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
Werbefreie Version. Jetzt upgraden für ein Surferlebnis auf Investing.com ganz ohne Werbung. Sparen Sie bis zu 40% Jetzt upgraden
ADR weltweit
Argentinien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 6,210 | 6,260 | 6,075 | -0,010 | -0,16% | 1,65M | 30/09 | ||
| Grupo Financiero Galicia ADR | 7,460 | 7,660 | 7,445 | +0,030 | +0,40% | 553,11K | 30/09 | ||
| Despegar.com | 5,70 | 5,85 | 5,62 | +0,01 | +0,18% | 480,22K | 30/09 | ||
| BBVA Banco Frances ADR | 3,010 | 3,125 | 3,000 | -0,020 | -0,66% | 412,99K | 30/09 | ||
| Grupo Supervielle | 1,750 | 1,779 | 1,690 | +0,030 | +1,74% | 271,27K | 30/09 | ||
| Banco Macro B ADR | 14,27 | 14,85 | 14,20 | -0,12 | -0,83% | 239,13K | 30/09 | ||
| Cresud SACIF | 5,470 | 5,645 | 5,090 | +0,020 | +0,37% | 205,36K | 30/09 | ||
| Central Puerto | 4,400 | 4,510 | 4,270 | +0,120 | +2,80% | 157,33K | 30/09 | ||
| Bioceres Crop | 13,02 | 13,35 | 12,82 | +0,41 | +3,25% | 99,96K | 30/09 | ||
| Transportadora Gas ADR | 7,380 | 7,470 | 7,270 | +0,050 | +0,68% | 95,27K | 30/09 | ||
| Pampa Energia ADR | 22,77 | 23,51 | 22,77 | -0,31 | -1,34% | 67,08K | 30/09 | ||
| Loma Negra ADR | 6,230 | 6,380 | 6,135 | +0,030 | +0,48% | 45,11K | 30/09 | ||
| IRSA ADR | 4,070 | 4,080 | 3,920 | +0,090 | +2,26% | 38,63K | 30/09 | ||
| Telecom Argentina ADR | 4,010 | 4,100 | 4,000 | 0,000 | 0,00% | 23,83K | 30/09 | ||
| Edenor ADR | 6,700 | 6,799 | 6,500 | +0,040 | +0,60% | 16,74K | 30/09 |
Australien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0,0012 | 0,0014 | 0,0011 | -0,0001 | -7,69% | 42,42M | 30/09 | ||
| BHP Group Ltd ADR | 50,04 | 51,10 | 49,71 | -0,38 | -0,75% | 3,09M | 30/09 | ||
| Atlassian Corp Plc | 210,59 | 221,37 | 210,34 | -1,74 | -0,82% | 1,40M | 30/09 | ||
| Tritium Dcfc | 3,19 | 3,72 | 3,16 | -0,36 | -10,14% | 1,03M | 30/09 | ||
| Paladin Energy | 0,475 | 0,500 | 0,470 | -0,014 | -2,85% | 658,89K | 30/09 | ||
| National Australia Bank ADR | 9,43 | 9,68 | 9,02 | -0,07 | -0,74% | 500,26K | 30/09 | ||
| Core Lithium | 0,71 | 0,77 | 0,69 | -0,01 | -1,74% | 481,21K | 30/09 | ||
| ANZ Banking Group ADR | 14,80 | 15,21 | 14,70 | -0,35 | -2,31% | 415,13K | 30/09 | ||
| Mobilicom ADR | 1,80 | 1,97 | 1,77 | -0,15 | -7,69% | 395,85K | 30/09 | ||
| Locafy | 0,39 | 0,45 | 0,35 | +0,01 | +3,45% | 352,25K | 30/09 | ||
| Treasury Wine Estates Ltd | 8,1400 | 8,1400 | 8,1400 | +0,0260 | +0,32% | 300,00K | 28/09 | ||
| Jervois Mining Ltd | 0,33 | 0,34 | 0,31 | +0,01 | +4,73% | 269,38K | 30/09 | ||
| Telstra Corporation ADR | 12,32 | 12,91 | 12,01 | -0,26 | -2,07% | 255,21K | 30/09 | ||
| Santos ADR | 4,640 | 4,680 | 4,570 | +0,040 | +0,87% | 253,95K | 30/09 | ||
| Newcrest Mining Ltd PK | 11,11 | 11,16 | 10,77 | +0,19 | +1,79% | 238,68K | 30/09 | ||
| Iris Energy | 4,13 | 4,19 | 3,62 | +0,35 | +9,26% | 224,68K | 30/09 | ||
| Wesfarmers ADR | 13,620 | 14,240 | 13,610 | -0,570 | -4,02% | 224,16K | 30/09 | ||
| Blackstone Minerals | 0,12 | 0,12 | 0,12 | 0,00 | 3,27% | 198,93K | 30/09 | ||
| South32 ADR | 11,82 | 12,18 | 11,75 | -0,19 | -1,58% | 196,03K | 30/09 | ||
| Commonwealth Bank of Australia PK | 58,27 | 59,25 | 58,27 | -2,30 | -3,80% | 178,89K | 30/09 |
Belgien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 45,16 | 45,97 | 45,05 | -0,28 | -0,62% | 2,66M | 30/09 | ||
| Euronav | 15,390 | 15,840 | 15,320 | +0,010 | +0,07% | 718,42K | 30/09 | ||
| Umicore ADR | 7,22 | 7,33 | 7,20 | +0,06 | +0,84% | 277,94K | 30/09 | ||
| KBC Groep ADR | 23,44 | 23,94 | 23,44 | -0,71 | -2,94% | 163,73K | 30/09 | ||
| Galapagos ADR | 42,64 | 43,16 | 42,49 | +0,37 | +0,88% | 153,49K | 30/09 | ||
| Materialise NV | 10,71 | 11,15 | 10,64 | +0,04 | +0,37% | 133,46K | 30/09 | ||
| UCB ADR | 34,63 | 34,94 | 34,45 | -0,40 | -1,14% | 47,17K | 30/09 | ||
| ageas SA/NV | 36,42 | 36,80 | 36,28 | +0,02 | +0,05% | 20,40K | 30/09 | ||
| Remedent | 0,17 | 0,17 | 0,17 | 0,00 | 0,00% | 20,00K | 30/09 | ||
| Etablissementen Franz Colruyt ADR | 5,45 | 5,53 | 5,36 | +0,05 | +1,01% | 4,22K | 30/09 | ||
| Proximus ADR | 1,96 | 2,02 | 1,96 | 0,00 | 0,00% | 3,43K | 30/09 | ||
| Celyad SA | 1,380 | 1,380 | 1,240 | -0,010 | -0,72% | 3,29K | 30/09 | ||
| Bpost ADR | 5,500 | 5,500 | 5,500 | +0,500 | +10,00% | 2,00K | 30/09 | ||
| Brussel Lambert ADR | 6,80 | 7,16 | 6,80 | 0,00 | 0,00% | 1,75K | 30/09 | ||
| Nyxoah | 6,30 | 6,30 | 6,22 | +0,01 | +0,16% | 0,67K | 30/09 | ||
| Solvay ADR | 7,595 | 7,705 | 7,595 | -0,175 | -2,25% | 0,65K | 30/09 | ||
| MDxHealth ADR | 6,75 | 6,75 | 6,75 | +0,37 | +5,80% | 0,59K | 30/09 | ||
| GBL | 67,9500 | 67,9500 | 67,9500 | -0,1400 | -0,21% | 0,53K | 30/09 | ||
| D’Ieteren ADR | 68,97 | 68,97 | 68,94 | 0,00 | 0,00% | 0,27K | 27/09 | ||
| Galapagos | 50,62 | 50,62 | 50,62 | 0,00 | 0,00% | 0 | 31/08 |
Brasilien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 13,32 | 13,47 | 12,68 | +0,66 | +5,21% | 53,92M | 30/09 | ||
| Itau Unibanco | 5,170 | 5,220 | 5,095 | -0,030 | -0,58% | 40,63M | 30/09 | ||
| Petroleo Brasileiro Petrobras ADR | 12,34 | 12,60 | 12,00 | +0,20 | +1,65% | 36,35M | 30/09 | ||
| Nu Holdings | 4,40 | 4,63 | 4,32 | -0,04 | -0,90% | 29,92M | 30/09 | ||
| Ambev SA | 2,830 | 2,880 | 2,815 | -0,030 | -1,05% | 28,47M | 30/09 | ||
| Banco Bradesco | 3,680 | 3,720 | 3,630 | -0,020 | -0,54% | 23,88M | 30/09 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11,08 | 11,41 | 10,73 | +0,22 | +2,03% | 20,10M | 30/09 | ||
| Gerdau ADR | 4,520 | 4,610 | 4,340 | +0,130 | +2,96% | 10,26M | 30/09 | ||
| CEMIG Pref ADR | 2,020 | 2,050 | 1,990 | +0,051 | +2,61% | 7,06M | 30/09 | ||
| Centrais Electricas Brasileiras | 8,030 | 8,115 | 7,885 | +0,090 | +1,13% | 6,49M | 30/09 | ||
| Sabesp ADR | 9,110 | 9,290 | 8,740 | +0,620 | +7,30% | 6,28M | 30/09 | ||
| SID Nacional ADR | 2,380 | 2,415 | 2,228 | +0,120 | +5,31% | 4,99M | 30/09 | ||
| Ultrapar Participacoes | 2,190 | 2,235 | 2,130 | 0,000 | 0,00% | 4,71M | 30/09 | ||
| BRF ADR | 2,340 | 2,400 | 2,330 | -0,060 | -2,50% | 4,07M | 30/09 | ||
| Azul | 8,14 | 8,33 | 7,87 | +0,13 | +1,62% | 2,74M | 30/09 | ||
| Xp | 19,01 | 19,28 | 18,05 | +0,67 | +3,65% | 2,47M | 30/09 | ||
| Embraer ADR | 8,60 | 8,99 | 8,53 | -0,31 | -3,48% | 2,41M | 30/09 | ||
| PagSeguro Digital | 13,23 | 13,63 | 12,79 | +0,23 | +1,77% | 2,38M | 30/09 | ||
| Inter and Co A | 3,26 | 3,37 | 3,16 | -0,08 | -2,40% | 2,31M | 30/09 | ||
| Suzano Papel ADR | 8,25 | 8,28 | 7,93 | +0,25 | +3,13% | 1,94M | 30/09 |
Chile
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| LATAM Airlines ADR | 0,09 | 0,12 | 0,09 | 0,00 | 0,00% | 3,84M | 30/09 | ||
| Soquimich B ADR | 90,75 | 93,57 | 89,36 | -0,04 | -0,04% | 1,04M | 30/09 | ||
| Cervecerias ADR | 10,78 | 10,92 | 10,52 | +0,20 | +1,89% | 535,25K | 30/09 | ||
| Santander Chile ADR | 14,01 | 14,18 | 13,86 | +0,14 | +1,01% | 439,45K | 30/09 | ||
| Enel Chile ADR | 1,380 | 1,410 | 1,360 | +0,050 | +3,76% | 394,93K | 30/09 | ||
| Banco De Chile | 17,67 | 17,85 | 17,50 | +0,25 | +1,44% | 136,38K | 30/09 | ||
| Embotelladora Andina B ADR | 10,13 | 10,65 | 10,12 | -0,02 | -0,20% | 7,55K | 30/09 | ||
| Itau CorpBanca ADR | 2,871 | 2,910 | 2,770 | +0,081 | +2,90% | 4,25K | 30/09 | ||
| Embotelladora Andina | 8,79 | 8,79 | 8,77 | +0,09 | +1,03% | 0,33K | 30/09 | ||
| Cerro Grande Mining Corp | 0,005 | 0,005 | 0,005 | 0,000 | 0,00% | 0 | 31/08 |
China
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 15,77 | 16,15 | 15,20 | +0,19 | +1,22% | 39,34M | 30/09 | ||
| Xpeng | 11,95 | 12,28 | 11,32 | -0,16 | -1,32% | 21,19M | 30/09 | ||
| Ke Hldg | 17,52 | 17,81 | 16,17 | +1,26 | +7,75% | 19,09M | 30/09 | ||
| Alibaba ADR | 79,99 | 81,78 | 78,65 | +0,93 | +1,18% | 17,12M | 30/09 | ||
| Trans Global Grp In | 0,01130 | 0,01200 | 0,01050 | +0,00020 | +1,80% | 10,93M | 30/09 | ||
| Lufax | 2,54 | 2,60 | 2,47 | +0,02 | +0,79% | 10,29M | 30/09 | ||
| Pinduoduo | 62,58 | 63,72 | 60,31 | +1,81 | +2,98% | 9,54M | 30/09 | ||
| Powerbridge | 0,4799 | 0,5600 | 0,4700 | -0,1157 | -19,43% | 8,47M | 30/09 | ||
| iQIYI | 2,71 | 2,79 | 2,68 | -0,06 | -2,17% | 7,55M | 30/09 | ||
| RLX Technology | 1,050 | 1,110 | 1,030 | +0,020 | +1,94% | 7,05M | 30/09 | ||
| Tencent Music Entertainment Group | 4,06 | 4,18 | 4,00 | +0,05 | +1,25% | 6,88M | 30/09 | ||
| JD.com Inc Adr | 50,30 | 51,35 | 49,81 | -0,95 | -1,85% | 6,55M | 30/09 | ||
| Li Auto | 23,01 | 23,58 | 22,20 | -0,36 | -1,54% | 5,97M | 30/09 | ||
| Trip.com ADR | 27,31 | 27,64 | 26,50 | +0,13 | +0,48% | 5,03M | 30/09 | ||
| Vipshop | 8,41 | 8,54 | 8,16 | +0,09 | +1,08% | 4,76M | 30/09 | ||
| TAL Education | 4,94 | 4,94 | 4,69 | +0,18 | +3,78% | 4,59M | 30/09 | ||
| Missfresh | 0,09 | 0,10 | 0,09 | -0,01 | -10,53% | 4,51M | 30/09 | ||
| Bilibili | 15,32 | 15,51 | 14,90 | +0,07 | +0,46% | 4,09M | 30/09 | ||
| EHome Household Service Holdings | 0,0950 | 0,1020 | 0,0885 | +0,0038 | +4,17% | 3,55M | 30/09 | ||
| ZTO Express Cayman | 24,03 | 24,37 | 23,76 | 0,00 | 0,00% | 3,41M | 30/09 |
Dänemark
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 99,63 | 100,72 | 99,57 | -0,76 | -0,76% | 1,10M | 30/09 | ||
| Genmab AS | 32,13 | 32,56 | 31,86 | +0,20 | +0,63% | 802,64K | 30/09 | ||
| Vestas Wind Systems AS | 6,09 | 6,22 | 6,02 | +0,04 | +0,66% | 653,64K | 30/09 | ||
| Ascendis Pharma AS | 103,26 | 105,42 | 102,04 | +0,64 | +0,62% | 420,47K | 30/09 | ||
| LiqTech | 0,381 | 0,410 | 0,378 | +0,003 | +0,90% | 323,86K | 30/09 | ||
| AP Moeller-Maersk AS | 9,08 | 9,19 | 8,95 | +0,31 | +3,53% | 275,01K | 30/09 | ||
| Evaxion Biotech AS | 2,630 | 2,850 | 2,600 | -0,070 | -2,59% | 266,44K | 30/09 | ||
| Coloplast A | 10,20 | 10,30 | 10,11 | +0,19 | +1,85% | 169,46K | 30/09 | ||
| Chr Hansen ADR | 12,32 | 12,52 | 12,23 | +0,04 | +0,33% | 163,72K | 30/09 | ||
| Carlsberg AS | 23,29 | 23,70 | 23,22 | -0,40 | -1,69% | 125,79K | 30/09 | ||
| Orsted ADR | 26,46 | 26,81 | 26,44 | +0,11 | +0,40% | 90,08K | 30/09 | ||
| DSV ADR | 58,23 | 59,10 | 57,82 | +0,36 | +0,62% | 84,70K | 30/09 | ||
| Pandora ADR | 11,73 | 12,11 | 11,68 | -0,07 | -0,59% | 62,47K | 30/09 | ||
| Danske Bank A/S ADR | 6,18 | 6,37 | 6,18 | -0,03 | -0,44% | 56,52K | 30/09 | ||
| Bavarian Nordic ADR | 9,65 | 9,80 | 9,38 | +0,31 | +3,26% | 39,75K | 30/09 | ||
| Novozymes AS | 50,05 | 50,78 | 49,90 | +0,62 | +1,25% | 27,32K | 30/09 | ||
| IO Biotech | 2,71 | 3,01 | 2,57 | +0,12 | +4,63% | 27,12K | 30/09 | ||
| Vestas Wind | 18,5425 | 19,1200 | 18,4100 | +0,4825 | +2,67% | 7,54K | 30/09 | ||
| GN Store Nord ADR | 52,950 | 53,190 | 52,080 | -0,550 | -1,03% | 7,24K | 30/09 | ||
| Forward Pharma A S | 2,960 | 3,097 | 2,950 | -0,140 | -4,52% | 5,52K | 30/09 |
Deutschland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank | 7,40 | 7,53 | 7,34 | -0,06 | -0,80% | 6,86M | 30/09 | ||
| Jumia Tech | 5,81 | 6,07 | 5,68 | -0,01 | -0,17% | 1,71M | 30/09 | ||
| Porsche Automobile Holding SE | 5,57 | 5,67 | 5,56 | -0,31 | -5,32% | 1,65M | 30/09 | ||
| SAP ADR | 81,25 | 82,61 | 81,19 | +0,77 | +0,96% | 1,39M | 30/09 | ||
| Affimed NV | 2,060 | 2,220 | 2,030 | +0,030 | +1,48% | 1,15M | 30/09 | ||
| Lilium NV | 2,280 | 2,330 | 2,090 | +0,160 | +7,55% | 1,09M | 30/09 | ||
| Bayer AG PK | 11,56 | 11,71 | 11,48 | -0,16 | -1,37% | 873,54K | 30/09 | ||
| BioNTech | 134,88 | 136,25 | 133,03 | +1,28 | +0,96% | 735,18K | 30/09 | ||
| Volkswagen 1/10 ADR | 16,25 | 16,59 | 16,05 | -0,80 | -4,69% | 726,50K | 30/09 | ||
| Beiersdorf ADR | 19,6 | 19,7 | 19,6 | 0,0 | 0,20% | 698,48K | 30/09 | ||
| Fresenius Medical Care ADR | 14,04 | 14,25 | 14,02 | +0,08 | +0,57% | 670,75K | 30/09 | ||
| Volkswagen Pref 1/10 ADR | 12,18 | 12,46 | 12,16 | -0,37 | -2,95% | 632,16K | 30/09 | ||
| BASF ADR | 9,60 | 9,73 | 9,58 | +0,03 | +0,31% | 547,11K | 30/09 | ||
| ATAI Life Sciences BV | 3,31 | 3,42 | 3,14 | +0,06 | +1,85% | 525,70K | 30/09 | ||
| Deutsche Telekom ADR | 17,11 | 17,25 | 17,05 | -0,25 | -1,44% | 513,41K | 30/09 | ||
| Allianz ADR | 15,61 | 15,88 | 15,61 | +0,03 | +0,19% | 488,02K | 30/09 | ||
| Trivago | 1,160 | 1,215 | 1,160 | -0,030 | -2,52% | 418,06K | 30/09 | ||
| Siemens ADR | 48,95 | 49,81 | 48,56 | +0,40 | +0,82% | 343,67K | 30/09 | ||
| Vonovia ADR | 10,7 | 10,9 | 10,6 | +0,5 | +4,47% | 342,48K | 30/09 | ||
| Infineon ADR | 21,96 | 22,40 | 21,43 | +0,03 | +0,14% | 314,55K | 30/09 |
Finnland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4,270 | 4,340 | 4,260 | -0,010 | -0,23% | 16,74M | 30/09 | ||
| Nordea Bank ADR | 8,55 | 8,68 | 8,52 | +0,08 | +0,94% | 271,84K | 30/09 | ||
| Stora Enso Oyj PK | 12,65 | 12,98 | 12,44 | +0,11 | +0,88% | 195,84K | 30/09 | ||
| Kone Oyj ADR | 19,23 | 19,48 | 19,16 | +0,19 | +1,00% | 123,71K | 30/09 | ||
| Sampo OYJ | 21,23 | 21,46 | 21,22 | -0,06 | -0,28% | 84,54K | 30/09 | ||
| Neste | 21,65 | 21,85 | 21,58 | +0,25 | +1,17% | 25,00K | 30/09 | ||
| Nokian Tyres ADR | 4,71 | 4,76 | 4,70 | -0,01 | -0,21% | 11,20K | 30/09 | ||
| Kesko ADR | 9,170 | 9,395 | 9,170 | +0,140 | +1,55% | 5,99K | 30/09 | ||
| Fortum | 12,826 | 12,826 | 12,826 | 0,000 | 0,00% | 5,34K | 29/09 | ||
| Metso Outotec OTC | 3,24 | 3,31 | 3,21 | +0,15 | +4,85% | 3,88K | 30/09 | ||
| Fortum ADR | 2,700 | 2,750 | 2,510 | +0,085 | +3,25% | 3,57K | 30/09 | ||
| Uponor | 12,83 | 12,83 | 12,83 | 0,00 | 0,00% | 0,50K | 27/09 | ||
| Orion ADR | 20,11 | 20,30 | 20,11 | +0,11 | +0,55% | 0,30K | 30/09 | ||
| Konecranes ADR | 4,270 | 4,270 | 4,270 | +0,120 | +2,89% | 0,20K | 30/09 | ||
| Kone Corporation | 38,0000 | 38,0000 | 38,0000 | +0,0000 | +0,00% | 0 | 29/09 | ||
| Outokumpu ADR | 1,95 | 1,95 | 1,95 | 0,00 | 0,00% | 0 | 29/08 | ||
| Wartsila ADR | 1,45 | 1,45 | 1,45 | 0,00 | 0,00% | 0 | 29/09 | ||
| Yit ADR | 1,76 | 1,76 | 1,76 | 0,00 | 0,00% | 0 | 17/08 |
Frankreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 38,02 | 38,58 | 38,01 | +0,02 | +0,05% | 2,93M | 30/09 | ||
| TotalEnergies SE ADR | 46,52 | 47,39 | 46,47 | -0,13 | -0,28% | 2,47M | 30/09 | ||
| Orange ADR | 8,99 | 9,05 | 8,95 | -0,05 | -0,55% | 1,18M | 30/09 | ||
| Danone PK | 9,41 | 9,53 | 9,41 | +0,02 | +0,16% | 985,10K | 30/09 | ||
| Alstom PK | 1,580 | 1,600 | 1,560 | +0,030 | +1,94% | 920,79K | 30/09 | ||
| Constellium Nv | 10,14 | 10,46 | 10,00 | -0,21 | -2,03% | 843,71K | 30/09 | ||
| Publicis Groupe SA | 11,80 | 12,03 | 11,75 | +0,21 | +1,81% | 769,43K | 30/09 | ||
| Carrefour SA PK | 2,79 | 2,83 | 2,79 | +0,03 | +1,09% | 733,67K | 30/09 | ||
| BNP Paribas ADR | 21,120 | 21,340 | 20,950 | +0,280 | +1,34% | 640,78K | 30/09 | ||
| Societe Generale ADR | 3,9600 | 4,0600 | 3,9500 | -0,0100 | -0,25% | 573,83K | 30/09 | ||
| Engie ADR | 11,61 | 11,71 | 11,53 | -0,13 | -1,11% | 484,98K | 30/09 | ||
| Schneider Electric SA | 22,500 | 22,980 | 22,260 | +0,120 | +0,54% | 440,12K | 30/09 | ||
| Michelin ADR | 11,12 | 11,39 | 11,08 | +0,16 | +1,41% | 427,95K | 30/09 | ||
| Air Liquide ADR | 22,72 | 23,05 | 22,72 | +0,10 | +0,44% | 395,22K | 30/09 | ||
| Vinci ADR | 20,09 | 20,45 | 20,06 | -0,06 | -0,31% | 391,60K | 30/09 | ||
| Louis Vuitton ADR | 117,500 | 120,040 | 116,720 | -1,700 | -1,43% | 340,52K | 30/09 | ||
| Veolia ADR | 19,100 | 19,350 | 18,930 | +0,370 | +1,98% | 331,62K | 30/09 | ||
| Criteo Sa | 27,03 | 27,10 | 26,42 | +0,49 | +1,85% | 304,40K | 30/09 | ||
| L’Oreal ADR | 63,44 | 64,77 | 63,35 | +0,27 | +0,43% | 278,56K | 30/09 | ||
| Credit Agricole SA PK | 4,000 | 4,056 | 3,980 | +0,032 | +0,81% | 269,32K | 30/09 |
Griechenland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Performance Shipping | 0,272 | 0,280 | 0,247 | +0,033 | +13,62% | 5,34M | 30/09 | ||
| Imperial Petroleum | 0,32 | 0,33 | 0,31 | +0,01 | +4,07% | 2,58M | 30/09 | ||
| Seanergy Maritime | 0,4728 | 0,4850 | 0,4600 | +0,0050 | +1,07% | 1,44M | 30/09 | ||
| Star Bulk Carriers | 17,48 | 17,89 | 17,15 | +0,31 | +1,81% | 1,23M | 30/09 | ||
| Diana Shipping | 3,610 | 3,780 | 3,610 | 0,000 | 0,00% | 777,83K | 30/09 | ||
| Top Ships | 3,0400 | 3,3800 | 3,0009 | -0,0700 | -2,25% | 427,46K | 30/09 | ||
| Oceanpal | 0,31 | 0,34 | 0,30 | -0,04 | -10,50% | 417,46K | 30/09 | ||
| Tsakos Energy | 15,270 | 15,903 | 15,180 | -0,050 | -0,33% | 218,21K | 30/09 | ||
| United Maritime | 1,73 | 1,74 | 1,65 | +0,04 | +2,37% | 163,12K | 30/09 | ||
| Danaos | 55,68 | 56,65 | 54,18 | +1,05 | +1,92% | 118,76K | 30/09 | ||
| GasLog Partners LP | 5,160 | 5,360 | 5,120 | -0,160 | -3,01% | 113,13K | 30/09 | ||
| StealthGas | 2,560 | 2,680 | 2,510 | +0,060 | +2,40% | 74,70K | 30/09 | ||
| Globus Maritime | 1,260 | 1,290 | 1,250 | -0,005 | -0,40% | 58,21K | 30/09 | ||
| Dynagas LNG | 2,880 | 3,070 | 2,820 | -0,190 | -6,19% | 47,72K | 30/09 | ||
| Capital Product | 13,39 | 14,06 | 13,38 | -0,10 | -0,74% | 47,47K | 30/09 | ||
| Euroseas | 20,81 | 21,39 | 20,50 | +0,55 | +2,71% | 33,67K | 30/09 | ||
| Pyxis Tankers Inc | 3,8500 | 3,9681 | 3,7500 | +0,1100 | +2,94% | 29,15K | 30/09 | ||
| EuroDry | 13,00 | 13,60 | 12,88 | -0,11 | -0,84% | 23,19K | 30/09 | ||
| GasLog Partners Pref A | 25,14 | 25,19 | 24,70 | +0,50 | +2,02% | 20,45K | 30/09 | ||
| Tsakos Energy Pref F | 24,25 | 24,65 | 24,22 | -0,19 | -0,76% | 18,29K | 30/09 |
Hongkong
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 6,63 | 6,86 | 6,41 | +0,08 | +1,22% | 3,84M | 30/09 | ||
| eBullion Inc | 0,0084 | 0,0089 | 0,0055 | +0,0021 | +33,33% | 3,24M | 30/09 | ||
| Intelligent Living Application | 2,75 | 3,49 | 2,74 | -0,23 | -7,72% | 2,34M | 30/09 | ||
| Futu | 37,29 | 37,79 | 36,03 | +0,89 | +2,45% | 1,51M | 30/09 | ||
| Borneo Resource | 0,0011 | 0,0012 | 0,0011 | -0,0001 | -8,33% | 1,51M | 30/09 | ||
| Great China Mania | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 1,43M | 29/09 | ||
| Hong Kong & China Gas ADR | 0,850 | 0,860 | 0,830 | +0,030 | +3,66% | 1,27M | 30/09 | ||
| AMTD IDEA | 1,190 | 1,220 | 1,160 | 0,000 | 0,00% | 1,14M | 30/09 | ||
| Borqs Tech | 0,7193 | 0,7700 | 0,7010 | +0,0145 | +2,06% | 1,04M | 30/09 | ||
| Henderson Land Development | 2,78 | 2,92 | 2,72 | +0,06 | +2,21% | 594,98K | 30/09 | ||
| Silicon Motion | 65,19 | 68,07 | 64,85 | -2,63 | -3,88% | 588,46K | 30/09 | ||
| Integrated Media Tech | 0,633 | 0,700 | 0,611 | -0,057 | -8,26% | 571,09K | 30/09 | ||
| AIA ADR | 33,08 | 34,00 | 33,05 | +0,16 | +0,49% | 548,41K | 30/09 | ||
| Sun Hung Kai Properties | 11,12 | 11,42 | 10,98 | -0,04 | -0,36% | 543,30K | 30/09 | ||
| Magic Empire Global | 3,60 | 4,05 | 3,60 | -0,33 | -8,40% | 489,15K | 30/09 | ||
| CK Hutchison ADR | 5,48 | 5,50 | 5,46 | +0,04 | +0,74% | 472,52K | 30/09 | ||
| HUTCHMED DRC | 8,86 | 9,09 | 8,43 | +0,23 | +2,67% | 444,34K | 30/09 | ||
| Ucloudlink | 0,56 | 0,59 | 0,53 | +0,02 | +3,54% | 266,15K | 30/09 | ||
| BIT Mining | 0,280 | 0,295 | 0,265 | -0,003 | -0,88% | 258,05K | 30/09 | ||
| AMTD Digital | 46,80 | 51,50 | 46,11 | -4,20 | -8,24% | 244,80K | 30/09 |
Indien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16,97 | 17,23 | 16,97 | +0,07 | +0,41% | 6,22M | 30/09 | ||
| ICICI Bank ADR | 20,97 | 21,28 | 20,97 | +0,26 | +1,26% | 5,15M | 30/09 | ||
| Wipro ADR | 4,710 | 4,780 | 4,700 | -0,010 | -0,21% | 2,42M | 30/09 | ||
| HDFC Bank ADR | 58,42 | 58,97 | 57,60 | +1,57 | +2,76% | 1,98M | 30/09 | ||
| Tata Motors ADR | 24,26 | 24,60 | 24,18 | +0,53 | +2,23% | 1,22M | 30/09 | ||
| Azure Power Global | 5,54 | 5,66 | 5,21 | +0,16 | +2,97% | 474,60K | 30/09 | ||
| MakeMyTrip | 30,70 | 30,90 | 29,60 | +0,87 | +2,92% | 410,55K | 30/09 | ||
| Dr. Reddy’s Labs ADR | 52,34 | 53,08 | 52,25 | +0,12 | +0,23% | 272,72K | 30/09 | ||
| WNS Holdings | 81,84 | 82,02 | 80,26 | +1,63 | +2,03% | 259,30K | 30/09 | ||
| Lytus Technologies Holdings Ptv | 1,59 | 1,60 | 1,48 | +0,11 | +7,49% | 60,45K | 30/09 | ||
| Yatra Online | 2,230 | 2,250 | 2,080 | +0,060 | +2,77% | 46,69K | 30/09 | ||
| Sify | 1,710 | 1,770 | 1,650 | +0,040 | +2,40% | 38,31K | 30/09 | ||
| Rediff.com India | 0,0100 | 0,0100 | 0,0100 | 0,0000 | 0,00% | 0 | 15/08 | ||
| Mahanagar Telephone Nigam PK | 0,281 | 0,377 | 0,271 | 0,000 | 0,00% | 0 | 29/09 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Indonesien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0,00220 | 0,00230 | 0,00200 | -0,00005 | -2,22% | 11,12M | 30/09 | ||
| Indonesia Energy | 6,460 | 6,909 | 6,343 | -0,180 | -2,71% | 853,49K | 30/09 | ||
| Telkom Indonesia B ADR | 28,85 | 29,18 | 28,80 | 0,00 | 0,00% | 268,78K | 30/09 | ||
| Bank Rakyat | 14,44 | 14,80 | 14,22 | -0,16 | -1,06% | 156,23K | 30/09 | ||
| XL Axiata ADR | 3,10 | 3,10 | 3,10 | 0,00 | 0,00% | 47,95K | 29/09 | ||
| Bank Mandiri Persero ADR | 12,26 | 12,36 | 11,92 | -0,11 | -0,89% | 45,97K | 30/09 | ||
| Telkom Indonesia | 0,281 | 0,291 | 0,281 | -0,006 | -2,09% | 36,80K | 29/09 | ||
| Bank Central Asia ADR | 13,9000 | 14,1700 | 13,6500 | +0,3000 | +2,21% | 11,84K | 30/09 | ||
| Astra Int | 8,54 | 8,84 | 8,54 | -0,21 | -2,40% | 7,00K | 30/09 | ||
| Tower Bersama ADR | 9,78 | 9,78 | 9,78 | 0,00 | 0,00% | 3,98K | 27/09 | ||
| United Tractors ADR | 43,01 | 43,01 | 42,33 | +0,21 | +0,49% | 1,15K | 30/09 | ||
| Bank Mandiri Persero | 0,6177 | 0,6380 | 0,6177 | +0,0096 | +1,58% | 1,10K | 30/09 | ||
| Vale Indonesia | 0,4348 | 0,4348 | 0,4348 | -0,0014 | -0,32% | 1,00K | 30/09 | ||
| Adaro Energy ADR | 13,00 | 13,00 | 13,00 | +0,58 | +4,67% | 0,34K | 30/09 | ||
| Astra Agro Lestari TBK | 2,75 | 2,75 | 2,75 | -0,01 | -0,36% | 0,20K | 30/09 | ||
| Indofood ADR | 19,1500 | 19,1500 | 19,1500 | 0,0000 | 0,00% | 0 | 29/09 | ||
| Kalbe Farma ADR | 23,42 | 23,42 | 23,42 | +0,00 | +0,00% | 0 | 29/09 | ||
| Media Nusantara Citra ADR | 5,84 | 5,84 | 5,84 | 0,00 | 0,00% | 0 | 26/09 | ||
| Semen Persero | 9,65 | 9,65 | 9,65 | +0,00 | +0,00% | 0 | 29/09 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0,00% | 0 | 19/09 |
Irland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 80,75 | 83,54 | 80,69 | -1,52 | -1,85% | 5,93M | 30/09 | ||
| Johnson Controls | 49,22 | 50,23 | 49,14 | -0,25 | -0,51% | 4,37M | 30/09 | ||
| Accenture | 257,30 | 264,05 | 256,95 | -0,97 | -0,38% | 2,91M | 30/09 | ||
| Eaton | 133,36 | 136,27 | 132,53 | -0,79 | -0,59% | 2,73M | 30/09 | ||
| Seagate | 53,23 | 55,36 | 53,12 | -1,15 | -2,11% | 2,58M | 30/09 | ||
| Aptiv | 78,21 | 81,63 | 78,08 | -2,24 | -2,78% | 2,10M | 30/09 | ||
| Horizon Pharma | 61,89 | 64,16 | 61,85 | -0,80 | -1,28% | 2,04M | 30/09 | ||
| Alkermes Plc | 22,33 | 22,74 | 22,28 | -0,13 | -0,58% | 1,91M | 30/09 | ||
| Prothena | 60,63 | 64,00 | 58,83 | +1,16 | +1,95% | 1,77M | 30/09 | ||
| Amarin | 1,090 | 1,120 | 1,080 | -0,010 | -0,91% | 1,46M | 30/09 | ||
| STERIS | 166,28 | 170,55 | 165,26 | -0,83 | -0,50% | 1,28M | 30/09 | ||
| Perrigo | 35,66 | 36,59 | 35,55 | -0,29 | -0,81% | 1,18M | 30/09 | ||
| Trane Technologies | 144,81 | 148,09 | 144,54 | -1,15 | -0,79% | 1,17M | 30/09 | ||
| Endo Int | 0,0967 | 0,1047 | 0,0950 | -0,0056 | -5,47% | 958,88K | 30/09 | ||
| AerCap Holdings NV | 42,33 | 43,65 | 42,29 | -0,71 | -1,65% | 926,04K | 30/09 | ||
| Dole | 7,30 | 7,50 | 7,23 | 0,00 | 0,00% | 851,68K | 30/09 | ||
| Jazz Pharma | 133,29 | 136,60 | 132,45 | +0,87 | +0,66% | 838,61K | 30/09 | ||
| Allegion PLC | 89,68 | 91,50 | 88,29 | +0,41 | +0,46% | 837,35K | 30/09 | ||
| Aon | 267,87 | 272,95 | 267,76 | -3,08 | -1,14% | 785,86K | 30/09 | ||
| Adient | 27,75 | 29,40 | 27,74 | -1,06 | -3,68% | 749,65K | 30/09 |
Israel
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 8,07 | 8,24 | 7,85 | +0,25 | +3,20% | 10,26M | 30/09 | ||
| Playtika | 9,39 | 9,77 | 9,38 | -0,29 | -3,00% | 5,98M | 30/09 | ||
| ironSource | 3,44 | 3,60 | 3,36 | +0,02 | +0,58% | 5,05M | 30/09 | ||
| Todos | 0,02 | 0,02 | 0,02 | 0,00 | 5,88% | 4,84M | 30/09 | ||
| ZIM Integrated Shipping Services | 23,50 | 24,04 | 23,07 | +0,46 | +2,00% | 3,62M | 30/09 | ||
| Scisparc | 0,84 | 0,92 | 0,77 | +0,07 | +8,94% | 3,19M | 30/09 | ||
| Ree Automotive Holding | 0,68 | 0,75 | 0,63 | +0,06 | +10,28% | 2,96M | 30/09 | ||
| Innoviz Technologies | 5,21 | 5,34 | 4,78 | +0,27 | +5,47% | 2,23M | 30/09 | ||
| Nano Dimension | 2,390 | 2,495 | 2,380 | -0,020 | -0,83% | 1,56M | 30/09 | ||
| Pagaya | 1,810 | 1,965 | 1,770 | +0,010 | +0,56% | 1,53M | 30/09 | ||
| SolarEdge Technologies Inc | 231,46 | 238,90 | 227,80 | -4,10 | -1,74% | 1,50M | 30/09 | ||
| Redhill ADR | 0,503 | 0,510 | 0,481 | +0,015 | +3,01% | 1,48M | 30/09 | ||
| InMode | 29,11 | 31,08 | 28,51 | +0,43 | +1,50% | 1,34M | 30/09 | ||
| Gamida Cell | 1,590 | 1,740 | 1,520 | -0,130 | -7,56% | 1,18M | 30/09 | ||
| Compugen Ltd | 0,657 | 0,725 | 0,657 | -0,017 | -2,51% | 1,02M | 30/09 | ||
| Wix.Com Ltd | 78,23 | 82,18 | 78,08 | -2,18 | -2,71% | 945,36K | 30/09 | ||
| Monday.Com | 113,34 | 123,82 | 112,49 | -6,43 | -5,37% | 923,43K | 30/09 | ||
| Check Point Software | 112,02 | 114,25 | 111,93 | -0,86 | -0,76% | 863,04K | 30/09 | ||
| ICL Israel Chemicals | 8,180 | 8,295 | 8,135 | -0,050 | -0,61% | 838,40K | 30/09 | ||
| GlobalE Online | 26,76 | 28,32 | 26,68 | -0,38 | -1,40% | 797,23K | 30/09 |
Italien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 4,060 | 4,100 | 4,040 | -0,020 | -0,49% | 1,20M | 30/09 | ||
| Intesa Sanpaolo SpA PK | 9,880 | 10,102 | 9,850 | +0,100 | +1,02% | 793,46K | 30/09 | ||
| Kaleyra | 0,97 | 1,11 | 0,97 | -0,08 | -7,62% | 500,01K | 30/09 | ||
| UniCredit ADR | 5,060 | 5,140 | 4,950 | +0,090 | +1,81% | 435,82K | 30/09 | ||
| ENI ADR | 21,14 | 21,45 | 21,10 | -0,10 | -0,47% | 329,21K | 30/09 | ||
| Ferrari NV | 185,00 | 188,23 | 184,57 | -1,42 | -0,76% | 281,70K | 30/09 | ||
| Stevanato Group SpA | 16,94 | 17,99 | 16,94 | -0,58 | -3,31% | 183,24K | 30/09 | ||
| Assicurazioni Generali ADR | 6,75 | 7,01 | 6,75 | +0,02 | +0,30% | 158,27K | 30/09 | ||
| Terna Rete Elettrica Nazionale | 18,18 | 18,45 | 18,17 | -0,12 | -0,66% | 148,02K | 30/09 | ||
| Snam ADR | 8,04 | 8,15 | 8,02 | -0,15 | -1,77% | 137,29K | 30/09 | ||
| Prysmian ADR | 14,26 | 14,52 | 14,22 | +0,39 | +2,81% | 126,82K | 30/09 | ||
| Natuzzi | 6,20 | 6,61 | 5,77 | -0,11 | -1,74% | 88,48K | 30/09 | ||
| Ermenegildo Zegna NV | 10,75 | 10,92 | 10,50 | +0,13 | +1,22% | 73,32K | 30/09 | ||
| Atlantia ADR | 11,01 | 11,03 | 10,98 | +0,03 | +0,27% | 41,63K | 30/09 | ||
| Mediobanca ADR | 7,75 | 7,91 | 7,64 | +0,35 | +4,73% | 28,12K | 30/09 | ||
| Leonardo ADR | 3,47 | 3,51 | 3,47 | -0,10 | -2,66% | 25,10K | 30/09 | ||
| Salvatore Ferragamo ADR | 6,88 | 7,22 | 6,88 | -0,10 | -1,39% | 3,37K | 30/09 | ||
| Brunello Cucinelli ADR | 24,1 | 24,1 | 23,4 | +1,1 | +4,78% | 1,32K | 30/09 | ||
| Genenta Science ADR | 4,98 | 5,10 | 4,98 | 0,01 | 0,00% | 0,72K | 30/09 | ||
| Prada Spa PK | 9,00 | 9,14 | 8,87 | +0,02 | +0,22% | 0,51K | 30/09 |
Japan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 4,500 | 4,570 | 4,500 | -0,090 | -1,96% | 3,95M | 30/09 | ||
| Sumitomo Mitsui Financial ADR | 5,500 | 5,630 | 5,500 | -0,160 | -2,83% | 3,42M | 30/09 | ||
| Takeda Pharma ADR | 12,97 | 13,09 | 12,91 | 0,00 | 0,00% | 2,87M | 30/09 | ||
| Mizuho Financial ADR | 2,210 | 2,250 | 2,210 | -0,020 | -0,90% | 2,66M | 30/09 | ||
| Honda Motor ADR | 21,59 | 21,98 | 21,53 | -0,60 | -2,70% | 1,74M | 30/09 | ||
| Nomura ADR | 3,300 | 3,350 | 3,275 | +0,010 | +0,30% | 1,35M | 30/09 | ||
| Nidec | 13,99 | 14,25 | 13,67 | -0,55 | -3,78% | 964,67K | 30/09 | ||
| Sony ADR | 64,05 | 65,43 | 63,93 | -1,02 | -1,57% | 923,19K | 30/09 | ||
| Sumitomo Mitsui Trust Holdings PK | 2,780 | 2,813 | 2,770 | -0,010 | -0,36% | 771,62K | 30/09 | ||
| SoftBank Group | 16,86 | 17,50 | 16,86 | -0,24 | -1,40% | 719,79K | 30/09 | ||
| Fanuc Corporation | 14,00 | 14,20 | 13,97 | -0,18 | -1,27% | 631,96K | 30/09 | ||
| Daiwa ADR | 3,98 | 4,09 | 3,86 | +0,02 | +0,51% | 609,75K | 30/09 | ||
| Murata Manufacturing Inc | 11,49 | 11,63 | 11,25 | -0,16 | -1,37% | 595,33K | 30/09 | ||
| Panasonic Corp PK | 7,05 | 7,25 | 7,00 | -0,10 | -1,40% | 504,18K | 30/09 | ||
| Shimano ADR | 15,68 | 16,27 | 15,65 | -0,52 | -3,21% | 476,19K | 30/09 | ||
| Fujitsu ADR | 22,09 | 22,32 | 21,27 | +0,41 | +1,89% | 459,72K | 30/09 | ||
| Nintendo ADR | 50,97 | 51,18 | 49,76 | -0,52 | -1,01% | 442,61K | 30/09 | ||
| Canon ADR | 21,80 | 22,16 | 21,79 | -0,21 | -0,95% | 439,23K | 30/09 | ||
| Toyota Motor ADR | 130,29 | 134,43 | 130,07 | -3,47 | -2,59% | 423,49K | 30/09 | ||
| KDDI Corp PK | 14,66 | 14,69 | 14,21 | +0,09 | +0,62% | 401,49K | 30/09 |
Kanada
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Barrick Gold | 15,50 | 15,74 | 14,98 | +0,40 | +2,65% | 37,66M | 30/09 | ||
| Novation Hldgs Inc. | 0,00020 | 0,00020 | 0,00010 | +0,00010 | +100,00% | 31,85M | 30/09 | ||
| Kinross Gold | 3,760 | 3,848 | 3,565 | +0,170 | +4,74% | 27,65M | 30/09 | ||
| Shopify Inc | 26,94 | 28,14 | 26,38 | +0,17 | +0,64% | 24,80M | 30/09 | ||
| Eco-Tek Group, Inc. | 0,00205 | 0,00240 | 0,00190 | +0,00015 | +7,89% | 20,44M | 30/09 | ||
| Yamana Gold | 4,530 | 4,645 | 4,470 | +0,010 | +0,22% | 17,73M | 30/09 | ||
| Denison Mines | 1,1900 | 1,1900 | 1,1100 | +0,0300 | +2,59% | 13,34M | 30/09 | ||
| Snow Lake Resources | 1,76 | 2,16 | 1,76 | +0,20 | +12,82% | 13,10M | 30/09 | ||
| Crescent Point | 6,160 | 6,290 | 5,990 | -0,020 | -0,32% | 10,73M | 30/09 | ||
| Winning Brands Corp | 0,00080 | 0,00090 | 0,00070 | 0,00000 | 0,00% | 9,70M | 30/09 | ||
| B2Gold | 3,220 | 3,255 | 3,080 | +0,130 | +4,21% | 9,29M | 30/09 | ||
| Hut 8 Mining | 1,780 | 1,930 | 1,740 | -0,030 | -1,66% | 8,44M | 30/09 | ||
| First Majestic Silver | 7,62 | 7,78 | 7,17 | +0,37 | +5,10% | 8,43M | 30/09 | ||
| Cenovus Energy | 15,370 | 15,770 | 15,160 | -0,220 | -1,41% | 7,91M | 30/09 | ||
| Edesa Biotech | 0,921 | 1,650 | 0,900 | -0,499 | -35,12% | 7,47M | 30/09 | ||
| InMed Pharmaceuticals | 6,594 | 9,320 | 6,260 | +0,854 | +14,87% | 7,17M | 30/09 | ||
| NexGen Energy | 3,670 | 3,845 | 3,610 | -0,170 | -4,43% | 6,95M | 30/09 | ||
| Fortuna Silver | 2,520 | 2,557 | 2,371 | +0,130 | +5,44% | 6,61M | 30/09 | ||
| Sandstorm Gold Ltd N | 5,170 | 5,250 | 5,000 | +0,100 | +1,97% | 6,06M | 30/09 | ||
| Global Develpmts | 0,02570 | 0,02580 | 0,02300 | +0,00270 | +11,74% | 5,94M | 30/09 |
Kolumbien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 8,93 | 9,18 | 8,91 | -0,25 | -2,72% | 1,24M | 30/09 | ||
| Blueberries Medical | 0,0329 | 0,0329 | 0,0175 | +0,0109 | +49,41% | 899,83K | 30/09 | ||
| BanColombia ADR | 24,37 | 24,94 | 24,23 | -0,43 | -1,73% | 273,17K | 30/09 | ||
| GeoPark Ltd | 11,73 | 12,06 | 11,52 | -0,19 | -1,59% | 139,83K | 30/09 | ||
| Tecnoglass | 21,26 | 21,38 | 20,85 | +0,31 | +1,48% | 121,17K | 30/09 | ||
| Grupo Aval | 2,460 | 2,618 | 2,430 | -0,100 | -3,91% | 100,18K | 30/09 | ||
| Tower One Wireless | 0,053 | 0,053 | 0,048 | -0,003 | -5,00% | 21,25K | 30/09 | ||
| Interconnection Electric | 93,05 | 174,00 | 78,10 | +19,83 | +27,08% | 13,32K | 30/09 | ||
| Cementos Argos ADR | 3,45 | 3,45 | 3,45 | 0,00 | 0,00% | 0,60K | 28/09 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 29/07 | ||
| Nutresa ADR | 11,00 | 11,00 | 11,00 | +0,00 | +0,00% | 0 | 22/09 | ||
| Inversiones Suramericana ADR | 23,61 | 23,61 | 23,61 | 0,00 | 0,00% | 0 | 01/06 |
Luxemburg
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0,81 | 0,92 | 0,79 | +0,02 | +2,49% | 19,51M | 30/09 | ||
| ArcelorMittal ADR | 19,91 | 20,28 | 19,65 | +0,06 | +0,30% | 3,92M | 30/09 | ||
| Tenaris ADR | 25,84 | 26,31 | 25,13 | -0,30 | -1,15% | 2,88M | 30/09 | ||
| FREYR Battery | 14,24 | 14,79 | 13,68 | +0,53 | +3,87% | 2,77M | 30/09 | ||
| Spotify Tech | 86,30 | 89,42 | 86,00 | -0,54 | -0,62% | 1,86M | 30/09 | ||
| Adecoagro SA | 8,29 | 8,38 | 7,68 | +0,57 | +7,38% | 1,44M | 30/09 | ||
| Ardagh Metal Packaging | 4,84 | 4,91 | 4,68 | +0,19 | +4,09% | 1,24M | 30/09 | ||
| MagnaChip | 10,24 | 10,42 | 10,14 | -0,03 | -0,29% | 524,63K | 30/09 | ||
| Orion Engineered Carbons | 13,35 | 13,83 | 13,33 | -0,21 | -1,55% | 482,99K | 30/09 | ||
| Ternium ADR | 27,39 | 27,85 | 27,01 | +0,16 | +0,59% | 241,37K | 30/09 | ||
| Nexa Resources | 5,160 | 5,280 | 4,960 | +0,200 | +4,03% | 186,00K | 30/09 | ||
| Globant SA | 187,08 | 194,26 | 185,88 | -0,06 | -0,03% | 185,15K | 30/09 | ||
| Millicom | 11,41 | 11,60 | 11,33 | -0,06 | -0,52% | 184,52K | 30/09 | ||
| Altisource Portfolio Solutions | 13,110 | 13,390 | 11,700 | +1,220 | +10,26% | 153,58K | 30/09 | ||
| Corporacion America Airports | 6,640 | 6,730 | 6,450 | +0,130 | +2,00% | 136,28K | 30/09 | ||
| BM European Value ADR | 13,49 | 13,78 | 13,25 | +0,47 | +3,57% | 50,25K | 30/09 | ||
| Samsonite ADR | 11,960 | 11,990 | 11,960 | -0,795 | -6,23% | 29,30K | 30/09 | ||
| Procaps | 7,00 | 7,00 | 6,57 | +0,38 | +5,74% | 16,31K | 30/09 | ||
| Atento SA | 4,04 | 4,30 | 4,00 | -0,18 | -4,27% | 10,13K | 30/09 | ||
| Codere Online US | 2,70 | 2,80 | 2,47 | -0,30 | -10,00% | 9,52K | 30/09 |
Malaysia
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 1,90 | 2,05 | 1,89 | -0,08 | -4,04% | 212,24K | 30/09 | ||
| GreenPro | 1,3450 | 1,3800 | 1,3000 | +0,0350 | +2,67% | 20,18K | 30/09 | ||
| Top Glove ADR | 0,53 | 0,60 | 0,52 | -0,07 | -12,46% | 17,04K | 30/09 | ||
| Energem | 10,15 | 10,15 | 10,14 | +0,01 | +0,05% | 15,73K | 30/09 | ||
| Genting Berhad | 4,70 | 5,22 | 4,70 | +0,20 | +4,44% | 2,56K | 30/09 | ||
| Leet Technology | 0,0883 | 0,0883 | 0,0883 | +0,0061 | +7,42% | 1,00K | 28/09 | ||
| Malayan Banking Berhad | 4,390 | 4,420 | 4,346 | +0,132 | +3,11% | 0,40K | 30/09 | ||
| Sime Darby | 0,5030 | 0,5030 | 0,5030 | +0,0000 | +0,00% | 0,19K | 28/09 | ||
| Technology Telecommunication Acquisition Unt | 10,11 | 10,11 | 10,11 | -0,04 | -0,39% | 0,10K | 30/09 | ||
| PHP Ventures Acquisition | 10,10 | 10,10 | 10,10 | -0,04 | -0,39% | 0,01K | 30/09 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 06/01 | ||
| IGS Capital | 0,3300 | 0,3300 | 0,3300 | 0,0000 | 0,00% | 0 | 19/09 | ||
| DUET Acquisition Unt | 9,94 | 9,94 | 9,94 | 0,00 | 0,00% | 0 | 29/09 | ||
| Kairous Acquisition Unt | 10,13 | 10,13 | 10,13 | 0,00 | 0,00% | 0 | 29/09 | ||
| Energem Unt | 10,26 | 10,39 | 10,26 | 0,00 | 0,00% | 0 | 27/09 | ||
| PHP Ventures Acquisition | 10,21 | 10,21 | 10,21 | +0,00 | +0,00% | 0 | 21/09 | ||
| Genting Malaysia ADR | 16,00 | 16,00 | 16,00 | +0,00 | +0,00% | 0 | 11/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0,00% | 0 | 16/12 | ||
| Vitaxel | 0,1770 | 0,1770 | 0,1770 | 0,0000 | 0,00% | 0 | 08/04 | ||
| DKG Capital | 0,0350 | 0,0350 | 0,0350 | +0,0000 | +0,00% | 0 | 25/08 |
Mexiko
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 3,430 | 3,460 | 3,370 | +0,030 | +0,88% | 3,46M | 30/09 | ||
| Grupo Televisa ADR | 5,38 | 5,59 | 5,36 | -0,14 | -2,54% | 1,93M | 30/09 | ||
| Tamino Minerals | 0,005 | 0,005 | 0,004 | +0,001 | +28,21% | 1,69M | 30/09 | ||
| America Movil ADR | 16,47 | 17,19 | 16,38 | -0,52 | -3,06% | 1,42M | 30/09 | ||
| Fomento Economico Mexicano | 62,75 | 62,86 | 60,89 | +1,45 | +2,37% | 851,70K | 30/09 | ||
| Controladora Vuela ADR | 6,99 | 7,34 | 6,98 | -0,34 | -4,64% | 713,20K | 30/09 | ||
| Vista Oil Gas | 9,420 | 9,450 | 9,193 | +0,070 | +0,75% | 397,04K | 30/09 | ||
| Coca-Cola Femsa ADR | 58,39 | 59,15 | 57,65 | +0,44 | +0,76% | 228,57K | 30/09 | ||
| GAP ADR | 126,78 | 132,90 | 126,01 | -4,93 | -3,74% | 142,18K | 30/09 | ||
| Grupo Aeroportuario Sureste ADR | 196,17 | 201,00 | 196,00 | -3,11 | -1,56% | 75,51K | 30/09 | ||
| Wal Mart de Mexico ADR | 35,00 | 36,35 | 34,98 | -1,29 | -3,55% | 67,44K | 30/09 | ||
| Aeroportuario del Centro Norte | 50,14 | 51,92 | 50,14 | -1,20 | -2,34% | 48,39K | 30/09 | ||
| Betterware De Mexico | 7,43 | 7,59 | 7,11 | +0,23 | +3,19% | 40,47K | 30/09 | ||
| Becle | 1,7700 | 1,8500 | 1,7000 | +0,0200 | +1,14% | 26,77K | 30/09 | ||
| Banorte ADR | 32,11 | 32,40 | 32,10 | +0,31 | +0,97% | 23,61K | 30/09 | ||
| Kimberly-Clark de Mexico | 6,68 | 6,69 | 6,56 | +0,05 | +0,75% | 12,21K | 30/09 | ||
| Wal Mart de Mexico | 3,5400 | 3,5710 | 3,5400 | -0,0500 | -1,39% | 6,56K | 30/09 | ||
| Industrias Bachoco ADR | 46,03 | 46,56 | 45,92 | +0,03 | +0,05% | 6,42K | 30/09 | ||
| Mexico Closed Fund | 13,03 | 13,26 | 13,02 | -0,09 | -0,69% | 6,27K | 30/09 | ||
| America Movil ADR A | 16,37 | 16,74 | 16,36 | -0,62 | -3,65% | 4,04K | 30/09 |
Neuseeland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0,0136 | 0,0150 | 0,0125 | -0,0018 | -11,69% | 783,89K | 30/09 | ||
| Spark New Zealand ADR | 14,02 | 14,40 | 14,02 | -0,41 | -2,84% | 64,27K | 30/09 | ||
| Spark New Zealand | 2,8500 | 2,8700 | 2,8500 | 0,0000 | 0,00% | 19,30K | 26/09 | ||
| Astika Holdings | 0,0483 | 0,0483 | 0,0325 | -0,0001 | -0,21% | 10,25K | 30/09 | ||
| Auckland International Airport ADR | 20,29 | 20,29 | 20,29 | -0,79 | -3,75% | 0,47K | 30/09 | ||
| Air New Zealand ADR | 1,90 | 1,90 | 1,90 | 0,00 | 0,00% | 0,26K | 27/09 | ||
| New Zealand Oil Gas | 0,333 | 0,333 | 0,333 | +0,000 | +0,00% | 0 | 23/09 | ||
| Warehouse Group | 2,1100 | 2,1100 | 2,1100 | +0,0000 | +0,00% | 0 | 21/09 | ||
| New Zealand Energy Corp | 0,1068 | 0,1092 | 0,1068 | +0,0000 | +0,00% | 0 | 24/08 | ||
| Chorus ADR | 21,39 | 21,39 | 21,39 | +0,00 | +0,00% | 0 | 28/09 | ||
| Fletcher Building Ltd PK | 6,72 | 6,72 | 6,50 | 0,00 | 0,00% | 0 | 07/09 | ||
| Ryman Healthcare ADR | 28,35 | 28,35 | 28,35 | +0,00 | +0,00% | 0 | 22/08 | ||
| Port Tauranga ADR | 16,00 | 16,00 | 16,00 | 0,00 | 0,00% | 0 | 13/06 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0,00% | 0 | 08/10 | ||
| A2 Milk | 3,95 | 3,95 | 3,95 | +0,00 | +0,00% | 0 | 06/09 |
Niederlande
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 11,84 | 12,06 | 11,77 | -0,14 | -1,17% | 11,06M | 30/09 | ||
| ING ADR | 8,50 | 8,67 | 8,49 | +0,11 | +1,31% | 4,71M | 30/09 | ||
| Aegon ADR | 3,960 | 4,040 | 3,940 | -0,030 | -0,75% | 3,07M | 30/09 | ||
| NXP | 147,51 | 152,79 | 147,43 | -3,50 | -2,32% | 2,11M | 30/09 | ||
| Koninklijke Philips ADR | 15,39 | 15,69 | 15,36 | +0,06 | +0,39% | 1,91M | 30/09 | ||
| ASML ADR | 415,35 | 428,05 | 413,95 | -12,43 | -2,91% | 1,08M | 30/09 | ||
| Adyen | 12,52 | 12,77 | 12,16 | +0,45 | +3,73% | 971,56K | 30/09 | ||
| Qiagen N.V. | 41,28 | 42,30 | 41,26 | +0,06 | +0,15% | 821,29K | 30/09 | ||
| Koninklijke ADR | 2,660 | 2,745 | 2,650 | -0,010 | -0,37% | 761,07K | 30/09 | ||
| VEON | 0,3200 | 0,3494 | 0,3200 | -0,0161 | -4,79% | 559,61K | 30/09 | ||
| Airbus Group NV | 21,45 | 21,82 | 21,29 | -0,13 | -0,60% | 557,70K | 30/09 | ||
| Allego US | 4,36 | 4,70 | 4,25 | -0,16 | -3,54% | 530,15K | 30/09 | ||
| Uniqure NV | 18,76 | 19,30 | 17,85 | +0,84 | +4,69% | 464,83K | 30/09 | ||
| Core Laboratories | 13,48 | 14,25 | 13,48 | -0,71 | -5,00% | 458,82K | 30/09 | ||
| Just Eat Takeaway.com NV | 3,10 | 3,18 | 3,03 | +0,09 | +2,99% | 455,06K | 30/09 | ||
| Prosus ADR | 10,43 | 10,59 | 10,36 | +0,10 | +0,97% | 395,50K | 30/09 | ||
| Koninklijke Ahold ADR | 25,4600 | 25,7000 | 25,4300 | -0,1100 | -0,43% | 304,42K | 30/09 | ||
| Akzo Nobel ADR | 18,98 | 19,20 | 18,85 | +0,31 | +1,66% | 302,56K | 30/09 | ||
| ProQR Therapeutics NV | 0,744 | 0,793 | 0,740 | -0,012 | -1,54% | 240,55K | 30/09 | ||
| Koninklijke DSM ADR | 28,40 | 29,05 | 28,29 | +0,20 | +0,71% | 211,50K | 30/09 |
Norwegen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 33,11 | 33,51 | 32,65 | +0,07 | +0,21% | 4,48M | 30/09 | ||
| Equinor | 33,3700 | 33,3700 | 33,3650 | +0,4300 | +1,31% | 500,03K | 30/09 | ||
| DNB Bank ASA | 15,71 | 15,97 | 15,64 | 0,01 | 0,00% | 322,29K | 30/09 | ||
| Telenor ASA ADR | 9,19 | 9,30 | 9,16 | -0,35 | -3,67% | 235,69K | 30/09 | ||
| Norsk Hydro ASA ADR | 5,340 | 5,530 | 5,290 | -0,060 | -1,11% | 224,83K | 30/09 | ||
| Orkla ASA ADR | 7,180 | 7,260 | 7,180 | -0,102 | -1,40% | 148,30K | 30/09 | ||
| Mowi ADR | 12,72 | 12,94 | 12,64 | +0,16 | +1,27% | 106,83K | 30/09 | ||
| Hexagon Composites | 2,1000 | 2,2350 | 2,1000 | -0,0950 | -4,22% | 82,20K | 30/09 | ||
| Yara International ASA | 17,64 | 17,84 | 17,59 | -0,10 | -0,56% | 59,85K | 30/09 | ||
| Opera | 4,34 | 4,46 | 4,30 | -0,19 | -4,30% | 46,07K | 30/09 | ||
| Kahoot | 1,90 | 1,90 | 1,80 | +0,09 | +4,68% | 26,20K | 30/09 | ||
| Orkla | 7,3500 | 7,3500 | 7,3500 | 0,0000 | 0,00% | 8,68K | 29/09 | ||
| Idex Biometrics ASA | 5,10 | 6,24 | 5,10 | +0,31 | +6,47% | 8,24K | 30/09 | ||
| Aker Carbon | 1,30 | 1,30 | 1,27 | +0,03 | +2,36% | 5,47K | 30/09 | ||
| Norsk Hydro | 5,31 | 5,43 | 5,30 | +0,02 | +0,38% | 4,52K | 30/09 | ||
| Norwegian Air Shuttle ASA | 0,61 | 0,70 | 0,61 | -0,01 | -1,61% | 3,43K | 30/09 | ||
| REC Silicon ADR | 1,60 | 1,60 | 1,60 | 0,00 | 0,00% | 2,10K | 29/09 | ||
| Gjensidige Forsikring ADR | 18,16 | 18,16 | 16,19 | 0,00 | 0,00% | 1,89K | 30/09 | ||
| Tomra Systems ADR | 17,59 | 17,93 | 17,55 | +0,08 | +0,46% | 1,65K | 30/09 | ||
| Nel ASA | 1,07 | 1,07 | 1,07 | -0,03 | -2,41% | 0,60K | 30/09 |
Österreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 11,07 | 11,17 | 10,88 | +0,24 | +2,22% | 155,32K | 30/09 | ||
| OMV AG PK | 36,34 | 36,62 | 36,02 | -0,13 | -0,36% | 7,56K | 30/09 | ||
| Wienerberger Baustoffindustrie | 3,910 | 4,020 | 3,910 | +0,065 | +1,69% | 5,31K | 30/09 | ||
| Andritz ADR | 8,22 | 8,23 | 7,97 | -0,03 | -0,30% | 0,72K | 30/09 | ||
| Voestalpine AG PK | 3,22 | 3,35 | 3,22 | -0,16 | -4,59% | 0,67K | 30/09 | ||
| EVN ADR | 3,29 | 3,30 | 3,30 | -0,69 | -17,42% | 0,33K | 30/09 | ||
| Raiffeisen Bank ADR | 2,94 | 2,94 | 2,91 | +0,14 | +4,92% | 0,30K | 30/09 | ||
| Verbund ADR | 16,94 | 16,94 | 16,94 | +0,00 | +0,00% | 0,18K | 29/09 | ||
| Erste Group Bank | 20,550 | 20,550 | 20,550 | 0,000 | 0,00% | 0 | 29/09 | ||
| Telekom Austria AG PK | 12,15 | 12,15 | 12,15 | 0,00 | 0,00% | 0 | 30/08 | ||
| Oesterreichische Post ADR | 18,2 | 18,3 | 18,3 | 0,0 | 0,00% | 0 | 27/04 | ||
| Palfinger ADR | 23,20 | 25,81 | 23,20 | 0,00 | 0,00% | 0 | 14/09 | ||
| Schoeller Bleckmann ADR | 5,60 | 5,70 | 5,60 | 0,00 | 0,00% | 0 | 08/09 | ||
| Flughafen Wien ADR | 7,0 | 7,0 | 7,0 | 0,0 | 0,00% | 0 | 15/09 | ||
| Vienna Insurance ADR | 4,27 | 4,27 | 4,27 | 0,00 | 0,00% | 0 | 23/09 | ||
| Wolford ADR | 1,16 | 1,16 | 1,16 | 0,00 | 0,00% | 0 | 29/08 |
Peru
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 6,730 | 7,200 | 6,665 | -0,010 | -0,15% | 2,60M | 30/09 | ||
| Credicorp | 122,80 | 125,25 | 122,09 | +0,25 | +0,20% | 280,59K | 30/09 | ||
| Intercorp Financial Services | 20,06 | 20,32 | 19,65 | -0,05 | -0,25% | 67,23K | 30/09 | ||
| Cementos Pacasmayo ADR | 4,670 | 4,700 | 4,650 | +0,050 | +1,08% | 6,76K | 30/09 | ||
| Aenza | 0,7204 | 0,7500 | 0,7203 | -0,0296 | -3,95% | 2,08K | 30/09 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 26/08 | ||
| Fossal ADR | 0,014 | 0,014 | 0,014 | 0,000 | 0,00% | 0 | 23/07 |
Philippinen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25,30 | 25,45 | 24,96 | +0,45 | +1,81% | 86,85K | 30/09 | ||
| Megaworld ADR | 7,0 | 7,0 | 7,0 | 0,0 | 0,00% | 11,52K | 29/09 | ||
| D&L Industries ADR | 3,00 | 3,00 | 2,92 | +0,00 | +0,00% | 9,38K | 29/09 | ||
| BDO Unibank ADR | 18,66 | 18,73 | 18,00 | +0,03 | +0,16% | 6,83K | 30/09 | ||
| Robinsons Retail Holdings Inc | 9,75 | 9,75 | 9,75 | +0,48 | +5,18% | 0,88K | 30/09 | ||
| Bank the Philippine Islands ADR | 30,47 | 30,47 | 30,47 | +1,28 | +4,39% | 0,17K | 30/09 | ||
| Ayala ADR | 12,0 | 12,0 | 12,0 | 0,0 | 0,00% | 0,15K | 26/09 | ||
| Jollibee Foods ADR | 16,050 | 16,050 | 16,050 | -0,970 | -5,70% | 0,14K | 30/09 | ||
| San Miguel ADR | 17,20 | 17,20 | 17,20 | +0,60 | +3,61% | 0,10K | 30/09 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0,00% | 0,10K | 27/09 | ||
| Cebu Air ADR | 3,66 | 3,66 | 3,66 | 0,00 | 0,00% | 0 | 27/06 | ||
| Universal Robina ADR | 22,57 | 22,57 | 22,57 | +0,00 | +0,00% | 0 | 05/08 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0,00% | 0 | 26/07 | ||
| Manila Electric ADR | 9,71 | 9,71 | 9,71 | 0,00 | 0,00% | 0 | 16/09 | ||
| Globe Telecom ADR | 42,00 | 42,00 | 42,00 | 0,00 | 0,00% | 0 | 18/08 | ||
| First Gen ADR | 6,38 | 6,50 | 6,31 | +0,00 | +0,00% | 0 | 12/07 | ||
| DMCI ADR | 1,54 | 1,54 | 1,54 | 0,00 | 0,00% | 0 | 30/06 | ||
| Aboitiz Power ADR | 13,86 | 13,86 | 13,86 | 0,00 | 0,00% | 0 | 04/02 | ||
| Aboitiz Equity ADR | 9,72 | 9,72 | 9,70 | +0,00 | +0,00% | 0 | 20/05 | ||
| Benguet B | 0,0800 | 0,0800 | 0,0800 | +0,0000 | +0,00% | 0 | 09/09 |
Polen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 5,03 | 5,40 | 5,00 | -0,11 | -2,14% | 17,43K | 30/09 | ||
| Eurocash SA | 1,71 | 1,71 | 1,71 | 0,00 | 0,00% | 0 | 24/02 | ||
| Eurocash SA PK | 2,43 | 2,43 | 2,43 | 0,00 | 0,00% | 0 | 06/08 | ||
| Alior Bank ADR | 4,1 | 4,1 | 4,1 | 0,0 | 0,00% | 0 | 07/09 | ||
| Asseco Poland ADR | 12,80 | 12,80 | 12,80 | 0,00 | 0,00% | 0 | 16/06 | ||
| Globe Trade Centre ADR | 3,40 | 3,40 | 3,40 | +0,00 | +0,00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11,42 | 11,42 | 11,42 | 0,00 | 0,00% | 0 | 25/10 |
Portugal
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 43,64 | 43,77 | 43,22 | -0,11 | -0,25% | 111,94K | 30/09 | ||
| Galp Energa | 4,72 | 4,84 | 4,70 | +0,02 | +0,34% | 45,73K | 30/09 | ||
| Jeronimo Martins SGPS SA ADR | 37,00 | 38,27 | 36,53 | -0,73 | -1,93% | 35,75K | 30/09 | ||
| Banco Espirito Santo | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 12/04 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Russland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| AFK Sistem DRC | 4,50 | 6,00 | 4,50 | 0,00 | 0,00% | 0 | 02/03 | ||
| Cian ADR | 3,40 | 4,49 | 3,30 | 0,00 | 0,00% | 0 | 25/02 | ||
| Polyus DRC | 3,90 | 3,90 | 3,90 | 0,00 | 0,00% | 0 | 27/04 | ||
| Rostelekom DRC | 4,04 | 4,03 | 4,00 | 0,00 | 0,00% | 0 | 01/03 | ||
| PhosAgro OAO | 0,05 | 0,05 | 0,05 | 0,00 | 0,00% | 0 | 27/04 | ||
| Lenta Ltd | 1,50 | 1,50 | 1,50 | +0,00 | +0,00% | 0 | 02/03 | ||
| Surgutneftegaz ADR | 0,65 | 0,65 | 0,65 | +0,00 | +0,00% | 0 | 15/07 | ||
| Rosneft DRC | 0,20 | 0,20 | 0,20 | 0,00 | 0,00% | 0 | 09/08 | ||
| Tatneft ADR | 14,15 | 14,15 | 14,15 | +0,00 | +0,00% | 0 | 09/08 | ||
| Novolipetsk Steel DRC | 14,30 | 14,30 | 14,30 | +0,00 | +0,00% | 0 | 02/08 | ||
| Novatek DRC | 55,50 | 55,50 | 55,50 | +0,00 | +0,00% | 0 | 09/08 | ||
| Mechel ADR | 2,250 | 2,420 | 2,210 | 0,000 | 0,00% | 0 | 25/02 | ||
| Norilskiy Nikel ADR | 9,10 | 9,10 | 9,10 | +0,00 | +0,00% | 0 | 09/08 | ||
| Surgutneftegaz ADR | 0,62 | 0,80 | 0,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Tatneft ADR | 9,55 | 9,55 | 9,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0,51 | 1,03 | 0,35 | 0,00 | 0,00% | 0 | 03/03 | ||
| Rostelekom DRC | 1,01 | 3,40 | 1,01 | 0,00 | 0,00% | 0 | 03/03 | ||
| Polyus ADR | 21,00 | 21,00 | 18,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3,05 | 3,74 | 2,72 | 0,00 | 0,00% | 0 | 03/03 | ||
| Globaltrans Inv | 2,01 | 2,01 | 2,01 | +0,00 | +0,00% | 0 | 03/08 |
Schweden
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5,74 | 5,86 | 5,74 | -0,01 | -0,17% | 12,85M | 30/09 | ||
| Polestar Automotive Holding A | 5,06 | 5,27 | 5,04 | -0,06 | -1,17% | 2,04M | 30/09 | ||
| Oatly Group AB | 2,63 | 2,69 | 2,54 | +0,07 | +2,73% | 1,65M | 30/09 | ||
| LM Ericsson B | 5,8520 | 5,8800 | 5,8499 | +0,0721 | +1,25% | 750,90K | 30/09 | ||
| Olink Holding AB | 12,14 | 13,94 | 12,10 | -0,69 | -5,38% | 737,60K | 30/09 | ||
| Autoliv | 66,63 | 68,51 | 66,57 | -0,52 | -0,77% | 671,88K | 30/09 | ||
| Atlas Copco AB | 9,22 | 9,43 | 9,03 | +0,11 | +1,21% | 420,66K | 30/09 | ||
| Assa Abloy AB | 9,28 | 9,47 | 9,20 | +0,05 | +0,54% | 400,91K | 30/09 | ||
| Hexagon ADR | 9,27 | 9,46 | 9,20 | +0,30 | +3,34% | 326,21K | 30/09 | ||
| Svenska Handelsbanken PK | 4,03 | 4,10 | 4,03 | +0,07 | +1,77% | 239,70K | 30/09 | ||
| Husqvarna AB | 11,10 | 11,49 | 11,09 | 0,00 | 0,00% | 225,50K | 30/09 | ||
| Swedbank AB | 13,12 | 13,38 | 13,12 | +0,07 | +0,54% | 213,77K | 30/09 | ||
| Sandvik AB ADR | 13,56 | 13,79 | 13,23 | +0,32 | +2,46% | 200,82K | 30/09 | ||
| Volvo ADR | 14,01 | 14,31 | 13,84 | +0,09 | +0,65% | 191,61K | 30/09 | ||
| Telia ADR | 5,71 | 5,79 | 5,68 | -0,04 | -0,61% | 171,16K | 30/09 | ||
| H&M ADR | 1,81 | 1,83 | 1,78 | +0,07 | +4,02% | 158,26K | 30/09 | ||
| AB SKF | 13,38 | 13,93 | 13,31 | +0,19 | +1,44% | 131,23K | 30/09 | ||
| Evolution Gaming Group AB | 78,68 | 80,24 | 77,35 | -0,13 | -0,17% | 108,28K | 30/09 | ||
| Swedish Match Ab Ord | 9,8250 | 10,0300 | 9,7400 | +0,0400 | +0,41% | 103,75K | 30/09 | ||
| Alfa Laval ADR | 24,58 | 25,09 | 24,34 | +0,38 | +1,57% | 92,09K | 30/09 |
Schweiz
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 2,470 | 2,580 | 2,450 | -0,010 | -0,40% | 22,22M | 30/09 | ||
| Credit Suisse ADR | 3,92 | 4,05 | 3,92 | 0,00 | 0,00% | 15,06M | 30/09 | ||
| Amcor PLC | 10,73 | 10,90 | 10,72 | -0,02 | -0,19% | 9,82M | 30/09 | ||
| On Holding | 16,05 | 16,72 | 15,90 | -1,25 | -7,23% | 4,69M | 30/09 | ||
| STMicroelectronics ADR | 30,94 | 31,82 | 30,70 | -0,46 | -1,47% | 3,93M | 30/09 | ||
| UBS Group | 14,51 | 14,84 | 14,47 | -0,16 | -1,09% | 3,15M | 30/09 | ||
| ABB ADR | 25,66 | 26,36 | 25,61 | -0,29 | -1,12% | 2,90M | 30/09 | ||
| Novartis ADR | 76,01 | 77,11 | 75,93 | -0,56 | -0,73% | 2,26M | 30/09 | ||
| Compagnie Financiere Richemont | 9,365 | 9,580 | 9,330 | -0,025 | -0,27% | 2,20M | 30/09 | ||
| Roche Holding ADR | 40,62 | 41,31 | 40,57 | -0,49 | -1,19% | 1,99M | 30/09 | ||
| Chubb | 181,88 | 186,48 | 181,64 | -1,90 | -1,03% | 1,89M | 30/09 | ||
| TE Connectivity | 110,36 | 113,97 | 110,19 | -2,18 | -1,94% | 1,75M | 30/09 | ||
| Alcon | 58,18 | 59,23 | 58,18 | +1,22 | +2,14% | 1,37M | 30/09 | ||
| Crispr Therapeutics | 65,35 | 68,06 | 64,50 | +0,86 | +1,33% | 1,28M | 30/09 | ||
| Garmin | 80,31 | 82,66 | 80,22 | -1,46 | -1,79% | 951,89K | 30/09 | ||
| ObsEva | 0,142 | 0,150 | 0,140 | -0,002 | -1,18% | 882,36K | 30/09 | ||
| Nestle ADR | 107,67 | 109,31 | 107,59 | -1,12 | -1,02% | 817,89K | 30/09 | ||
| Lonza Group AG | 48,67 | 49,97 | 48,66 | +0,78 | +1,63% | 798,63K | 30/09 | ||
| Logitech | 46,00 | 47,08 | 45,87 | -0,26 | -0,56% | 779,56K | 30/09 | ||
| Quotient Ltd | 0,150 | 0,158 | 0,148 | 0,000 | 0,00% | 708,25K | 30/09 |
Singapur
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 2,63 | 2,72 | 2,60 | +0,07 | +2,73% | 12,30M | 30/09 | ||
| Sea | 56,05 | 56,74 | 53,53 | +2,42 | +4,51% | 6,58M | 30/09 | ||
| SAITECH Global | 3,24 | 3,53 | 2,31 | +0,98 | +43,36% | 5,34M | 30/09 | ||
| Flex | 16,66 | 17,13 | 16,63 | -0,22 | -1,30% | 4,43M | 30/09 | ||
| Lion Group Holding | 1,000 | 1,070 | 0,890 | -0,010 | -0,99% | 2,40M | 30/09 | ||
| Aberdeen Asia-Pacific | 2,520 | 2,572 | 2,495 | +0,010 | +0,40% | 1,74M | 30/09 | ||
| Kulicke&Soffa | 38,53 | 39,31 | 38,05 | 0,00 | 0,00% | 668,55K | 30/09 | ||
| Guardforce AI | 0,24 | 0,25 | 0,24 | -0,01 | -2,29% | 516,34K | 30/09 | ||
| Maxeon Solar Technologies | 23,77 | 24,39 | 22,83 | +0,36 | +1,54% | 495,33K | 30/09 | ||
| YY A | 26,00 | 26,26 | 24,81 | +0,90 | +3,59% | 348,19K | 30/09 | ||
| Grindrod Shipping | 23,93 | 23,95 | 23,09 | +0,75 | +3,24% | 227,39K | 30/09 | ||
| Singapore Telecommunications PK | 18,600 | 19,140 | 18,575 | -0,050 | -0,27% | 182,78K | 30/09 | ||
| L Catterton Asia Acquisition | 9,910 | 9,920 | 9,910 | +0,005 | +0,05% | 176,30K | 30/09 | ||
| Keppel Corporation | 9,78 | 9,95 | 9,74 | +0,26 | +2,71% | 167,71K | 30/09 | ||
| Aura FAT Projects Acquisition | 10,07 | 10,09 | 10,05 | +0,04 | +0,35% | 135,80K | 30/09 | ||
| TDCX ADR | 9,37 | 9,93 | 9,30 | -0,58 | -5,83% | 122,17K | 30/09 | ||
| DBS Group Holdings ADR | 92,61 | 93,50 | 92,26 | +0,37 | +0,40% | 118,43K | 30/09 | ||
| Templeton Dragon Closed Fund | 9,31 | 9,35 | 9,25 | +0,03 | +0,32% | 117,55K | 30/09 | ||
| Society Pass | 1,56 | 1,57 | 1,48 | +0,05 | +3,31% | 109,88K | 30/09 | ||
| Genius | 2,21 | 2,32 | 2,17 | +0,02 | +0,91% | 98,20K | 30/09 |
Spanien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 2,320 | 2,360 | 2,310 | +0,010 | +0,43% | 7,43M | 30/09 | ||
| Grifols ADR | 6,16 | 6,43 | 6,05 | +0,21 | +3,53% | 3,06M | 30/09 | ||
| BBVA ADR | 4,450 | 4,530 | 4,430 | 0,000 | 0,00% | 2,40M | 30/09 | ||
| Telefonica ADR | 3,240 | 3,280 | 3,240 | 0,000 | 0,00% | 2,23M | 30/09 | ||
| Inditex ADR | 10,19 | 10,39 | 10,17 | +0,06 | +0,59% | 1,64M | 30/09 | ||
| Caixabank ADR | 1,00 | 1,04 | 1,00 | -0,05 | -4,76% | 877,18K | 30/09 | ||
| Wallbox NV | 7,880 | 8,250 | 7,670 | +0,210 | +2,74% | 302,42K | 30/09 | ||
| Iberdrola SA | 37,22 | 37,67 | 37,13 | -0,40 | -1,06% | 262,49K | 30/09 | ||
| Repsol SA | 11,44 | 11,66 | 11,44 | -0,09 | -0,78% | 213,39K | 30/09 | ||
| Amadeus IT Holding SA PK | 46,35 | 46,88 | 46,02 | +1,38 | +3,08% | 112,55K | 30/09 | ||
| Ferrovial | 22,66 | 22,78 | 22,55 | +0,04 | +0,18% | 100,71K | 30/09 | ||
| IAG ADR | 2,10 | 2,21 | 2,09 | -0,01 | -0,24% | 66,05K | 30/09 | ||
| Red Electrica ADR | 7,600 | 7,640 | 7,600 | -0,140 | -1,81% | 46,05K | 30/09 | ||
| Enagas SA | 7,700 | 7,730 | 7,660 | -0,100 | -1,28% | 39,03K | 30/09 | ||
| ACS Actividades Construccion ADR | 4,42 | 4,47 | 4,42 | +0,05 | +1,14% | 29,80K | 30/09 | ||
| Siemens Gamesa ADR | 3,46 | 3,47 | 3,43 | +0,02 | +0,58% | 16,83K | 30/09 | ||
| Grifols ADR | 4,53 | 4,53 | 4,04 | +0,33 | +7,86% | 16,79K | 30/09 | ||
| Acerinox ADR | 4,0 | 4,1 | 3,9 | 0,0 | 0,00% | 8,20K | 30/09 | ||
| Naturgy Energy ADR | 4,56 | 4,62 | 4,56 | -0,03 | -0,65% | 5,95K | 30/09 | ||
| Endesa ADR | 7,5 | 7,5 | 7,4 | -0,2 | -2,48% | 2,26K | 30/09 |
Südafrika
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 8,090 | 8,310 | 7,950 | -0,010 | -0,12% | 11,62M | 30/09 | ||
| Harmony Gold Mining | 2,430 | 2,460 | 2,340 | +0,070 | +2,97% | 7,37M | 30/09 | ||
| AngloGold Ashanti ADR | 13,82 | 14,09 | 13,52 | +0,02 | +0,14% | 3,27M | 30/09 | ||
| Sibanye Gold ADR | 9,32 | 9,61 | 9,22 | +0,08 | +0,87% | 3,22M | 30/09 | ||
| Lesaka Tech | 3,520 | 3,580 | 3,260 | +0,210 | +6,34% | 852,29K | 30/09 | ||
| Sasol ADR | 15,75 | 16,13 | 15,68 | -0,41 | -2,54% | 346,12K | 30/09 | ||
| DRDGOLD ADR | 5,46 | 5,60 | 5,30 | +0,12 | +2,25% | 255,17K | 30/09 | ||
| Vodacom Group Ltd PK | 6,95 | 7,17 | 6,78 | -0,08 | -1,14% | 169,13K | 30/09 | ||
| Naspers ADR | 24,80 | 25,36 | 24,80 | +0,34 | +1,39% | 91,22K | 30/09 | ||
| Sanlam Ltd PK | 5,700 | 5,770 | 5,700 | -0,020 | -0,35% | 70,88K | 30/09 | ||
| MTN Group Ltd PK | 6,54 | 6,70 | 6,47 | -0,16 | -2,32% | 47,25K | 30/09 | ||
| Impala Platinum Holdings Ltd PK | 9,230 | 9,540 | 9,220 | -0,020 | -0,22% | 44,06K | 30/09 | ||
| Standard Bank Group Ltd PK | 7,90 | 8,06 | 7,87 | +0,02 | +0,25% | 34,03K | 30/09 | ||
| Anglo American Platinum ADR | 11,910 | 12,490 | 11,910 | -0,110 | -0,92% | 20,75K | 30/09 | ||
| Nedbank Group Ltd | 10,940 | 11,245 | 10,940 | -0,140 | -1,26% | 14,70K | 30/09 | ||
| Bidvest Group Ltd PK | 21,50 | 21,80 | 21,50 | -0,62 | -2,78% | 8,62K | 30/09 | ||
| Life Healthcare Group Holdings | 3,75 | 3,85 | 3,75 | -0,08 | -1,96% | 8,45K | 30/09 | ||
| Mr Price Group | 9,39 | 9,70 | 9,05 | -0,51 | -5,15% | 5,98K | 30/09 | ||
| Shoprite ADR | 11,86 | 11,87 | 11,86 | -0,47 | -3,83% | 2,64K | 30/09 | ||
| MultiChoice ADR | 6,2800 | 6,4400 | 6,2800 | -0,1450 | -2,26% | 1,98K | 30/09 |
Südkorea
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 16,67 | 17,12 | 16,20 | +0,37 | +2,27% | 3,80M | 30/09 | ||
| KT | 12,22 | 12,48 | 12,21 | 0,00 | 0,00% | 1,27M | 30/09 | ||
| SK Telecom ADR | 19,26 | 19,65 | 19,22 | +0,32 | +1,69% | 701,35K | 30/09 | ||
| LG Display | 4,08 | 4,20 | 4,08 | -0,06 | -1,45% | 409,12K | 30/09 | ||
| POSCO | 36,61 | 37,53 | 36,53 | -1,39 | -3,66% | 384,46K | 30/09 | ||
| Kepco ADR | 6,80 | 6,96 | 6,80 | -0,05 | -0,73% | 373,59K | 30/09 | ||
| KB Financial | 30,14 | 30,81 | 30,14 | -0,66 | -2,14% | 352,47K | 30/09 | ||
| Shinhan | 23,00 | 23,57 | 22,98 | -0,75 | -3,16% | 237,56K | 30/09 | ||
| Woori Financial | 22,32 | 22,47 | 22,18 | -0,54 | -2,36% | 78,80K | 30/09 | ||
| Doubledown | 9,23 | 9,23 | 8,34 | +0,74 | +8,66% | 24,48K | 30/09 | ||
| Hyundai Motor DRC | 29,60 | 29,69 | 29,60 | -0,89 | -2,92% | 7,16K | 30/09 | ||
| I-On Digital | 0,07 | 0,07 | 0,07 | 0,00 | 0,00% | 6,20K | 26/09 | ||
| Gravity Co | 46,82 | 48,46 | 46,51 | -0,16 | -0,35% | 5,43K | 30/09 | ||
| Samsung Electronics Co | 40,60 | 40,60 | 40,60 | 0,00 | 0,00% | 0 | 27/09 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| Naver Corp | % |
Taiwan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 68,56 | 69,65 | 67,74 | -0,72 | -1,04% | 10,47M | 30/09 | ||
| ASE Industrial ADR | 4,990 | 5,120 | 4,990 | -0,020 | -0,40% | 9,13M | 30/09 | ||
| United Microelectronics | 5,570 | 5,690 | 5,550 | -0,070 | -1,24% | 5,77M | 30/09 | ||
| Himax | 4,84 | 5,03 | 4,84 | -0,06 | -1,22% | 1,74M | 30/09 | ||
| Gogoro | 3,770 | 3,920 | 3,730 | -0,100 | -2,58% | 500,64K | 30/09 | ||
| Chunghwa Telecom | 35,53 | 35,79 | 35,52 | -0,34 | -0,95% | 228,75K | 30/09 | ||
| Hon Hai Precision ADR | 6,35 | 6,35 | 6,25 | +0,18 | +2,92% | 70,30K | 30/09 | ||
| Gogoro Wnt | 0,65 | 0,74 | 0,65 | -0,04 | -5,07% | 65,14K | 30/09 | ||
| Giga Media Ltd | 1,260 | 1,260 | 1,120 | +0,040 | +3,28% | 36,91K | 30/09 | ||
| ChipMOS Tech | 18,53 | 18,85 | 18,50 | +0,13 | +0,71% | 32,65K | 30/09 | ||
| Nocera | 1,40 | 1,58 | 1,36 | +0,04 | +2,94% | 17,08K | 30/09 | ||
| Asia Pacific Wire & Cable | 1,580 | 1,700 | 1,520 | -0,040 | -2,47% | 9,32K | 30/09 | ||
| SemiLEDS | 2,42 | 2,42 | 2,31 | +0,11 | +4,76% | 6,40K | 30/09 | ||
| AU Optronics | 6,460 | 6,500 | 6,460 | -0,050 | -0,77% | 3,86K | 30/09 | ||
| Maxpro Capital Acquisition Unt | 10,44 | 10,44 | 10,44 | +0,25 | +2,47% | 0,15K | 30/09 | ||
| Maxpro Capital Acquisition | 10,13 | 10,13 | 10,10 | +0,04 | +0,40% | 0,07K | 30/09 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 26/03 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0,00% | 155,95K | 30/01 | ||
| FIH Mobile ADR | 1,980 | 1,980 | 1,980 | 0,000 | 0,00% | 0 | 22/09 | ||
| Kreido Biofuels | 2,500 | 2,500 | 2,500 | 0,000 | 0,00% | 0 | 19/04 |
Thailand
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Siam Commercial Bank ADR | 3,6 | 4,0 | 2,5 | 0,0 | 0,00% | 10,80K | 29/09 | ||
| Kasikornbank OTC | 15,09 | 15,41 | 15,09 | +0,18 | +1,21% | 4,83K | 30/09 | ||
| Bangkok Bank ADR | 18,0790 | 18,5100 | 18,0790 | -0,4210 | -2,28% | 2,59K | 30/09 | ||
| Advanced Info Service Public | 5,090 | 5,242 | 5,090 | -0,035 | -0,68% | 1,45K | 30/09 | ||
| Siam Makro ADR | 1 | 1 | 1 | -99 | -99,25% | 1,05K | 30/09 | ||
| Airports Thailand ADR | 18,2 | 19,0 | 18,2 | -1,8 | -9,00% | 0,37K | 30/09 | ||
| Thanachart Capital ADR | 9,85 | 9,85 | 9,85 | -1,36 | -12,13% | 0,10K | 30/09 | ||
| TTW Public Company | 13,94 | 13,94 | 13,94 | 0,00 | 0,00% | 0 | 30/08 | ||
| PTT Exploration & Production | 10,000 | 10,000 | 10,000 | +0,000 | +0,00% | 0 | 26/09 | ||
| Advanced Info Service DRC | 5,62 | 5,62 | 5,62 | 0,00 | 0,00% | 0 | 30/06 | ||
| Bangkok Dusit Medical ADR | 30,5 | 30,5 | 30,5 | +0,0 | +0,00% | 0 | 01/06 | ||
| BEC World ADR | 4,82 | 4,82 | 4,82 | 0,00 | 0,00% | 0 | 06/04 | ||
| Bank Ayudhya ADR | 26,00 | 26,00 | 26,00 | 0,00 | 0,00% | 0 | 31/08 | ||
| Berli Jucker ADR | 9,6 | 9,6 | 9,6 | 0,0 | 0,00% | 0 | 20/01 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0,00% | 0 | 26/01 | ||
| BTS ADR | 30,0 | 30,0 | 30,0 | 0,0 | 0,00% | 0 | 03/11 | ||
| Bumrungrad Hospital DRC | 5,81 | 5,81 | 5,81 | 0,00 | 0,00% | 0 | 23/09 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 29/06 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| Indorama Ventures ADR | 11,89 | 11,89 | 11,89 | +0,00 | +0,00% | 0 | 02/08 |
Türkei
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 0,96 | 1,01 | 0,92 | -0,02 | -1,73% | 742,51K | 30/09 | ||
| Turkcell Iletisim Hizmetleri | 2,660 | 2,720 | 2,660 | -0,090 | -3,27% | 298,80K | 30/09 | ||
| Koc Holdings AS | 12,03 | 12,03 | 12,03 | +0,08 | +0,68% | 25,00K | 30/09 | ||
| Akbank Turk Anonim Sirketi | 1,18 | 1,18 | 1,16 | -0,02 | -1,67% | 4,48K | 30/09 | ||
| Arcelik ADR | 18,21 | 18,21 | 18,21 | -0,92 | -4,81% | 0,20K | 30/09 | ||
| THY ADR | 37,0 | 37,0 | 37,0 | +1,0 | +2,67% | 0,10K | 30/09 | ||
| Koza Altin Islemeleri A S | 13,0100 | 13,0100 | 13,0100 | 0,0000 | 0,00% | 0 | 13/09 | ||
| Tav Havalimanlari Holding AS | 15,430 | 15,430 | 15,430 | 0,000 | 0,00% | 0 | 20/09 | ||
| Turkiye Garanti Bankasi AS | 0,995 | 0,995 | 0,995 | +0,000 | +0,00% | 0 | 29/09 | ||
| Turkiye Vakiflar Bankasi ADR | 5,000 | 5,330 | 5,000 | 0,000 | 0,00% | 0 | 07/09 | ||
| Ford Otomoti Sanayi ADR | 93,75 | 95,00 | 91,72 | +0,00 | +0,00% | 0 | 22/09 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 8,50 | 8,50 | 8,50 | +0,00 | +0,00% | 0 | 26/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 29/11 | ||
| Turk Telekomunikasyon ADR | 1,4 | 1,4 | 1,4 | 0,0 | 0,00% | 0 | 26/09 | ||
| Ulker Biskuvi Sanayi ADR | 11 | 11 | 11 | 0 | 0,00% | 0 | 29/09 | ||
| Anadolu Efes ADR | 0,425 | 0,430 | 0,420 | +0,000 | +0,00% | 0 | 29/09 |
Ungarn
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 2,7 | 3,0 | 2,7 | -0,2 | -5,85% | 4,61K | 30/09 | ||
| Magyar Telekom Plc | 3,53 | 3,53 | 3,53 | +0,22 | +6,65% | 0,19K | 30/09 |
Vereinigte Arabische Emirate
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 0,841 | 0,898 | 0,830 | -0,009 | -1,11% | 383,84K | 30/09 | ||
| Yalla | 3,24 | 3,39 | 3,21 | +0,02 | +0,62% | 73,45K | 30/09 | ||
| Brooge Holdings Ltd | 7,760 | 7,760 | 7,750 | +0,110 | +1,44% | 0,45K | 30/09 | ||
| Amira Nature Foods | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 15/09 | ||
| 3Power Energy | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 12/09 |
Vereinigtes Königreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| SFLMaven | 0,0006 | 0,0007 | 0,0006 | -0,0002 | -21,43% | 170,50M | 30/09 | ||
| Lloyds Banking ADR | 1,790 | 1,860 | 1,790 | -0,020 | -1,11% | 22,84M | 30/09 | ||
| Nsav | 0,0042 | 0,0044 | 0,0039 | +0,0002 | +5,00% | 13,11M | 30/09 | ||
| CLARIVATE | 9,39 | 9,46 | 9,06 | +0,20 | +2,18% | 12,86M | 30/09 | ||
| Barclays ADR | 6,400 | 6,520 | 6,360 | -0,080 | -1,23% | 11,18M | 30/09 | ||
| Farfetch A | 7,45 | 7,76 | 6,98 | -0,10 | -1,32% | 8,77M | 30/09 | ||
| BP ADR | 28,55 | 29,07 | 28,45 | -0,20 | -0,70% | 7,81M | 30/09 | ||
| AstraZeneca ADR | 54,84 | 55,72 | 54,76 | -0,07 | -0,13% | 7,52M | 30/09 | ||
| Vodafone Group ADR | 11,33 | 11,48 | 11,32 | -0,01 | -0,09% | 6,69M | 30/09 | ||
| GlaxoSmithKline ADR | 29,43 | 29,69 | 29,38 | +0,07 | +0,24% | 6,64M | 30/09 | ||
| Plandai Biotech | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 6,44M | 30/09 | ||
| TechnipFMC | 8,460 | 8,675 | 8,275 | +0,030 | +0,36% | 5,26M | 30/09 | ||
| Shell ADR | 49,76 | 50,40 | 49,50 | -0,32 | -0,64% | 5,16M | 30/09 | ||
| Rio Tinto ADR | 55,06 | 55,85 | 54,29 | -0,12 | -0,22% | 4,68M | 30/09 | ||
| HALEON ADR | 6,09 | 6,23 | 6,03 | -0,02 | -0,33% | 4,54M | 30/09 | ||
| Atlas Corp | 13,90 | 14,10 | 13,87 | 0,00 | 0,00% | 4,49M | 30/09 | ||
| Rolls Royce Holdings plc | 0,81 | 0,82 | 0,79 | +0,03 | +3,85% | 4,29M | 30/09 | ||
| Vopia | 0,0009 | 0,0009 | 0,0007 | +0,0001 | +12,50% | 4,17M | 30/09 | ||
| HSBC ADR | 26,07 | 26,48 | 26,04 | +0,04 | +0,15% | 3,61M | 30/09 | ||
| Unilever ADR | 43,84 | 44,48 | 43,82 | -0,87 | -1,95% | 3,61M | 30/09 |
Zypern
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1,120 | 1,140 | 1,096 | +0,010 | +0,90% | 221,03K | 30/09 | ||
| Polymetal | 2,7 | 2,8 | 2,7 | 0,0 | 0,00% | 0 | 14/06 | ||
| QIWI | 5,67 | 5,95 | 5,53 | 0,00 | 0,00% | 0 | 25/02 | ||
| Woodbrook | 0,00200 | 0,00200 | 0,00200 | +0,00000 | +0,00% | 0 | 06/09 | ||
| Bank of Cyprus | 1,13 | 1,13 | 1,13 | +0,00 | +0,00% | 0 | 23/08 | ||
| Polymetal International ADR | 2,01 | 2,01 | 2,01 | 0,00 | 0,00% | 0 | 23/09 | ||
| Gifa | 0,010 | 0,010 | 0,010 | 0,000 | 0,00% | 0 | 14/09 | ||
| Ozon | 11,60 | 12,59 | 11,29 | 0,00 | 0,00% | 0 | 25/02 | ||
| Nexters | 6,38 | 6,85 | 6,38 | 0,00 | 0,00% | 0 | 25/02 | ||
| Emerging Markets Horizon Unt | 10,00 | 10,02 | 10,00 | 0,00 | 0,00% | 0 | 26/09 | ||
| Emerging Markets Horizon | 10,00 | 10,00 | 10,00 | +0,00 | +0,00% | 0 | 29/09 |