | +0,17 | +0,98% | 10,28M | 27/09 | ||
| ICICI Bank ADR | 22,81 | 22,82 | 22,61 | +0,07 | +0,31% | 4,82M | 27/09 | ||
| HDFC Bank ADR | 58,44 | 58,66 | 58,07 | +0,23 | +0,40% | 2,47M | 27/09 | ||
| Wipro ADR | 4,950 | 5,000 | 4,930 | +0,070 | +1,43% | 2,31M | 27/09 | ||
| MakeMyTrip | 40,37 | 40,49 | 38,66 | +1,81 | +4,69% | 755,70K | 27/09 | ||
| WNS Holdings | 69,46 | 69,67 | 67,48 | +1,67 | +2,46% | 177,52K | 27/09 | ||
| Dr. Reddy’s Labs ADR | 65,76 | 66,60 | 65,42 | -0,18 | -0,27% | 167,71K | 27/09 | ||
| Lytus Technologies Holdings Ptv | 0,21 | 0,22 | 0,21 | -0,00 | -0,52% | 150,44K | 27/09 | ||
| Sify | 1,880 | 1,880 | 1,770 | +0,120 | +6,82% | 68,00K | 27/09 | ||
| Yatra Online | 2,150 | 2,378 | 2,150 | -0,030 | -1,38% | 61,05K | 27/09 | ||
| Azure Power Global | 0,68 | 0,75 | 0,68 | 0,00 | 0,00% | 7,37K | 27/09 | ||
| Rediff.com India | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 6,90K | 26/09 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Indonesien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 3,720 | 4,100 | 3,452 | +0,290 | +8,45% | 424,51K | 27/09 | ||
| Telkom Indonesia B ADR | 23,79 | 23,93 | 23,72 | -0,30 | -1,25% | 196,38K | 27/09 | ||
| Bank Mandiri Persero ADR | 15,44 | 15,79 | 15,37 | +0,17 | +1,13% | 107,48K | 27/09 | ||
| Bank Central Asia ADR | 14,0800 | 14,3000 | 14,0200 | -0,0940 | -0,66% | 53,79K | 27/09 | ||
| Bank Rakyat | 16,82 | 17,11 | 16,79 | +0,07 | +0,44% | 48,71K | 27/09 | ||
| Astra Int | 7,89 | 8,02 | 7,88 | -0,05 | -0,63% | 18,38K | 27/09 | ||
| XL Axiata ADR | 3,11 | 3,11 | 2,91 | -0,01 | -0,32% | 2,22K | 27/09 | ||
| Bank Negara Indonesia ADR | 16,25 | 16,25 | 15,70 | +0,35 | +2,18% | 1,79K | 27/09 | ||
| United Tractors ADR | 36,28 | 36,32 | 36,22 | +0,75 | +2,10% | 1,48K | 27/09 | ||
| Media Nusantara Citra ADR | 3,16 | 3,16 | 3,16 | 0,00 | 0,00% | 0 | 25/09 | ||
| Indo Tambangraya Megah ADR | 3,87 | 3,87 | 3,87 | 0,00 | 0,00% | 0 | 26/09 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0,00% | 0 | 22/08 | ||
| Adaro Energy ADR | 8,70 | 8,70 | 8,65 | 0,00 | 0,00% | 0 | 26/09 | ||
| Asiamet Resources | 0,003 | 0,003 | 0,003 | 0,000 | 0,00% | 0 | 23/06 | ||
| Semen Persero | 8,94 | 8,94 | 8,94 | +0,00 | +0,00% | 0 | 24/08 | ||
| Kalbe Farma ADR | 29,10 | 29,10 | 29,10 | +0,00 | +0,00% | 0 | 05/05 | ||
| Indofood ADR | 20,8400 | 20,8400 | 20,8400 | 0,0000 | 0,00% | 0 | 26/09 | ||
| Astra Agro Lestari TBK | 2,48 | 2,48 | 2,48 | +0,00 | +0,00% | 0 | 18/09 | ||
| Bank Mandiri Persero | 0,3699 | 0,3699 | 0,3699 | 0,0000 | 0,00% | 0 | 26/09 | ||
| Vale Indonesia | 0,3920 | 0,3920 | 0,3920 | 0,0000 | 0,00% | 0 | 05/09 |
Irland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| CRH | 56,40 | 56,46 | 54,53 | +0,59 | +1,06% | 7,39M | 27/09 | ||
| Medtronic | 78,22 | 79,15 | 77,43 | -0,73 | -0,92% | 7,10M | 27/09 | ||
| Johnson Controls | 54,54 | 55,41 | 54,31 | +0,36 | +0,66% | 5,06M | 27/09 | ||
| PDD Holdings DRC | 95,00 | 95,78 | 93,50 | +1,07 | +1,14% | 4,14M | 27/09 | ||
| Accenture | 314,38 | 314,98 | 310,65 | +3,77 | +1,21% | 2,43M | 27/09 | ||
| Amarin | 0,916 | 0,930 | 0,849 | +0,071 | +8,44% | 2,04M | 27/09 | ||
| Eaton | 214,36 | 215,26 | 212,15 | +3,29 | +1,56% | 2,03M | 27/09 | ||
| AerCap Holdings NV | 63,02 | 63,40 | 62,28 | +0,37 | +0,59% | 1,64M | 27/09 | ||
| Perrigo | 31,49 | 31,90 | 30,90 | +0,02 | +0,06% | 1,57M | 27/09 | ||
| Seagate | 64,29 | 65,10 | 63,88 | +0,87 | +1,37% | 1,52M | 27/09 | ||
| Trane Technologies | 200,06 | 200,40 | 197,47 | +2,76 | +1,40% | 1,46M | 27/09 | ||
| Horizon Therapeutics | 115,70 | 115,87 | 115,67 | -0,04 | -0,03% | 1,22M | 27/09 | ||
| Alkermes Plc | 28,56 | 29,04 | 27,97 | -0,41 | -1,42% | 1,20M | 27/09 | ||
| Aptiv | 95,86 | 97,50 | 95,00 | -0,59 | -0,61% | 1,16M | 27/09 | ||
| Ryanair ADR | 97,50 | 99,78 | 96,86 | +0,45 | +0,46% | 1,11M | 27/09 | ||
| Jazz Pharma | 131,23 | 133,86 | 131,04 | -1,84 | -1,38% | 602,07K | 27/09 | ||
| Allegion PLC | 103,29 | 104,03 | 102,57 | +1,20 | +1,18% | 571,24K | 27/09 | ||
| STERIS | 217,90 | 224,00 | 216,26 | -5,33 | -2,39% | 525,29K | 27/09 | ||
| Adient | 35,70 | 36,24 | 35,44 | -0,25 | -0,70% | 511,12K | 27/09 | ||
| Aon | 329,92 | 333,51 | 327,58 | -1,41 | -0,43% | 467,52K | 27/09 |
Israel
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Scisparc | 0,207400 | 0,365700 | 0,185500 | +0,051200 | +32,78% | 194,71M | 27/09 | ||
| Teva ADR | 10,01 | 10,23 | 9,85 | -0,21 | -2,05% | 8,68M | 27/09 | ||
| Pagaya | 1,610 | 1,650 | 1,530 | +0,070 | +4,55% | 5,82M | 27/09 | ||
| Mobileye Global | 40,26 | 41,12 | 39,45 | -0,18 | -0,45% | 3,33M | 27/09 | ||
| ZIM Integrated Shipping Services | 10,24 | 10,68 | 10,01 | -0,29 | -2,75% | 2,84M | 27/09 | ||
| Innoviz Technologies | 1,79 | 1,81 | 1,70 | +0,05 | +2,87% | 2,81M | 27/09 | ||
| Riskified | 4,31 | 4,40 | 3,99 | +0,11 | +2,62% | 2,48M | 27/09 | ||
| Nano Dimension | 2,720 | 2,745 | 2,590 | +0,150 | +5,84% | 1,82M | 27/09 | ||
| SolarEdge Technologies Inc | 128,01 | 132,45 | 127,70 | +0,74 | +0,58% | 1,78M | 27/09 | ||
| Check Point Software | 132,80 | 134,39 | 132,52 | -0,63 | -0,47% | 964,17K | 27/09 | ||
| Nice ADR | 167,60 | 168,91 | 165,74 | +0,96 | +0,58% | 959,79K | 27/09 | ||
| InMode | 32,56 | 33,12 | 32,23 | +0,32 | +0,99% | 914,59K | 27/09 | ||
| ICL Israel Chemicals | 5,520 | 5,540 | 5,465 | +0,070 | +1,28% | 814,49K | 27/09 | ||
| GlobalE Online | 37,18 | 38,34 | 36,88 | -0,21 | -0,56% | 778,40K | 27/09 | ||
| BioLineRx | 2,070 | 2,080 | 1,950 | +0,140 | +7,25% | 749,55K | 27/09 | ||
| Tower | 24,55 | 24,77 | 24,23 | +0,14 | +0,57% | 727,93K | 27/09 | ||
| Camtek Ltd | 60,30 | 60,63 | 58,18 | +2,10 | +3,61% | 719,03K | 27/09 | ||
| Hub Cyber Security | 0,2313 | 0,2530 | 0,2210 | -0,0187 | -7,48% | 686,79K | 27/09 | ||
| Oddity Tech | 27,58 | 28,71 | 27,25 | +0,46 | +1,70% | 661,72K | 27/09 | ||
| Nano X | 6,24 | 6,54 | 6,13 | -0,03 | -0,48% | 615,00K | 27/09 |
Italien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| ENI ADR | 32,50 | 32,50 | 32,13 | +0,59 | +1,85% | 463,77K | 27/09 | ||
| UniCredit ADR | 11,855 | 11,900 | 11,730 | +0,065 | +0,55% | 404,25K | 27/09 | ||
| Stevanato Group SpA | 29,36 | 29,62 | 26,94 | +2,29 | +8,46% | 390,80K | 27/09 | ||
| Kaleyra | 7,21 | 7,23 | 7,21 | -0,01 | -0,14% | 386,30K | 27/09 | ||
| Ermenegildo Zegna NV | 13,63 | 13,89 | 13,47 | -0,08 | -0,58% | 346,32K | 27/09 | ||
| ENEL Societa per Azioni | 6,090 | 6,150 | 6,050 | -0,100 | -1,62% | 290,50K | 27/09 | ||
| Ferrari NV | 287,61 | 290,26 | 285,02 | +1,87 | +0,65% | 283,26K | 27/09 | ||
| Intesa Sanpaolo SpA PK | 15,310 | 15,400 | 15,200 | -0,070 | -0,46% | 266,13K | 27/09 | ||
| Snam ADR | 9,28 | 9,36 | 9,25 | -0,20 | -2,11% | 138,35K | 27/09 | ||
| Assicurazioni Generali ADR | 10,16 | 10,22 | 10,07 | -0,13 | -1,26% | 48,38K | 27/09 | ||
| Terna Rete Elettrica Nazionale | 22,30 | 22,65 | 22,23 | -0,34 | -1,50% | 39,42K | 27/09 | ||
| Prada Spa PK | 11,50 | 11,61 | 11,43 | +0,06 | +0,52% | 24,99K | 27/09 | ||
| Salvatore Ferragamo ADR | 6,76 | 6,76 | 6,40 | +0,01 | +0,15% | 21,20K | 27/09 | ||
| Prysmian ADR | 19,05 | 19,26 | 18,95 | -0,01 | -0,05% | 19,11K | 27/09 | ||
| Mediobanca ADR | 12,96 | 13,09 | 12,93 | -0,03 | -0,23% | 7,90K | 27/09 | ||
| Genenta Science ADR | 5,39 | 5,70 | 5,11 | +0,09 | +1,70% | 5,64K | 27/09 | ||
| Natuzzi | 7,09 | 7,25 | 7,09 | -0,15 | -2,07% | 2,98K | 27/09 | ||
| Leonardo ADR | 7,13 | 7,13 | 7,13 | +0,09 | +1,28% | 1,00K | 27/09 | ||
| Saipem ADR | 0,3000 | 0,3000 | 0,2900 | +0,0075 | +2,56% | 0,68K | 27/09 | ||
| Buzzi Unicem ADR | 13,5 | 13,5 | 13,5 | 0,0 | 0,00% | 0,59K | 27/09 |
Japan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nomura ADR | 4,200 | 4,217 | 4,135 | +0,050 | +1,20% | 5,48M | 27/09 | ||
| Mitsubishi UFJ Financial ADR | 8,710 | 8,730 | 8,662 | +0,070 | +0,81% | 4,87M | 27/09 | ||
| Sumitomo Mitsui Financial ADR | 10,120 | 10,150 | 10,045 | -0,010 | -0,10% | 1,66M | 27/09 | ||
| Takeda Pharma ADR | 15,95 | 16,06 | 15,87 | -0,01 | -0,06% | 1,48M | 27/09 | ||
| Aerwins Tech | 0,12 | 0,13 | 0,11 | -0,01 | -4,69% | 1,25M | 27/09 | ||
| Honda Motor ADR | 34,99 | 35,11 | 34,76 | +0,26 | +0,75% | 955,24K | 27/09 | ||
| Nintendo ADR | 10,36 | 10,42 | 10,31 | -0,04 | -0,38% | 809,67K | 27/09 | ||
| Sony ADR | 82,55 | 83,25 | 82,31 | +1,25 | +1,54% | 650,64K | 27/09 | ||
| Mizuho Financial ADR | 3,560 | 3,570 | 3,520 | +0,030 | +0,85% | 567,95K | 27/09 | ||
| Fanuc Corporation | 12,91 | 13,03 | 12,90 | -0,06 | -0,46% | 419,38K | 27/09 | ||
| Toyota Motor ADR | 182,39 | 184,42 | 181,17 | +1,89 | +1,05% | 398,42K | 27/09 | ||
| SMC Corp Japan | 22,48 | 22,61 | 22,36 | -0,01 | -0,06% | 359,55K | 27/09 | ||
| Nidec | 11,41 | 11,60 | 11,36 | -0,32 | -2,73% | 347,75K | 27/09 | ||
| Mitsubishi Electric ADR | 25,42 | 25,61 | 25,00 | +0,56 | +2,24% | 327,77K | 27/09 | ||
| Kao ADR | 7,41 | 7,50 | 7,30 | +0,13 | +1,79% | 317,48K | 27/09 | ||
| Recruit ADR | 6 | 6 | 6 | -0 | -0,48% | 296,87K | 27/09 | ||
| Panasonic Corp PK | 11,69 | 11,75 | 11,62 | -0,02 | -0,15% | 287,64K | 27/09 | ||
| Murata Manufacturing Inc | 13,75 | 13,77 | 13,35 | +0,14 | +1,03% | 259,78K | 27/09 | ||
| Yoshitsu ADR | 0,94 | 0,96 | 0,91 | 0,01 | 0,53% | 215,29K | 27/09 | ||
| Shimano ADR | 13,35 | 13,45 | 13,23 | +0,30 | +2,30% | 208,15K | 27/09 |
Kanada
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Canopy Growth | 0,89 | 1,05 | 0,83 | -0,03 | -3,49% | 106,79M | 27/09 | ||
| Tilray | 2,40 | 2,62 | 2,31 | 0,00 | 0,00% | 34,10M | 27/09 | ||
| Barrick Gold | 14,64 | 15,16 | 14,51 | -0,57 | -3,75% | 30,01M | 27/09 | ||
| Rainmaker Worldwide | 0,0010 | 0,0011 | 0,0008 | -0,0002 | -16,67% | 27,01M | 27/09 | ||
| Two Hands | 0,0001 | 0,0002 | 0,0000 | -0,0001 | -33,33% | 25,40M | 27/09 | ||
| Indo Global Exchange | 0,00090 | 0,00090 | 0,00080 | -0,00010 | -10,00% | 24,81M | 27/09 | ||
| Aurora Cannabis | 0,667 | 0,758 | 0,651 | -0,036 | -5,13% | 17,54M | 27/09 | ||
| AgriFORCE Growing Systems | 0,1168 | 0,1395 | 0,1110 | +0,0107 | +10,08% | 13,06M | 27/09 | ||
| Denison Mines | 1,6700 | 1,7200 | 1,6300 | +0,0300 | +1,83% | 12,97M | 27/09 | ||
| Kinross Gold | 4,565 | 4,690 | 4,520 | -0,155 | -3,28% | 11,36M | 27/09 | ||
| Baytex Energy Corp | 4,325 | 4,380 | 4,220 | +0,145 | +3,47% | 10,64M | 27/09 | ||
| Shopify Inc | 51,85 | 52,49 | 51,03 | +0,34 | +0,66% | 8,92M | 27/09 | ||
| Cenovus Energy | 20,980 | 20,990 | 20,620 | +0,630 | +3,10% | 8,88M | 27/09 | ||
| NexGen Energy | 5,960 | 6,270 | 5,820 | -0,140 | -2,30% | 8,39M | 27/09 | ||
| Enbridge | 33,63 | 33,97 | 33,26 | -0,06 | -0,18% | 8,08M | 27/09 | ||
| Algonquin | 6,28 | 6,52 | 6,28 | -0,22 | -3,41% | 7,76M | 27/09 | ||
| TC Energy | 36,07 | 36,17 | 35,49 | +0,40 | +1,12% | 7,66M | 27/09 | ||
| B2Gold | 2,880 | 2,970 | 2,850 | -0,080 | -2,70% | 7,54M | 27/09 | ||
| Cybin | 0,543 | 0,620 | 0,500 | -0,037 | -6,29% | 6,54M | 27/09 | ||
| Hut 8 Mining | 1,920 | 1,940 | 1,860 | +0,070 | +3,78% | 6,53M | 27/09 |
Kolumbien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11,55 | 11,62 | 11,33 | +0,18 | +1,58% | 3,59M | 27/09 | ||
| BanColombia ADR | 26,94 | 27,01 | 26,52 | +0,26 | +0,97% | 389,64K | 27/09 | ||
| GeoPark Ltd | 10,54 | 10,66 | 10,18 | +0,49 | +4,88% | 323,29K | 27/09 | ||
| Clever Leaves Holdings | 0,0199 | 0,0200 | 0,0180 | +0,0018 | +9,94% | 85,76K | 27/09 | ||
| Grupo Aval | 2,460 | 2,510 | 2,420 | 0,000 | 0,00% | 41,00K | 27/09 | ||
| Clever Leaves Holdings | 3,4900 | 3,6700 | 3,3869 | +0,1100 | +3,25% | 29,26K | 27/09 | ||
| Interconnection Electric | 89,84 | 89,84 | 89,84 | -0,38 | -0,42% | 0,11K | 27/09 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 08/08 | ||
| Tower One Wireless | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 19/09 | ||
| Cementos Argos ADR | 5,68 | 5,68 | 5,35 | +0,00 | +0,00% | 0 | 26/09 | ||
| Nutresa ADR | 9,41 | 9,41 | 9,41 | 0,00 | 0,00% | 0 | 22/08 | ||
| Inversiones Suramericana ADR | 17,85 | 17,85 | 17,85 | +0,00 | +0,00% | 0 | 20/07 |
Luxemburg
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 5,07 | 5,35 | 5,05 | +0,07 | +1,40% | 2,05M | 27/09 | ||
| ArcelorMittal ADR | 24,41 | 24,59 | 24,20 | +0,19 | +0,78% | 1,50M | 27/09 | ||
| Tenaris ADR | 31,87 | 31,93 | 31,16 | +1,01 | +3,27% | 1,47M | 27/09 | ||
| Spotify Tech | 153,75 | 155,48 | 152,05 | +1,39 | +0,91% | 703,66K | 27/09 | ||
| Ardagh Metal Packaging | 3,17 | 3,19 | 3,07 | +0,08 | +2,42% | 643,01K | 27/09 | ||
| Globant SA | 194,54 | 201,73 | 194,12 | -2,76 | -1,40% | 333,75K | 27/09 | ||
| Adecoagro SA | 11,49 | 11,64 | 11,43 | 0,00 | 0,00% | 203,70K | 27/09 | ||
| Arrival Vault USA | 1,2000 | 1,2200 | 1,1500 | +0,0500 | +4,35% | 161,90K | 27/09 | ||
| Ternium ADR | 39,16 | 39,48 | 38,75 | +0,74 | +1,93% | 146,23K | 27/09 | ||
| Altisource Portfolio Solutions | 4,050 | 4,160 | 4,000 | -0,090 | -2,17% | 111,02K | 27/09 | ||
| Corporacion America Airports | 13,860 | 14,000 | 13,535 | +0,330 | +2,44% | 102,37K | 27/09 | ||
| Millicom | 15,37 | 15,54 | 15,32 | -0,15 | -0,97% | 44,74K | 27/09 | ||
| Nexa Resources | 6,320 | 6,360 | 6,210 | -0,030 | -0,47% | 40,77K | 27/09 | ||
| Subsea 7 ADR | 14,24 | 14,24 | 13,88 | +0,71 | +5,25% | 37,85K | 27/09 | ||
| BM European Value ADR | 28,12 | 28,13 | 27,93 | -0,19 | -0,65% | 8,96K | 27/09 | ||
| Procaps | 3,70 | 3,84 | 3,65 | -0,10 | -2,63% | 7,25K | 27/09 | ||
| Samsonite ADR | 16,335 | 16,380 | 16,300 | -0,255 | -1,54% | 4,61K | 27/09 | ||
| Moolec Science | 2,830 | 3,110 | 2,810 | -0,250 | -8,12% | 3,66K | 27/09 | ||
| Codere Online US | 3,04 | 3,21 | 3,04 | +0,03 | +1,00% | 2,89K | 27/09 | ||
| RTL ADR | 3,30 | 3,30 | 3,30 | -0,85 | -20,48% | 0,40K | 27/09 |
Malaysia
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 0,83 | 0,91 | 0,82 | -0,10 | -10,75% | 143,57K | 27/09 | ||
| Integrated Media Tech | 0,209 | 0,227 | 0,200 | -0,011 | -5,17% | 89,45K | 27/09 | ||
| GreenPro | 1,0300 | 1,0600 | 1,0025 | -0,0400 | -3,74% | 19,59K | 27/09 | ||
| Genting Berhad | 4,35 | 4,49 | 4,35 | -0,22 | -4,90% | 5,96K | 27/09 | ||
| Kairous Acquisition | 11,25 | 11,38 | 11,25 | -0,01 | -0,09% | 3,04K | 27/09 | ||
| Malayan Banking Berhad | 4,070 | 4,070 | 3,710 | -0,120 | -2,86% | 1,10K | 27/09 | ||
| DUET Acquisition | 10,69 | 10,69 | 10,69 | -0,01 | -0,09% | 0,41K | 27/09 | ||
| Tech Telecommunication | 11,22 | 11,37 | 11,23 | -0,16 | -1,45% | 0,10K | 27/09 | ||
| Energem | 11,12 | 11,12 | 11,12 | +0,01 | +0,09% | 0,10K | 27/09 | ||
| Genting Malaysia ADR | 13,25 | 13,25 | 13,25 | +0,00 | +0,00% | 0 | 20/07 | ||
| Kairous Acquisition Unt | 11,01 | 11,01 | 11,01 | 0,00 | 0,00% | 0 | 14/07 | ||
| Energem Unt | 11,89 | 11,89 | 11,89 | +0,00 | +0,00% | 0 | 25/09 | ||
| PHP Ventures Acquisition | 11,27 | 11,27 | 11,27 | 0,00 | 0,00% | 0 | 27/07 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 15/05 | ||
| Top Glove ADR | 0,6650 | 0,6650 | 0,5901 | +0,0000 | +0,00% | 0 | 26/09 | ||
| Sime Darby | 0,4655 | 0,4655 | 0,4655 | +0,0000 | +0,00% | 0 | 16/08 | ||
| Fintech Scion | 2,5000 | 2,5000 | 2,5000 | 0,0000 | 0,00% | 0 | 26/09 | ||
| DKG Capital | 0,0003 | 0,0003 | 0,0003 | 0,0000 | 0,00% | 0 | 25/07 | ||
| Leet Technology | 0,0151 | 0,0300 | 0,0125 | +0,0000 | +0,00% | 0 | 18/07 | ||
| Tenaga Nasional Berhad | 8,225 | 8,225 | 8,000 | 0,000 | 0,00% | 0 | 26/09 |
Mexiko
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6,550 | 6,660 | 6,470 | +0,010 | +0,15% | 8,61M | 27/09 | ||
| Grupo Televisa ADR | 3,16 | 3,20 | 3,04 | +0,12 | +3,95% | 2,45M | 27/09 | ||
| America Movil ADR | 16,85 | 16,85 | 16,66 | +0,06 | +0,36% | 2,28M | 27/09 | ||
| Controladora Vuela ADR | 7,30 | 7,37 | 7,01 | +0,24 | +3,40% | 1,55M | 27/09 | ||
| Vista Oil Gas | 30,330 | 30,690 | 28,285 | +2,780 | +10,09% | 1,25M | 27/09 | ||
| Fomento Economico Mexicano | 106,93 | 108,06 | 106,02 | -0,62 | -0,58% | 540,91K | 27/09 | ||
| Coca-Cola Femsa ADR | 75,75 | 77,03 | 75,19 | -1,07 | -1,39% | 186,52K | 27/09 | ||
| GAP ADR | 172,35 | 174,38 | 171,26 | -0,75 | -0,43% | 61,13K | 27/09 | ||
| Aeroportuario del Centro Norte | 93,92 | 95,38 | 93,60 | -1,09 | -1,15% | 47,13K | 27/09 | ||
| Vesta Real Estate ADR | 32,77 | 33,45 | 32,50 | -0,58 | -1,74% | 47,03K | 27/09 | ||
| Grupo Aeroportuario Sureste ADR | 250,21 | 252,41 | 249,20 | -0,46 | -0,18% | 46,91K | 27/09 | ||
| Wal Mart de Mexico ADR | 37,23 | 37,96 | 36,60 | -0,28 | -0,73% | 32,14K | 27/09 | ||
| Banorte ADR | 41,60 | 42,10 | 40,88 | +0,49 | +1,18% | 20,14K | 27/09 | ||
| Betterware De Mexico | 16,53 | 17,05 | 16,23 | +0,31 | +1,91% | 19,15K | 27/09 | ||
| Kimberly-Clark de Mexico | 10,43 | 10,60 | 10,34 | -0,15 | -1,38% | 16,99K | 27/09 | ||
| Mexico Closed Fund | 16,38 | 16,53 | 16,27 | -0,05 | -0,30% | 16,64K | 27/09 | ||
| Fresnillo | 6,550 | 6,700 | 6,510 | -0,230 | -3,39% | 7,91K | 27/09 | ||
| APx Acquisition I | 10,99 | 10,99 | 10,99 | 0,01 | 0,05% | 5,18K | 27/09 | ||
| Wal Mart de Mexico | 3,7000 | 3,7500 | 3,7000 | -0,0600 | -1,60% | 3,54K | 27/09 | ||
| Mexico Equity and Income Closed | 9,36 | 9,52 | 9,36 | -0,06 | -0,65% | 1,39K | 27/09 |
Neuseeland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0,0057 | 0,0060 | 0,0055 | +0,0003 | +5,56% | 4,00M | 27/09 | ||
| Spark New Zealand ADR | 14,13 | 14,34 | 14,12 | +0,04 | +0,28% | 75,57K | 27/09 | ||
| Spark New Zealand | 2,8350 | 2,8350 | 2,8350 | +0,0000 | +0,00% | 12,60K | 27/09 | ||
| Astika Holdings | 0,0465 | 0,0465 | 0,0465 | +0,0042 | +9,93% | 5,90K | 27/09 | ||
| Chorus ADR | 22,11 | 22,11 | 22,11 | +0,12 | +0,55% | 0,20K | 27/09 | ||
| New Zealand Oil Gas | 0,250 | 0,250 | 0,250 | +0,000 | +0,00% | 0,60K | 21/09 | ||
| Warehouse Group | 1,1000 | 1,1000 | 1,1000 | 0,0000 | 0,00% | 0 | 03/05 | ||
| Konared Corporation | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 25/09 | ||
| New Zealand Energy Corp | 0,0396 | 0,0396 | 0,0396 | 0,0000 | 0,00% | 0 | 22/09 | ||
| Fletcher Building Ltd PK | 5,33 | 5,33 | 5,28 | +0,00 | +0,00% | 0 | 21/09 | ||
| Ryman Healthcare ADR | 19,00 | 19,00 | 19,00 | 0,00 | 0,00% | 0 | 22/09 | ||
| Air New Zealand ADR | 2,12 | 2,12 | 2,12 | 0,00 | 0,00% | 0 | 11/09 | ||
| Auckland International Airport ADR | 22,74 | 22,74 | 22,74 | 0,00 | 0,00% | 0 | 26/09 | ||
| Port Tauranga ADR | 15,08 | 15,08 | 15,08 | 0,00 | 0,00% | 0 | 26/05 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0,00% | 0 | 31/08 | ||
| A2 Milk | 2,62 | 2,62 | 2,62 | 0,00 | 0,00% | 0 | 26/09 |
Niederlande
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 18,81 | 18,91 | 18,58 | -0,03 | -0,16% | 5,25M | 27/09 | ||
| Aegon ADR | 4,660 | 4,715 | 4,625 | -0,200 | -4,12% | 2,55M | 27/09 | ||
| Koninklijke Philips ADR | 20,17 | 20,51 | 19,94 | -0,33 | -1,61% | 2,32M | 27/09 | ||
| ING ADR | 13,01 | 13,06 | 12,91 | -0,04 | -0,31% | 1,91M | 27/09 | ||
| Prosus ADR | 5,80 | 5,84 | 5,73 | 0,00 | 0,00% | 1,69M | 27/09 | ||
| ASML ADR | 574,53 | 582,18 | 564,28 | +1,82 | +0,32% | 1,46M | 27/09 | ||
| Adyen | 7,07 | 7,11 | 6,95 | +0,26 | +3,90% | 1,31M | 27/09 | ||
| NXP | 196,70 | 198,27 | 194,13 | +1,71 | +0,88% | 1,14M | 27/09 | ||
| Qiagen N.V. | 39,47 | 39,85 | 39,24 | -0,15 | -0,37% | 1,07M | 27/09 | ||
| Elastic | 81,16 | 81,21 | 79,12 | +2,09 | +2,64% | 898,37K | 27/09 | ||
| Uniqure NV | 6,90 | 7,10 | 6,81 | -0,03 | -0,43% | 531,18K | 27/09 | ||
| Koninklijke ADR | 3,250 | 3,256 | 3,230 | -0,050 | -1,52% | 432,79K | 27/09 | ||
| Merus | 24,09 | 24,27 | 22,64 | +1,32 | +5,80% | 304,02K | 27/09 | ||
| Just Eat Takeaway.com NV | 2,41 | 2,43 | 2,36 | -0,07 | -2,82% | 301,84K | 27/09 | ||
| argenx ADR | 477,79 | 489,52 | 472,85 | -5,75 | -1,19% | 288,85K | 27/09 | ||
| ProQR Therapeutics NV | 1,380 | 1,470 | 1,375 | -0,070 | -4,83% | 281,42K | 27/09 | ||
| NN ADR | 15,400 | 16,170 | 15,320 | -3,630 | -19,08% | 233,97K | 27/09 | ||
| Airbus Group NV | 32,56 | 32,61 | 32,27 | +0,08 | +0,25% | 193,20K | 27/09 | ||
| Akzo Nobel ADR | 23,86 | 24,14 | 23,72 | -0,32 | -1,34% | 85,82K | 27/09 | ||
| Allego US | 2,10 | 2,17 | 2,08 | +0,01 | +0,48% | 76,63K | 27/09 |
Norwegen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 33,04 | 33,12 | 32,62 | +0,99 | +3,09% | 2,00M | 27/09 | ||
| Opera | 14,70 | 14,74 | 14,30 | +0,65 | +4,63% | 586,74K | 27/09 | ||
| Norsk Hydro ASA ADR | 6,010 | 6,030 | 5,970 | +0,170 | +2,91% | 341,50K | 27/09 | ||
| Nel ASA | 0,80 | 0,80 | 0,77 | +0,03 | +4,31% | 53,14K | 27/09 | ||
| DNB Bank ASA | 20,23 | 20,23 | 20,08 | +0,27 | +1,35% | 38,29K | 27/09 | ||
| Telenor ASA ADR | 11,32 | 11,34 | 11,25 | 0,00 | 0,00% | 31,94K | 27/09 | ||
| Mowi ADR | 17,66 | 17,73 | 17,58 | +0,45 | +2,63% | 28,94K | 27/09 | ||
| Orkla ASA ADR | 7,520 | 7,560 | 7,460 | +0,032 | +0,43% | 23,33K | 27/09 | ||
| Yara International ASA | 18,82 | 18,89 | 18,77 | +0,26 | +1,37% | 18,34K | 27/09 | ||
| Dno | 1,0000 | 1,0100 | 0,9800 | +0,0425 | +4,44% | 5,70K | 27/09 | ||
| Norsk Hydro | 5,96 | 6,07 | 5,96 | +0,13 | +2,27% | 5,67K | 27/09 | ||
| Aker Carbon | 1,05 | 1,05 | 1,02 | +0,04 | +3,96% | 3,59K | 27/09 | ||
| Gjensidige Forsikring ADR | 14,51 | 14,51 | 14,42 | -0,01 | -0,07% | 1,62K | 27/09 | ||
| Norwegian Air Shuttle ASA | 0,77 | 0,78 | 0,77 | -0,02 | -2,16% | 1,11K | 27/09 | ||
| Tomra Systems ADR | 11,37 | 11,45 | 11,37 | -0,05 | -0,44% | 0,53K | 27/09 | ||
| Telenor | 11,480 | 11,480 | 11,480 | +0,000 | +0,00% | 0 | 21/09 | ||
| Akastor ASA | 1,0000 | 1,0000 | 1,0000 | +0,0000 | +0,00% | 0 | 14/07 | ||
| Mowi | 18,6600 | 18,6600 | 17,9200 | +0,0000 | +0,00% | 0 | 18/09 | ||
| Prosafe | 9,3500 | 9,3500 | 9,3500 | 0,0000 | 0,00% | 0 | 08/09 | ||
| Nordic Semiconductor ASA | 10,0000 | 10,0100 | 10,0000 | 0,0000 | 0,00% | 0 | 26/09 |
Österreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 16,65 | 16,75 | 16,58 | -0,15 | -0,89% | 21,40K | 27/09 | ||
| OMV AG PK | 47,36 | 47,41 | 47,36 | +0,19 | +0,40% | 2,89K | 27/09 | ||
| Wienerberger Baustoffindustrie | 5,040 | 5,050 | 5,035 | +0,080 | +1,61% | 1,39K | 27/09 | ||
| Erste Group Bank | 33,750 | 33,960 | 33,320 | +0,310 | +0,93% | 0,91K | 27/09 | ||
| Voestalpine AG PK | 5,87 | 5,87 | 5,87 | +0,00 | +0,00% | 0 | 05/09 | ||
| Andritz ADR | 9,88 | 9,88 | 9,88 | 0,00 | 0,00% | 0 | 26/09 | ||
| Verbund ADR | 18,12 | 18,12 | 17,38 | +0,00 | +0,00% | 0 | 21/09 | ||
| Oesterreichische Post ADR | 17,8 | 17,8 | 17,8 | 0,0 | 0,00% | 0 | 18/08 | ||
| Raiffeisen Bank ADR | 3,38 | 3,38 | 3,38 | 0,00 | 0,00% | 0 | 26/09 | ||
| Schoeller Bleckmann ADR | 5,36 | 5,36 | 5,36 | 0,00 | 0,00% | 0 | 30/05 | ||
| Flughafen Wien ADR | 12,3 | 12,3 | 12,3 | 0,0 | 0,00% | 0 | 04/08 | ||
| Vienna Insurance ADR | 5,32 | 5,32 | 5,32 | 0,00 | 0,00% | 0 | 11/08 |
Peru
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8,430 | 8,510 | 8,270 | -0,030 | -0,35% | 2,45M | 27/09 | ||
| Credicorp | 129,56 | 130,24 | 128,27 | +0,19 | +0,15% | 167,12K | 27/09 | ||
| Intercorp Financial Services | 22,94 | 23,20 | 22,86 | -0,33 | -1,42% | 12,59K | 27/09 | ||
| Cementos Pacasmayo ADR | 5,072 | 5,180 | 5,072 | -0,018 | -0,35% | 12,42K | 27/09 | ||
| Aenza | 2,4200 | 2,4200 | 2,3150 | +0,0500 | +2,11% | 1,18K | 27/09 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 01/06 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 18/09 | ||
| Fossal ADR | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 0 | 23/02 |
Philippinen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 20,50 | 20,66 | 20,29 | +0,20 | +0,99% | 103,06K | 27/09 | ||
| BDO Unibank ADR | 24,00 | 25,83 | 23,52 | +0,46 | +1,95% | 3,35K | 27/09 | ||
| D&L Industries ADR | 2,64 | 2,70 | 2,64 | +0,02 | +0,76% | 1,41K | 27/09 | ||
| Jollibee Foods ADR | 16,520 | 16,520 | 16,520 | +0,320 | +1,98% | 0,10K | 27/09 | ||
| Cebu Air ADR | 3,66 | 3,66 | 3,66 | 0,00 | 0,00% | 0 | 27/06 | ||
| Universal Robina ADR | 26,09 | 26,09 | 26,09 | 0,00 | 0,00% | 0 | 22/03 | ||
| Manila Water ADR | 7,67 | 7,80 | 7,67 | 0,00 | 0,00% | 0 | 21/09 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0,00% | 0 | 24/01 | ||
| Megaworld ADR | 6,9 | 6,9 | 6,9 | 0,0 | 0,00% | 0 | 22/09 | ||
| Manila Electric ADR | 11,74 | 11,74 | 11,74 | +0,00 | +0,00% | 0 | 26/04 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0,00% | 0 | 22/05 | ||
| Globe Telecom ADR | 33,25 | 33,25 | 33,25 | 0,00 | 0,00% | 0 | 20/07 | ||
| First Gen ADR | 6,22 | 6,24 | 6,22 | +0,00 | +0,00% | 0 | 30/06 | ||
| DMCI ADR | 1,55 | 1,55 | 1,55 | 0,00 | 0,00% | 0 | 11/07 | ||
| Bank the Philippine Islands ADR | 38,18 | 38,18 | 38,18 | 0,00 | 0,00% | 0 | 22/09 | ||
| Ayala ADR | 10,2 | 10,2 | 10,2 | 0,0 | 0,00% | 0 | 26/09 | ||
| Aboitiz Power ADR | 13,57 | 13,57 | 13,57 | 0,00 | 0,00% | 0 | 30/06 | ||
| Aboitiz Equity ADR | 9,32 | 9,34 | 9,32 | 0,00 | 0,00% | 0 | 11/07 | ||
| Benguet B | 0,0500 | 0,0500 | 0,0500 | 0,0000 | 0,00% | 0 | 12/09 | ||
| Robinsons Retail Holdings Inc | 8,51 | 8,51 | 8,48 | +0,00 | +0,00% | 0 | 25/09 |
Polen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7,62 | 8,00 | 7,51 | -0,41 | -5,04% | 54,95K | 27/09 | ||
| Eurocash SA | 1,71 | 1,71 | 1,71 | 0,00 | 0,00% | 0 | 24/02 | ||
| Eurocash SA PK | 3,71 | 3,71 | 3,71 | 0,00 | 0,00% | 0 | 08/09 | ||
| Alior Bank ADR | 2,1 | 2,1 | 2,1 | 0,0 | 0,00% | 0 | 03/11 | ||
| Asseco Poland ADR | 15,16 | 15,16 | 15,16 | 0,00 | 0,00% | 0 | 20/09 | ||
| Globe Trade Centre ADR | 3,40 | 3,40 | 3,40 | +0,00 | +0,00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 5,25 | 5,53 | 5,25 | 0,00 | 0,00% | 0 | 29/03 |
Portugal
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 41,80 | 42,61 | 41,52 | -0,89 | -2,08% | 49,71K | 27/09 | ||
| Jeronimo Martins SGPS SA ADR | 44,77 | 45,14 | 44,53 | -0,79 | -1,73% | 29,47K | 27/09 | ||
| Galp Energa | 7,38 | 7,46 | 7,35 | +0,05 | +0,61% | 12,84K | 27/09 | ||
| Banco Espirito Santo | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 19/05 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Russland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 2,99 | 2,99 | 2,97 | +0,00 | +0,00% | 0 | 18/07 | ||
| Polyus ADR | 21,00 | 21,00 | 18,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Rostelekom DRC | 1,01 | 3,40 | 1,01 | 0,00 | 0,00% | 0 | 03/03 | ||
| Tatneft ADR | 9,55 | 9,55 | 9,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Tatneft ADR | 7,00 | 7,00 | 7,00 | +0,00 | +0,00% | 0 | 27/07 | ||
| PhosAgro OAO | 0,05 | 0,05 | 0,05 | 0,00 | 0,00% | 0 | 27/04 | ||
| Rostelekom DRC | 4,04 | 4,03 | 4,00 | 0,00 | 0,00% | 0 | 01/03 | ||
| NMTP DRC | 7,10 | 7,10 | 6,00 | +0,00 | +0,00% | 0 | 25/02 | ||
| En+ London | 9,30 | 9,30 | 9,30 | 0,00 | 0,00% | 0 | 02/03 | ||
| Fix Price Group | 2,15 | 2,15 | 2,13 | +0,00 | +0,00% | 0 | 11/08 | ||
| HMS Hydraulic Machines Systems Group DRC | 3,50 | 3,70 | 3,50 | 0,00 | 0,00% | 0 | 28/02 |
Schweden
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 4,87 | 4,90 | 4,82 | -0,03 | -0,61% | 6,90M | 27/09 | ||
| Polestar Automotive Holding A | 2,63 | 2,67 | 2,41 | +0,23 | +9,58% | 5,26M | 27/09 | ||
| Oatly Group AB | 0,88 | 0,91 | 0,88 | 0,00 | 0,11% | 1,61M | 27/09 | ||
| Autoliv | 95,73 | 97,25 | 95,25 | +0,57 | +0,60% | 459,77K | 27/09 | ||
| Hexagon ADR | 8,44 | 8,46 | 8,33 | +0,14 | +1,69% | 437,83K | 27/09 | ||
| Telia ADR | 4,01 | 4,03 | 3,98 | -0,10 | -2,43% | 261,22K | 27/09 | ||
| Sandvik AB ADR | 17,86 | 18,05 | 17,73 | -0,03 | -0,17% | 238,14K | 27/09 | ||
| Atlas Copco AB | 12,85 | 12,96 | 12,76 | -0,03 | -0,23% | 191,51K | 27/09 | ||
| Assa Abloy AB | 10,64 | 10,69 | 10,53 | 0,00 | 0,00% | 185,48K | 27/09 | ||
| Olink Holding AB | 14,72 | 14,79 | 14,27 | +0,08 | +0,55% | 92,18K | 27/09 | ||
| H&M ADR | 2,84 | 2,87 | 2,83 | +0,09 | +3,20% | 84,62K | 27/09 | ||
| Svenska Handelsbanken PK | 4,41 | 4,42 | 4,37 | -0,01 | -0,23% | 59,69K | 27/09 | ||
| Svenska Handelsbanken | 8,86 | 8,86 | 8,86 | -0,13 | -1,40% | 29,24K | 27/09 | ||
| Neonode | 1,660 | 1,700 | 1,650 | +0,010 | +0,61% | 28,82K | 27/09 | ||
| Volvo ADR | 20,38 | 20,50 | 20,21 | +0,01 | +0,05% | 27,03K | 27/09 | ||
| Atlas Copco ADR | 11,22 | 11,26 | 11,10 | +0,05 | +0,45% | 26,86K | 27/09 | ||
| Husqvarna AB | 14,88 | 15,05 | 14,77 | +0,16 | +1,07% | 24,42K | 27/09 | ||
| Electrolux B ADR | 19,76 | 20,06 | 19,68 | -0,06 | -0,30% | 23,75K | 27/09 | ||
| Evolution Gaming Group AB | 96,74 | 98,04 | 96,13 | -1,41 | -1,44% | 19,90K | 27/09 | ||
| Boliden ADR | 54,02 | 54,61 | 53,71 | -0,52 | -0,95% | 19,54K | 27/09 |
Schweiz
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 8,560 | 8,710 | 8,390 | +0,140 | +1,66% | 15,36M | 27/09 | ||
| UBS Group | 24,34 | 24,36 | 24,03 | -0,73 | -2,91% | 6,76M | 27/09 | ||
| Amcor PLC | 9,03 | 9,16 | 8,94 | -0,07 | -0,77% | 6,56M | 27/09 | ||
| On Holding | 26,18 | 26,43 | 25,78 | +0,12 | +0,46% | 3,48M | 27/09 | ||
| STMicroelectronics ADR | 42,00 | 42,25 | 41,44 | +0,22 | +0,53% | 2,78M | 27/09 | ||
| Roche Holding ADR | 34,20 | 34,61 | 34,09 | +0,17 | +0,50% | 1,59M | 27/09 | ||
| TE Connectivity | 120,44 | 121,97 | 119,64 | -0,08 | -0,07% | 1,58M | 27/09 | ||
| Chubb | 211,63 | 212,70 | 209,51 | -0,34 | -0,16% | 1,55M | 27/09 | ||
| Novartis ADR | 100,26 | 101,36 | 99,96 | -1,16 | -1,14% | 1,29M | 27/09 | ||
| Compagnie Financiere Richemont | 11,800 | 11,935 | 11,730 | -0,200 | -1,67% | 881,81K | 27/09 | ||
| Crispr Therapeutics | 47,13 | 47,79 | 46,68 | +1,02 | +2,21% | 838,83K | 27/09 | ||
| Alcon | 76,76 | 77,26 | 76,15 | -0,12 | -0,16% | 721,30K | 27/09 | ||
| Nestle ADR | 112,10 | 114,37 | 112,03 | -3,15 | -2,73% | 549,25K | 27/09 | ||
| Garrett Motion | 7,660 | 7,690 | 7,575 | +0,100 | +1,32% | 504,41K | 27/09 | ||
| Logitech | 67,58 | 68,87 | 67,09 | +1,16 | +1,75% | 488,36K | 27/09 | ||
| Glencore ADR | 10,990 | 11,030 | 10,870 | +0,120 | +1,10% | 396,31K | 27/09 | ||
| Garmin | 103,25 | 103,90 | 102,67 | +0,02 | +0,01% | 380,35K | 27/09 | ||
| MoonLake Immunotherapeutics | 55,54 | 56,81 | 54,02 | +0,04 | +0,07% | 367,48K | 27/09 | ||
| ABB ADR | 35,19 | 35,35 | 35,08 | +0,34 | +0,98% | 279,61K | 27/09 | ||
| SGS SA | 8,22 | 8,32 | 8,18 | -0,07 | -0,84% | 217,33K | 27/09 |
Singapur
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Sea | 42,09 | 43,70 | 41,00 | +1,94 | +4,83% | 21,21M | 27/09 | ||
| Grab Holdings | 3,38 | 3,46 | 3,36 | -0,02 | -0,59% | 20,91M | 27/09 | ||
| Flex | 25,15 | 25,64 | 24,99 | -0,08 | -0,32% | 2,30M | 27/09 | ||
| Genius | 0,8600 | 0,9400 | 0,8600 | -0,0545 | -5,96% | 1,13M | 27/09 | ||
| Canaan | 1,680 | 1,745 | 1,640 | 0,000 | 0,00% | 1,12M | 27/09 | ||
| Maxeon Solar Technologies | 12,22 | 12,72 | 12,08 | +0,10 | +0,83% | 949,61K | 27/09 | ||
| abrdn Asia Pacific Income | 2,470 | 2,500 | 2,460 | -0,010 | -0,40% | 876,36K | 27/09 | ||
| FingerMotion | 5,25 | 5,41 | 5,05 | +0,02 | +0,38% | 544,87K | 27/09 | ||
| YY A | 38,97 | 39,78 | 38,36 | -0,95 | -2,38% | 452,58K | 27/09 | ||
| Kulicke&Soffa | 48,57 | 48,97 | 47,98 | +0,70 | +1,46% | 375,09K | 27/09 | ||
| Wave Life Sciences Ltd | 5,280 | 5,400 | 4,920 | -0,010 | -0,19% | 333,65K | 27/09 | ||
| Lion Group Holding | 1,0700 | 1,1700 | 1,0400 | -0,0650 | -5,73% | 145,98K | 27/09 | ||
| Bitdeer Tech | 9,98 | 10,40 | 9,78 | +0,45 | +4,72% | 131,91K | 27/09 | ||
| Society Pass | 0,37 | 0,38 | 0,36 | -0,01 | -2,43% | 118,75K | 27/09 | ||
| Guardforce AI | 4,18 | 4,35 | 4,18 | -0,12 | -2,79% | 117,95K | 27/09 | ||
| A SPAC I Acquisition | 10,78 | 10,80 | 10,78 | -0,02 | -0,19% | 106,84K | 27/09 | ||
| India Closed Fund | 17,32 | 17,51 | 17,22 | +0,10 | +0,58% | 98,07K | 27/09 | ||
| Singapore Telecommunications PK | 17,450 | 17,550 | 17,420 | -0,100 | -0,57% | 92,43K | 27/09 | ||
| Simpple | 4,98 | 5,19 | 4,90 | +0,01 | +0,20% | 85,65K | 27/09 | ||
| EUDA Health Holdings | 1,61 | 1,64 | 1,55 | +0,04 | +2,55% | 80,69K | 27/09 |
Spanien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3,630 | 3,650 | 3,600 | +0,050 | +1,40% | 3,93M | 27/09 | ||
| BBVA ADR | 7,820 | 7,860 | 7,770 | +0,100 | +1,30% | 1,51M | 27/09 | ||
| Wallbox NV | 2,190 | 2,374 | 2,120 | -0,140 | -6,01% | 1,02M | 27/09 | ||
| Telefonica ADR | 4,050 | 4,050 | 4,020 | -0,090 | -2,17% | 603,01K | 27/09 | ||
| Red Electrica ADR | 7,700 | 7,790 | 7,640 | -0,020 | -0,26% | 281,61K | 27/09 | ||
| Grifols ADR | 9,09 | 9,24 | 9,05 | -0,07 | -0,76% | 264,46K | 27/09 | ||
| Inditex ADR | 18,44 | 18,47 | 18,27 | +0,04 | +0,22% | 139,98K | 27/09 | ||
| Repsol SA | 16,43 | 16,46 | 16,28 | +0,18 | +1,11% | 128,52K | 27/09 | ||
| Enagas SA | 8,220 | 8,255 | 8,160 | -0,130 | -1,56% | 83,14K | 27/09 | ||
| Caixabank ADR | 1,27 | 1,28 | 1,26 | -0,01 | -0,78% | 82,08K | 27/09 | ||
| Iberdrola SA | 44,75 | 45,37 | 44,47 | -0,75 | -1,65% | 60,52K | 27/09 | ||
| Amadeus IT Holding SA PK | 60,52 | 61,37 | 60,17 | -2,38 | -3,78% | 45,34K | 27/09 | ||
| Naturgy Energy ADR | 5,32 | 5,37 | 5,32 | -0,14 | -2,56% | 34,54K | 27/09 | ||
| Endesa ADR | 10,1 | 10,2 | 10,1 | -0,1 | -1,24% | 18,10K | 27/09 | ||
| ACS Actividades Construccion ADR | 7,03 | 7,05 | 7,03 | -0,05 | -0,71% | 3,77K | 27/09 | ||
| Bankinter ADR | 6,32 | 6,32 | 6,32 | -0,05 | -0,78% | 1,50K | 27/09 | ||
| Mapfre ADR | 4,00 | 4,00 | 4,00 | -0,29 | -6,75% | 0,50K | 27/09 | ||
| Pharma Mar | 33,340 | 33,340 | 33,340 | -1,130 | -3,28% | 0,17K | 27/09 | ||
| Grifols ADR | 6,35 | 6,35 | 6,35 | -0,28 | -4,22% | 0,10K | 27/09 | ||
| EDP Renovaveis | 16,5129 | 16,5129 | 16,5129 | 0,0000 | 0,00% | 0 | 26/09 |
Südafrika
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 11,070 | 11,540 | 11,050 | -0,640 | -5,47% | 6,35M | 27/09 | ||
| Harmony Gold Mining | 3,880 | 4,070 | 3,850 | -0,230 | -5,60% | 4,32M | 27/09 | ||
| Sibanye Gold ADR | 6,16 | 6,26 | 6,10 | -0,11 | -1,75% | 3,84M | 27/09 | ||
| Sasol ADR | 12,81 | 13,01 | 12,77 | +0,22 | +1,75% | 418,02K | 27/09 | ||
| DRDGOLD ADR | 8,23 | 8,46 | 8,10 | -0,26 | -3,06% | 281,36K | 27/09 | ||
| Impala Platinum Holdings Ltd PK | 5,110 | 5,160 | 5,050 | -0,040 | -0,78% | 142,19K | 27/09 | ||
| Anglo American Platinum ADR | 6,020 | 6,140 | 6,020 | -0,040 | -0,66% | 58,15K | 27/09 | ||
| MTN Group Ltd PK | 5,81 | 5,94 | 5,78 | -0,08 | -1,36% | 43,36K | 27/09 | ||
| Naspers ADR | 31,72 | 31,93 | 31,60 | +0,33 | +1,05% | 34,45K | 27/09 | ||
| Vodacom Group Ltd PK | 5,61 | 5,67 | 5,57 | -0,04 | -0,76% | 23,65K | 27/09 | ||
| Lesaka Tech | 3,870 | 3,940 | 3,864 | +0,070 | +1,84% | 21,70K | 27/09 | ||
| Standard Bank Group Ltd PK | 9,56 | 9,66 | 9,52 | -0,10 | -1,08% | 21,34K | 27/09 | ||
| Nedbank Group Ltd | 10,571 | 10,740 | 10,490 | -0,067 | -0,63% | 15,08K | 27/09 | ||
| Sanlam Ltd PK | 7,035 | 7,060 | 6,990 | -0,025 | -0,35% | 12,93K | 27/09 | ||
| Mr Price Group | 7,04 | 7,08 | 6,98 | -0,16 | -2,16% | 10,43K | 27/09 | ||
| Bidvest Group Ltd PK | 28,75 | 28,81 | 28,44 | -0,49 | -1,69% | 5,89K | 27/09 | ||
| Life Healthcare Group Holdings | 4,45 | 4,67 | 4,32 | -0,07 | -1,55% | 5,46K | 27/09 | ||
| Capitec Bank ADR | 43,0 | 43,2 | 41,0 | -1,7 | -3,76% | 1,23K | 27/09 | ||
| MultiChoice ADR | 3,8700 | 3,9700 | 3,8700 | +0,0700 | +1,84% | 0,79K | 27/09 | ||
| MultiChoice | 3,8 | 3,8 | 3,8 | -0,5 | -10,93% | 0,59K | 27/09 |
Südkorea
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 12,50 | 12,51 | 12,31 | +0,28 | +2,29% | 1,01M | 27/09 | ||
| MagnaChip | 7,98 | 8,06 | 7,75 | +0,27 | +3,50% | 295,09K | 27/09 | ||
| Kepco ADR | 6,45 | 6,53 | 6,43 | +0,03 | +0,47% | 267,97K | 27/09 | ||
| SK Telecom ADR | 21,30 | 21,48 | 21,24 | +0,19 | +0,90% | 253,40K | 27/09 | ||
| LG Display | 4,80 | 4,83 | 4,74 | -0,04 | -0,83% | 215,92K | 27/09 | ||
| POSCO | 100,31 | 100,40 | 99,34 | +0,91 | +0,92% | 134,53K | 27/09 | ||
| Shinhan | 26,36 | 26,43 | 26,15 | +0,07 | +0,27% | 122,52K | 27/09 | ||
| KB Financial | 40,86 | 40,96 | 40,71 | +0,16 | +0,39% | 87,31K | 27/09 | ||
| Woori Financial | 27,23 | 27,35 | 27,00 | +0,21 | +0,78% | 38,26K | 27/09 | ||
| I-On Digital | 0,06 | 0,06 | 0,06 | 0,00 | 0,00% | 33,50K | 27/09 | ||
| Hanryu Holdings | 5,39 | 5,39 | 5,15 | +0,29 | +5,69% | 18,57K | 27/09 | ||
| Gravity Co | 68,05 | 68,24 | 66,60 | +1,45 | +2,18% | 14,90K | 27/09 | ||
| Doubledown | 8,47 | 8,80 | 8,47 | -0,23 | -2,64% | 10,34K | 27/09 | ||
| Hyundai Motor DRC | 38,65 | 38,65 | 38,25 | -0,53 | -1,35% | 0,35K | 27/09 | ||
| Samsung Electronics Co | 40,60 | 40,60 | 40,60 | 0,00 | 0,00% | 0 | 27/09 | ||
| Naver Corp | 115,00 | 115,00 | 115,00 | 0,00 | 0,00% | 0 | 27/10 |
Taiwan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 85,44 | 85,56 | 84,10 | +1,15 | +1,36% | 7,65M | 27/09 | ||
| ASE Industrial ADR | 7,380 | 7,420 | 7,280 | +0,110 | +1,51% | 5,77M | 27/09 | ||
| United Microelectronics | 6,910 | 6,950 | 6,840 | 0,000 | 0,00% | 5,69M | 27/09 | ||
| Himax | 5,81 | 5,82 | 5,72 | +0,13 | +2,29% | 645,73K | 27/09 | ||
| Gogoro | 2,650 | 2,660 | 2,550 | +0,100 | +3,92% | 172,16K | 27/09 | ||
| Chunghwa Telecom | 35,94 | 36,02 | 35,80 | +0,14 | +0,39% | 140,50K | 27/09 | ||
| AU Optronics | 5,000 | 5,110 | 4,860 | -0,108 | -2,11% | 127,60K | 27/09 | ||
| Hon Hai Precision ADR | 6,33 | 6,39 | 6,31 | +0,02 | +0,24% | 35,26K | 27/09 | ||
| ChipMOS Tech | 23,19 | 23,36 | 23,05 | +0,07 | +0,30% | 18,42K | 27/09 | ||
| Giga Media Ltd | 1,360 | 1,371 | 1,360 | 0,000 | 0,00% | 6,07K | 27/09 | ||
| SemiLEDS | 1,71 | 1,79 | 1,70 | -0,04 | -2,29% | 5,65K | 27/09 | ||
| Apollomics | 3,92 | 3,97 | 3,76 | +0,16 | +4,11% | 4,72K | 27/09 | ||
| Perfect Corp | 3,300 | 3,320 | 3,160 | -0,090 | -2,65% | 4,51K | 27/09 | ||
| Nocera | 1,56 | 1,58 | 1,56 | -0,08 | -4,88% | 2,29K | 27/09 | ||
| Gogoro Wnt | 0,17 | 0,17 | 0,17 | 0,00 | 0,06% | 0,90K | 27/09 | ||
| Asia Pacific Wire & Cable | 1,330 | 1,330 | 1,330 | -0,090 | -6,34% | 0,74K | 27/09 | ||
| Namliong SkyCosmos | 0,210 | 0,210 | 0,210 | 0,000 | 0,00% | 0 | 21/09 | ||
| FIH Mobile ADR | 1,715 | 1,715 | 1,715 | 0,000 | 0,00% | 0 | 08/09 | ||
| MediaTek | 7,30 | 7,30 | 7,30 | 0,00 | 0,00% | 0 | 31/12 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0,00% | 0 | 30/01 |
Thailand
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 13,34 | 13,57 | 13,26 | -0,01 | -0,07% | 11,34K | 27/09 | ||
| Zapp Electric Vehicles | 0,88 | 0,90 | 0,87 | -0,02 | -2,00% | 3,79K | 27/09 | ||
| Bangkok Bank ADR | 22,7000 | 23,1500 | 22,7000 | -0,2700 | -1,18% | 1,00K | 27/09 | ||
| Airports Thailand ADR | 18,1 | 18,1 | 18,1 | -0,3 | -1,76% | 0,87K | 27/09 | ||
| CP All ADR | 17 | 17 | 17 | -2 | -9,90% | 0,10K | 27/09 | ||
| Bank Ayudhya ADR | 22,75 | 22,75 | 22,75 | 0,00 | 0,00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3,58 | 3,58 | 3,58 | 0,00 | 0,00% | 0 | 30/06 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 7,90 | 7,90 | 7,90 | 0,00 | 0,00% | 0 | 12/09 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| Bumrungrad Hospital DRC | 6,19 | 6,19 | 6,19 | 0,00 | 0,00% | 0 | 30/06 | ||
| BTS ADR | 20,9 | 20,9 | 20,9 | 0,0 | 0,00% | 0 | 24/07 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 20/09 | ||
| Berli Jucker ADR | 9,6 | 9,6 | 9,6 | 0,0 | 0,00% | 0 | 20/01 | ||
| BEC World ADR | 2,11 | 2,11 | 2,11 | 0,00 | 0,00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 30,1 | 30,1 | 30,1 | 0,0 | 0,00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 4,70 | 4,70 | 4,70 | +0,00 | +0,00% | 0 | 17/10 | ||
| TTW Public Company | 12,44 | 12,44 | 12,44 | +0,00 | +0,00% | 0 | 01/09 | ||
| PTT Exploration & Production | 33,750 | 38,000 | 33,750 | +0,000 | +0,00% | 0 | 26/09 | ||
| Krung Thai Bank Public Co | 11,90 | 11,90 | 11,90 | 0,00 | 0,00% | 0 | 01/08 |
Türkei
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1,38 | 1,46 | 1,29 | +0,03 | +2,22% | 1,69M | 27/09 | ||
| Turkcell Iletisim Hizmetleri | 4,750 | 4,850 | 4,730 | -0,060 | -1,25% | 201,19K | 27/09 | ||
| Marti Technologies | 0,74 | 0,74 | 0,67 | +0,07 | +10,07% | 194,12K | 27/09 | ||
| Turkiye Garanti Bankasi AS | 1,978 | 1,990 | 1,870 | +0,028 | +1,44% | 16,51K | 27/09 | ||
| Anadolu Efes ADR | 0,714 | 0,840 | 0,714 | -0,026 | -3,53% | 4,00K | 27/09 | ||
| Koc Holdings AS | 25,38 | 25,38 | 25,38 | -0,21 | -0,80% | 0,26K | 27/09 | ||
| Akbank Turk Anonim Sirketi | 2,31 | 2,39 | 2,25 | 0,00 | 0,00% | 0 | 26/09 | ||
| Koza Altin Islemeleri A S | 9,0000 | 9,0000 | 9,0000 | 0,0000 | 0,00% | 0 | 07/08 | ||
| Tav Havalimanlari Holding AS | 18,000 | 18,010 | 18,000 | +0,000 | +0,00% | 0 | 26/09 | ||
| Turkiye Vakiflar Bankasi ADR | 4,000 | 4,000 | 4,000 | 0,000 | 0,00% | 0 | 11/07 | ||
| Arcelik ADR | 26,95 | 26,95 | 26,95 | 0,00 | 0,00% | 0 | 12/09 | ||
| Ford Otomoti Sanayi ADR | 157,00 | 157,00 | 157,00 | +0,00 | +0,00% | 0 | 11/07 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 7,90 | 7,90 | 7,90 | +0,00 | +0,00% | 0 | 01/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 17/07 | ||
| THY ADR | 82,3 | 82,3 | 82,3 | 0,0 | 0,00% | 0 | 26/09 | ||
| Turk Telekomunikasyon ADR | 1,6 | 1,6 | 1,4 | 0,0 | 0,00% | 0 | 19/09 | ||
| Ulker Biskuvi Sanayi ADR | 34 | 34 | 34 | +0 | +0,00% | 0 | 25/09 |
Ungarn
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3,6 | 3,9 | 3,7 | -0,1 | -2,01% | 6,95K | 27/09 | ||
| Magyar Telekom Plc | 7,25 | 7,25 | 7,16 | +0,00 | +0,00% | 0 | 26/09 |
Vereinigte Arabische Emirate
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 5,10 | 5,13 | 4,99 | +0,16 | +3,24% | 101,85K | 27/09 | ||
| NWTN Inc | 7,53 | 8,74 | 7,51 | -1,23 | -14,04% | 19,19K | 27/09 | ||
| Swvl Holdings | 1,110 | 1,140 | 1,100 | +0,010 | +0,91% | 4,94K | 27/09 | ||
| Anghami De | 0,701 | 0,750 | 0,669 | -0,014 | -1,96% | 4,08K | 27/09 | ||
| Brooge Holdings Ltd | 5,390 | 5,399 | 5,040 | +0,030 | +0,56% | 3,34K | 27/09 | ||
| Amira Nature Foods | 0,000100 | 0,000100 | 0,000100 | +0,000000 | +0,00% | 0 | 15/09 | ||
| 3Power Energy | 0,0022 | 0,0022 | 0,0022 | +0,0000 | +0,00% | 0 | 22/09 |
Vereinigtes Königreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| SFLMaven | 0,0024 | 0,0027 | 0,0021 | +0,0003 | +14,63% | 97,96M | 27/09 | ||
| Roivant Sciences | 13,190 | 13,230 | 12,600 | +0,780 | +6,29% | 16,29M | 27/09 | ||
| Net Savings Link | 0,0013 | 0,0014 | 0,0013 | -0,0001 | -3,70% | 13,75M | 27/09 | ||
| Lloyds Banking ADR | 2,130 | 2,140 | 2,100 | -0,010 | -0,47% | 12,32M | 27/09 | ||
| Farfetch A | 1,88 | 1,93 | 1,80 | +0,07 | +3,87% | 11,98M | 27/09 | ||
| BP ADR | 39,48 | 39,49 | 38,91 | +0,84 | +2,17% | 11,02M | 27/09 | ||
| Barclays ADR | 7,750 | 7,800 | 7,660 | -0,040 | -0,51% | 9,91M | 27/09 | ||
| CLARIVATE | 7,24 | 7,26 | 7,01 | +0,21 | +2,99% | 7,39M | 27/09 | ||
| TechnipFMC | 21,290 | 21,365 | 20,840 | +0,570 | +2,75% | 7,24M | 27/09 | ||
| Arm | 52,99 | 54,41 | 51,79 | -0,53 | -0,99% | 6,79M | 27/09 | ||
| Plandai Biotech | 0,0001 | 0,0002 | 0,0001 | -0,0001 | -50,00% | 6,20M | 27/09 | ||
| CNH Industrial NV | 12,14 | 12,19 | 11,97 | +0,07 | +0,58% | 6,04M | 27/09 | ||
| Profitable Develop | 0,00030 | 0,00030 | 0,00020 | 0,00000 | 0,00% | 5,75M | 27/09 | ||
| HALEON ADR | 8,05 | 8,15 | 8,00 | -0,07 | -0,86% | 5,51M | 27/09 | ||
| Shell ADR | 64,90 | 65,04 | 64,34 | +0,99 | +1,55% | 5,07M | 27/09 | ||
| British American Tobacco ADR | 31,85 | 32,10 | 31,77 | -0,20 | -0,62% | 5,00M | 27/09 | ||
| Vodafone Group ADR | 9,74 | 9,77 | 9,67 | -0,12 | -1,22% | 4,42M | 27/09 | ||
| AstraZeneca ADR | 67,94 | 68,72 | 67,40 | -0,28 | -0,41% | 3,80M | 27/09 | ||
| Cushman & Wakefield | 7,38 | 7,66 | 7,24 | -0,14 | -1,86% | 3,50M | 27/09 | ||
| Rolls Royce Holdings plc | 2,60 | 2,62 | 2,58 | -0,01 | -0,38% | 3,10M | 27/09 |
Zypern
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline Ltd | 18,320 | 18,695 | 18,180 | -0,040 | -0,22% | 2,14M | 27/09 | ||
| Castor Maritime | 0,406 | 0,440 | 0,402 | -0,024 | -5,55% | 479,02K | 27/09 | ||
| GDEV Inc | 2,70 | 3,42 | 2,61 | -0,18 | -6,25% | 7,58K | 27/09 | ||
| QIWI | 5,67 | 5,95 | 5,53 | 0,00 | 0,00% | 0 | 25/02 | ||
| Neuro Hitech | 0,00720 | 0,00720 | 0,00720 | +0,00000 | +0,00% | 0 | 24/05 | ||
| Bank of Cyprus | 3,41 | 3,41 | 3,41 | 0,00 | 0,00% | 0 | 06/09 | ||
| Polymetal International ADR | 2,00 | 2,00 | 2,00 | 0,00 | 0,00% | 0 | 20/09 | ||
| Gifa | 0,0103 | 0,0103 | 0,0103 | +0,0000 | +0,00% | 0 | 15/09 |