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%. Weitere Details
ADR weltweit
Argentinien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 5,46 | 5,66 | 5,38 | +0,08 | +1,49% | 1,12M | 14/06 | ||
| Despegar.com | 13,78 | 14,03 | 13,55 | -0,21 | -1,50% | 232,11K | 14/06 | ||
| Grupo Financiero Galicia ADR | 10,10 | 10,25 | 9,79 | +0,19 | +1,92% | 920,03K | 14/06 | ||
| BBVA Banco Frances ADR | 3,97 | 4,03 | 3,90 | +0,08 | +2,06% | 298,14K | 14/06 | ||
| MercadoLibre | 1.432,63 | 1.438,06 | 1.390,69 | +39,88 | +2,86% | 477,70K | 14/06 | ||
| Central Puerto | 2,72 | 2,73 | 2,61 | +0,08 | +3,03% | 255,73K | 14/06 | ||
| Grupo Supervielle | 2,38 | 2,38 | 2,21 | +0,14 | +6,25% | 591,90K | 14/06 | ||
| Banco Macro B ADR | 17,66 | 18,00 | 17,52 | +0,04 | +0,23% | 492,90K | 14/06 | ||
| Telecom Argentina ADR | 6,11 | 6,12 | 5,97 | -0,01 | -0,16% | 241,35K | 14/06 | ||
| Cresud SACIF | 7,14 | 7,20 | 7,05 | +0,08 | +1,13% | 109,37K | 14/06 | ||
| Edenor ADR | 5,21 | 5,52 | 5,06 | +0,21 | +4,20% | 135,40K | 14/06 | ||
| Pampa Energia ADR | 17,04 | 17,18 | 16,65 | +0,27 | +1,61% | 74,67K | 14/06 | ||
| IRSA ADR | 4,15 | 4,16 | 3,98 | +0,21 | +5,33% | 135,76K | 14/06 | ||
| Transportadora Gas ADR | 5,39 | 5,49 | 5,27 | 0,00 | 0,00% | 115,22K | 14/06 | ||
| Loma Negra ADR | 7,04 | 7,19 | 6,98 | -0,06 | -0,85% | 139,90K | 14/06 | ||
| Bioceres Crop | 13,19 | 13,96 | 12,73 | -0,78 | -5,58% | 70,71K | 14/06 | ||
| IRSA Propiedades ADR | 11,47 | 11,67 | 11,20 | +0,05 | +0,44% | 42,31K | 14/06 |
Australien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Genetic Technologies | 4,25 | 4,52 | 4,20 | -0,29 | -6,39% | 801,56K | 14/06 | ||
| BHP Billiton Ltd ADR | 75,49 | 75,97 | 75,39 | -0,38 | -0,50% | 1,33M | 14/06 | ||
| Paladin Energy | 0,435 | 0,460 | 0,416 | -0,021 | -4,56% | 3,12M | 14/06 | ||
| Bannerman Resources Ltd | 0,14 | 0,14 | 0,14 | -0,01 | -4,32% | 1,11M | 14/06 | ||
| Integrated Media Tech | 4,83 | 4,90 | 4,60 | +0,18 | +3,87% | 249,46K | 14/06 | ||
| Jervois Mining Ltd | 0,48 | 0,50 | 0,47 | 0,00 | 0,00% | 261,08K | 14/06 | ||
| Nexus Energy | 0,1202 | 0,1370 | 0,1200 | -0,0099 | -7,58% | 74,62K | 14/06 | ||
| Mesoblast | 8,42 | 8,53 | 8,26 | -0,11 | -1,29% | 205,01K | 14/06 | ||
| Immutep ADR | 4,890 | 4,990 | 4,830 | -0,020 | -0,41% | 213,95K | 14/06 | ||
| Arafura Resources Ltd | 0,1373 | 0,1373 | 0,1300 | -0,0007 | -0,51% | 65,00K | 14/06 | ||
| Brookside Energy | 0,021 | 0,021 | 0,021 | +0,000 | +0,00% | 0 | 08/06 | ||
| Greenland Minerals and Energy | 0,086 | 0,092 | 0,082 | 0,000 | 0,00% | 255,25K | 14/06 | ||
| Alterity Therapeutics | 1,3800 | 1,4300 | 1,3800 | -0,0200 | -1,43% | 128,37K | 14/06 | ||
| Deep Yellow | 0,69 | 0,72 | 0,68 | -0,01 | -1,29% | 134,98K | 14/06 | ||
| Elixinol Global | 0,12 | 0,12 | 0,10 | 0,00 | 1,14% | 52,89K | 14/06 | ||
| Propanc Biopharma | 0,0690 | 0,0847 | 0,0620 | +0,0060 | +9,52% | 1,70M | 14/06 | ||
| MGC Pharma | 0,037 | 0,037 | 0,035 | 0,001 | 1,37% | 150,44K | 14/06 | ||
| First Graphene | 0,195 | 0,200 | 0,184 | +0,003 | +1,56% | 177,77K | 14/06 | ||
| New Standard Energy | 0,0035 | 0,0058 | 0,0035 | 0,0000 | 0,00% | 0 | 09/06 | ||
| Benitec Biopharma ADR | 4,70 | 4,81 | 4,58 | -0,01 | -0,21% | 67,47K | 14/06 |
Belgien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 9,54 | 9,72 | 9,50 | -0,07 | -0,73% | 1,35M | 14/06 | ||
| Materialise NV | 22,88 | 23,67 | 22,84 | -0,10 | -0,44% | 813,74K | 14/06 | ||
| Anheuser Busch ADR | 78,99 | 79,00 | 78,19 | +0,83 | +1,06% | 1,17M | 14/06 | ||
| Galapagos ADR | 79,02 | 79,16 | 78,59 | -0,32 | -0,40% | 101,91K | 14/06 | ||
| KBC Groep ADR | 41,21 | 41,34 | 41,11 | +0,34 | +0,83% | 15,30K | 14/06 | ||
| Umicore ADR | 15,00 | 15,00 | 14,90 | +0,10 | +0,67% | 26,71K | 14/06 | ||
| ageas SA/NV | 59,77 | 60,30 | 59,75 | +1,05 | +1,79% | 3,29K | 21:37:00 | ||
| UCB ADR | 50,90 | 51,56 | 50,25 | +0,71 | +1,40% | 6,27K | 14/06 | ||
| Proximus ADR | 4,02 | 4,15 | 4,02 | -0,12 | -2,90% | 1,14K | 14/06 | ||
| Brussel Lambert ADR | 12,11 | 12,11 | 12,11 | +0,58 | +5,03% | 0,32K | 14/06 | ||
| Remedent | 0,20 | 0,20 | 0,20 | +0,00 | +0,00% | 0 | 11/06 | ||
| GBL | 116,9000 | 116,9000 | 116,9000 | +0,0000 | +0,00% | 0 | 10/06 | ||
| Solvay ADR | 13,855 | 13,855 | 13,855 | +0,000 | +0,00% | 0 | 11/06 | ||
| Telenet ADR | 20,0 | 20,0 | 20,0 | 0,0 | 0,00% | 0 | 08/06 | ||
| Galapagos | 78,74 | 78,74 | 78,74 | +0,00 | +0,00% | 0 | 11/06 | ||
| D’Ieteren ADR | 58,65 | 58,65 | 58,45 | +0,00 | +0,00% | 0 | 01/06 | ||
| Bpost ADR | 12,990 | 12,990 | 12,990 | +0,000 | +0,00% | 0 | 02/06 | ||
| NV Bekaert ADR | 2,610 | 2,610 | 2,160 | 0,000 | 0,00% | 0 | 21/05 | ||
| Dexia ADR | 0,94 | 0,94 | 0,94 | 0,00 | 0,00% | 0 | 14/08 | ||
| Evs Broadcast ADR | 5,39 | 5,39 | 5,39 | 0,00 | 0,00% | 0 | 08/04 |
Brasilien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 6,37 | 6,50 | 6,34 | 0,00 | 0,00% | 33,90M | 14/06 | ||
| Petroleo Brasileiro Petrobras ADR | 11,52 | 11,86 | 11,46 | +0,06 | +0,52% | 27,21M | 14/06 | ||
| Banco Bradesco | 5,49 | 5,55 | 5,41 | +0,05 | +0,92% | 22,06M | 14/06 | ||
| Vale ADR | 22,53 | 22,73 | 22,27 | +0,13 | +0,58% | 25,96M | 14/06 | ||
| Ambev SA | 3,83 | 3,86 | 3,75 | +0,09 | +2,41% | 9,22M | 14/06 | ||
| Embraer ADR | 16,59 | 16,91 | 16,50 | +0,25 | +1,53% | 4,65M | 14/06 | ||
| Gol Linhas Aereas ADR | 10,21 | 10,33 | 10,13 | +0,17 | +1,69% | 1,49M | 14/06 | ||
| Gerdau ADR | 6,33 | 6,45 | 6,30 | -0,10 | -1,56% | 7,39M | 14/06 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11,33 | 11,54 | 11,23 | +0,19 | +1,71% | 5,72M | 14/06 | ||
| BRF ADR | 5,74 | 5,88 | 5,70 | +0,02 | +0,35% | 3,38M | 14/06 | ||
| Brazil Minerals | 0,0134 | 0,0138 | 0,0129 | -0,0003 | -2,19% | 8,16M | 14/06 | ||
| CEMIG Pref ADR | 2,63 | 2,66 | 2,61 | +0,05 | +1,94% | 2,99M | 14/06 | ||
| SID Nacional ADR | 8,87 | 9,00 | 8,84 | -0,03 | -0,34% | 3,19M | 14/06 | ||
| Azul | 28,26 | 28,78 | 27,97 | +0,84 | +3,06% | 1,30M | 14/06 | ||
| PagSeguro Digital | 53,13 | 53,34 | 52,41 | +0,62 | +1,18% | 985,58K | 14/06 | ||
| Sabesp ADR | 7,79 | 7,89 | 7,70 | +0,03 | +0,39% | 1,02M | 14/06 | ||
| StoneCo | 63,98 | 64,12 | 62,93 | +0,66 | +1,04% | 1,37M | 14/06 | ||
| Banco Santander Brasil ADR | 8,91 | 8,99 | 8,86 | +0,06 | +0,68% | 649,32K | 14/06 | ||
| Telefonica Brasil ADR | 9,11 | 9,19 | 9,08 | +0,05 | +0,55% | 549,51K | 14/06 | ||
| Ultrapar Participacoes | 4,02 | 4,10 | 4,00 | +0,05 | +1,26% | 866,22K | 14/06 |
Chile
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Chile ADR | 3,04 | 3,10 | 2,97 | +0,03 | +1,00% | 1,41M | 14/06 | ||
| Enel Americas ADR | 6,85 | 6,86 | 6,71 | +0,11 | +1,63% | 1,02M | 14/06 | ||
| Soquimich B ADR | 47,19 | 48,35 | 47,08 | -0,68 | -1,42% | 577,61K | 14/06 | ||
| Santander Chile ADR | 21,56 | 21,88 | 21,50 | +0,07 | +0,33% | 217,32K | 14/06 | ||
| Cervecerias ADR | 18,66 | 18,71 | 18,34 | +0,39 | +2,13% | 97,52K | 14/06 | ||
| LATAM Airlines ADR | 2,86 | 2,90 | 2,78 | 0,00 | 0,00% | 137,92K | 21:42:00 | ||
| Embotelladora Andina B ADR | 13,97 | 14,04 | 13,66 | +0,66 | +4,96% | 15,02K | 14/06 | ||
| Banco De Chile | 20,66 | 20,80 | 20,60 | +0,35 | +1,72% | 47,71K | 14/06 | ||
| Itau CorpBanca ADR | 4,67 | 4,70 | 4,53 | +0,14 | +3,09% | 17,34K | 14/06 | ||
| Embotelladora Andina | 11,99 | 11,99 | 11,57 | -0,58 | -4,61% | 1,43K | 14/06 | ||
| Cerro Grande Mining Corp | 0,015 | 0,015 | 0,015 | 0,000 | 0,00% | 0 | 12/05 | ||
| Enel Generacion ADR | 9,40 | 9,44 | 9,40 | 0,00 | 0,00% | 0 | 16/12 |
China
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Recon Technology | 5,010 | 5,300 | 4,820 | -1,230 | -19,71% | 26,61M | 14/06 | ||
| Nio A ADR | 46,55 | 47,25 | 45,58 | +0,87 | +1,90% | 65,18M | 14/06 | ||
| Dragon Capital Grp | 0,00210 | 0,00240 | 0,00190 | -0,00005 | -2,33% | 25,06M | 14/06 | ||
| Farmmi | 0,5225 | 0,5399 | 0,5200 | -0,0125 | -2,34% | 19,11M | 14/06 | ||
| New Oriental Education&Tech | 9,75 | 9,91 | 9,45 | +0,21 | +2,20% | 17,78M | 14/06 | ||
| Xinyuan RE | 3,05 | 3,45 | 3,01 | -0,57 | -15,75% | 3,42M | 14/06 | ||
| Xpeng | 42,60 | 43,20 | 41,45 | +1,10 | +2,65% | 14,40M | 14/06 | ||
| TAL Education | 29,82 | 31,03 | 28,78 | +0,59 | +2,02% | 8,75M | 14/06 | ||
| Li Auto | 28,24 | 28,57 | 27,79 | +0,13 | +0,46% | 10,17M | 14/06 | ||
| GSX Techedu A | 16,15 | 16,46 | 14,47 | +1,49 | +10,16% | 8,59M | 14/06 | ||
| Up Fintech | 28,55 | 29,46 | 27,12 | -0,01 | -0,04% | 9,30M | 14/06 | ||
| Alibaba ADR | 213,94 | 215,17 | 212,24 | +2,30 | +1,09% | 10,75M | 14/06 | ||
| JD.com Inc Adr | 71,43 | 71,73 | 70,41 | +0,24 | +0,34% | 8,03M | 14/06 | ||
| Lufax | 12,28 | 12,45 | 12,08 | +0,07 | +0,57% | 5,11M | 14/06 | ||
| Sos Ltd | 4,050 | 4,360 | 3,920 | +0,210 | +5,47% | 34,16M | 14/06 | ||
| Luokung Tech | 2,240 | 2,380 | 2,010 | +0,470 | +26,55% | 44,54M | 14/06 | ||
| Color Star Technology Co | 1,200 | 1,220 | 1,150 | 0,000 | 0,00% | 3,01M | 14/06 | ||
| Tencent Music Entertainment Group | 16,02 | 16,32 | 15,41 | +0,55 | +3,56% | 14,46M | 14/06 | ||
| Zhihu | 11,65 | 11,81 | 11,23 | +0,10 | +0,87% | 2,22M | 14/06 | ||
| iQIYI | 15,56 | 15,85 | 14,50 | +1,02 | +7,02% | 13,65M | 14/06 |
Dänemark
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Orphazyme | 11,11 | 12,75 | 10,35 | +1,78 | +19,08% | 25,32M | 14/06 | ||
| Galecto | 5,61 | 5,95 | 5,35 | 0,00 | 0,00% | 2,98M | 14/06 | ||
| Forward Pharma A S | 7,49 | 7,85 | 7,36 | -0,05 | -0,66% | 109,03K | 14/06 | ||
| Novo Nordisk ADR | 84,43 | 84,44 | 84,01 | -0,02 | -0,02% | 849,27K | 14/06 | ||
| Genmab AS | 44,14 | 44,39 | 43,81 | +0,40 | +0,91% | 511,58K | 14/06 | ||
| Vestas Wind Systems AS | 12,15 | 12,19 | 12,02 | +0,54 | +4,68% | 367,69K | 14/06 | ||
| Evaxion Biotech AS | 6,58 | 6,92 | 6,51 | -0,33 | -4,78% | 62,85K | 14/06 | ||
| Ascendis Pharma AS | 134,40 | 138,79 | 129,45 | +4,15 | +3,19% | 297,08K | 14/06 | ||
| LiqTech | 8,03 | 8,08 | 7,33 | +0,70 | +9,55% | 224,30K | 14/06 | ||
| AP Moeller-Maersk AS | 15,03 | 15,03 | 14,82 | -0,02 | -0,13% | 116,20K | 14/06 | ||
| Orsted ADR | 47,17 | 47,39 | 47,10 | +1,54 | +3,38% | 42,16K | 14/06 | ||
| Cann American | 0,01547 | 0,01547 | 0,01280 | -0,00013 | -0,83% | 224,40K | 14/06 | ||
| Carlsberg AS | 37,16 | 37,71 | 37,01 | +0,13 | +0,35% | 33,58K | 14/06 | ||
| DSV ADR | 117,99 | 118,86 | 117,77 | -1,73 | -1,45% | 26,57K | 14/06 | ||
| Torm A | 9,07 | 9,10 | 8,99 | +0,19 | +2,14% | 6,46K | 14/06 | ||
| Coloplast A | 16,11 | 16,33 | 16,02 | +0,18 | +1,10% | 29,58K | 14/06 | ||
| Chr Hansen ADR | 23,03 | 23,03 | 22,76 | +0,22 | +0,97% | 15,85K | 14/06 | ||
| Danske Bank A/S ADR | 9,40 | 9,50 | 9,36 | +0,02 | +0,22% | 14,08K | 14/06 | ||
| Novozymes AS | 74,00 | 74,78 | 72,63 | +0,01 | +0,01% | 12,49K | 21:58:00 | ||
| Vestas Wind | 36,6700 | 36,7600 | 35,4775 | +1,2700 | +3,59% | 37,00K | 14/06 |
Deutschland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank | 13,99 | 14,21 | 13,96 | -0,18 | -1,27% | 2,81M | 14/06 | ||
| Jumia Tech | 30,39 | 31,45 | 29,72 | +0,33 | +1,10% | 2,64M | 14/06 | ||
| CureVac NV | 99,00 | 101,70 | 97,38 | +1,18 | +1,21% | 811,75K | 14/06 | ||
| BioNTech | 220,58 | 240,92 | 212,40 | -17,97 | -7,53% | 4,42M | 14/06 | ||
| Trivago | 3,710 | 3,900 | 3,680 | -0,110 | -2,88% | 1,25M | 14/06 | ||
| Affimed NV | 8,36 | 8,40 | 8,10 | +0,21 | +2,58% | 1,00M | 14/06 | ||
| SAP ADR | 145,84 | 145,96 | 144,55 | +2,33 | +1,62% | 611,71K | 14/06 | ||
| Porsche Automobile Holding SE | 11,77 | 11,78 | 11,71 | -0,10 | -0,80% | 285,84K | 14/06 | ||
| Adidas ADR | 178,67 | 178,89 | 177,73 | -0,58 | -0,32% | 40,92K | 14/06 | ||
| Volkswagen 10 Pref ADR | 35,95 | 36,07 | 35,80 | -0,26 | -0,72% | 244,67K | 14/06 | ||
| MYT Netherlands | 31,37 | 32,35 | 31,00 | +0,22 | +0,71% | 413,56K | 14/06 | ||
| InflaRx | 3,19 | 3,21 | 3,08 | +0,12 | +3,91% | 222,93K | 14/06 | ||
| Bayer AG PK | 16,22 | 16,25 | 16,16 | -0,04 | -0,25% | 212,59K | 14/06 | ||
| Allianz ADR | 26,35 | 26,41 | 26,25 | +0,01 | +0,04% | 1,12M | 14/06 | ||
| Deutsche Telekom ADR | 21,68 | 21,72 | 21,60 | +0,08 | +0,37% | 135,96K | 21:58:00 | ||
| MorphoSys ADR | 20,19 | 20,26 | 20,03 | -0,29 | -1,42% | 103,65K | 14/06 | ||
| Siemens ADR | 82,69 | 82,73 | 82,23 | -0,19 | -0,23% | 75,63K | 14/06 | ||
| Fresenius Medical Care ADR | 41,92 | 41,99 | 41,70 | +0,32 | +0,77% | 126,38K | 14/06 | ||
| Immunic | 14,20 | 14,77 | 14,18 | 0,00 | 0,00% | 85,81K | 14/06 | ||
| Spark Networks | 5,47 | 5,51 | 5,34 | +0,08 | +1,48% | 69,45K | 14/06 |
Finnland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5,45 | 5,48 | 5,42 | +0,02 | +0,37% | 18,00M | 14/06 | ||
| Nordea Bank ADR | 11,32 | 11,41 | 11,30 | +0,08 | +0,71% | 41,43K | 14/06 | ||
| Neste | 33,58 | 33,58 | 33,20 | +0,31 | +0,93% | 17,52K | 14/06 | ||
| Sampo OYJ | 23,54 | 23,54 | 23,45 | +0,27 | +1,16% | 25,64K | 14/06 | ||
| Stora Enso Oyj PK | 18,30 | 18,30 | 18,19 | +0,34 | +1,89% | 17,65K | 14/06 | ||
| Kone Oyj ADR | 40,97 | 41,00 | 40,83 | -0,08 | -0,19% | 14,05K | 21:38:00 | ||
| Metso Outotec OTC | 6,35 | 6,35 | 6,00 | -0,00 | -0,04% | 3,39K | 14/06 | ||
| Wartsila ADR | 2,90 | 3,07 | 2,90 | 0,00 | 0,00% | 0 | 11/06 | ||
| Fortum ADR | 5,804 | 5,940 | 5,805 | +0,105 | +1,83% | 1,83K | 14/06 | ||
| Nokian Tyres ADR | 20,47 | 20,47 | 20,41 | +0,00 | +0,00% | 0 | 11/06 | ||
| Kesko ADR | 18,430 | 18,430 | 18,070 | +0,435 | +2,42% | 1,25K | 14/06 | ||
| Kone Corporation | 81,7500 | 81,7500 | 81,1350 | +0,0000 | +0,00% | 0 | 11/06 | ||
| Outokumpu ADR | 3,13 | 3,13 | 3,13 | +0,00 | +0,00% | 0 | 09/06 | ||
| Yit ADR | 2,75 | 2,75 | 2,75 | 0,00 | 0,00% | 0 | 19/02 | ||
| Orion ADR | 21,30 | 21,30 | 21,30 | +0,00 | +0,00% | 0 | 28/05 | ||
| Konecranes ADR | 7,140 | 7,140 | 7,140 | +0,000 | +0,00% | 0 | 04/01 | ||
| UPM-Kymmene Corp | 26,45 | 26,55 | 26,29 | +0,00 | +0,00% | 0 | 04/02 | ||
| Fortum | 28,050 | 28,050 | 27,800 | +0,000 | +0,00% | 0 | 10/05 | ||
| Neles Oyj | 14,50 | 14,50 | 14,50 | +0,00 | +0,00% | 0 | 21/05 | ||
| Uponor | 29,70 | 29,70 | 29,70 | 0,00 | 0,00% | 0 | 26/05 |
Frankreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Danone PK | 14,46 | 14,53 | 14,43 | +0,01 | +0,07% | 342,26K | 14/06 | ||
| Constellium Nv | 19,74 | 20,04 | 19,45 | -0,33 | -1,64% | 1,24M | 14/06 | ||
| Orange ADR | 12,22 | 12,23 | 12,12 | +0,04 | +0,33% | 744,51K | 14/06 | ||
| Sanofi ADR | 54,25 | 54,26 | 53,77 | +0,45 | +0,84% | 931,73K | 14/06 | ||
| Sequans Communications | 6,09 | 6,10 | 5,94 | +0,02 | +0,33% | 120,85K | 14/06 | ||
| Michelin ADR | 31,39 | 31,41 | 31,23 | +0,02 | +0,07% | 79,62K | 14/06 | ||
| Schneider Electric SA | 31,630 | 31,630 | 31,460 | +0,020 | +0,06% | 72,50K | 14/06 | ||
| Talend | 65,40 | 65,49 | 65,30 | +0,05 | +0,08% | 251,16K | 14/06 | ||
| BNP Paribas ADR | 34,300 | 34,460 | 34,210 | -0,010 | -0,03% | 306,55K | 14/06 | ||
| Compagnie Saint-Gobain ADR | 13,75 | 13,75 | 13,62 | +0,08 | +0,59% | 55,51K | 14/06 | ||
| Cellectis | 15,80 | 16,13 | 15,48 | +0,62 | +4,08% | 201,41K | 14/06 | ||
| Kering SA | 90,41 | 90,41 | 89,73 | -0,06 | -0,07% | 118,69K | 14/06 | ||
| Criteo Sa | 39,64 | 41,00 | 39,60 | -0,81 | -2,00% | 179,63K | 14/06 | ||
| Atari SA | 0,78 | 0,82 | 0,76 | -0,00 | -0,54% | 398,72K | 14/06 | ||
| Alstom PK | 5,470 | 5,500 | 5,460 | +0,020 | +0,37% | 147,68K | 14/06 | ||
| Louis Vuitton ADR | 163,550 | 164,050 | 162,600 | +1,055 | +0,65% | 120,10K | 21:58:00 | ||
| Societe Generale ADR | 6,4450 | 6,4650 | 6,4100 | +0,0051 | +0,08% | 45,04K | 14/06 | ||
| EDAP | 6,79 | 6,86 | 6,60 | +0,07 | +1,04% | 46,25K | 14/06 | ||
| Essilor International SA | 89,907 | 90,240 | 89,770 | +0,233 | +0,26% | 12,99K | 14/06 | ||
| Pernod Ricard SA PK | 43,13 | 43,13 | 42,84 | -0,28 | -0,64% | 59,38K | 14/06 |
Griechenland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1,1300 | 1,1600 | 1,1100 | -0,0200 | -1,74% | 5,17M | 14/06 | ||
| Star Bulk Carriers | 21,55 | 23,26 | 21,31 | -1,00 | -4,43% | 2,43M | 14/06 | ||
| Diana Shipping | 5,060 | 5,600 | 4,970 | -0,360 | -6,64% | 2,16M | 14/06 | ||
| Pyxis Tankers Inc | 0,896 | 0,940 | 0,881 | -0,031 | -3,37% | 674,02K | 14/06 | ||
| Top Ships | 1,8100 | 1,9200 | 1,7800 | -0,0900 | -4,74% | 1,06M | 14/06 | ||
| GasLog Partners LP | 3,06 | 3,18 | 3,05 | -0,04 | -1,29% | 604,96K | 14/06 | ||
| Globus Maritime | 5,1100 | 5,2700 | 5,0400 | -0,0900 | -1,73% | 281,98K | 14/06 | ||
| Danaos | 71,63 | 75,93 | 70,14 | -2,30 | -3,11% | 503,13K | 14/06 | ||
| Eurobank Ergasias | 0,490 | 0,497 | 0,470 | +0,020 | +4,26% | 200,22K | 14/06 | ||
| Alpha Bank | 0,350 | 0,350 | 0,338 | +0,010 | +2,94% | 40,56K | 14/06 | ||
| Tsakos Energy | 8,90 | 9,02 | 8,84 | -0,09 | -1,00% | 93,00K | 14/06 | ||
| Euroseas | 24,65 | 25,75 | 23,02 | -0,84 | -3,30% | 184,91K | 14/06 | ||
| StealthGas | 2,93 | 3,14 | 2,89 | -0,14 | -4,56% | 259,78K | 14/06 | ||
| Box Ships | 0,0065 | 0,0067 | 0,0065 | 0,0000 | 0,00% | 0 | 11/06 | ||
| Capital Product | 12,90 | 13,12 | 12,87 | -0,06 | -0,46% | 101,82K | 14/06 | ||
| EuroDry | 28,06 | 30,55 | 28,01 | -1,45 | -4,91% | 45,83K | 14/06 | ||
| FreeSeas | 0,0020 | 0,0020 | 0,0020 | +0,0018 | +900,00% | 0,50K | 14/06 | ||
| Petrogress | 0,0758 | 0,0763 | 0,0712 | +0,0047 | +6,61% | 92,22K | 14/06 | ||
| Paragon | 0,0240 | 0,0350 | 0,0240 | -0,0060 | -20,00% | 8,02K | 20:46:00 | ||
| Piraeus Bank ADR | 2,070 | 2,090 | 2,050 | +0,070 | +3,50% | 7,58K | 14/06 |
Hongkong
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0,002 | 0,002 | 0,002 | 0,000 | 12,50% | 108,01M | 14/06 | ||
| Borneo Resource | 0,0025 | 0,0037 | 0,0024 | -0,0012 | -32,43% | 3,67M | 14/06 | ||
| Medical Care Tech | 0,01580 | 0,01620 | 0,01370 | +0,00155 | +10,88% | 5,36M | 14/06 | ||
| Diginex | 8,35 | 9,67 | 8,10 | +0,16 | +1,95% | 4,10M | 14/06 | ||
| Futu | 155,02 | 157,30 | 143,84 | +9,57 | +6,58% | 4,88M | 14/06 | ||
| Melco Resorts & Entertainment | 16,75 | 17,69 | 16,74 | -0,73 | -4,18% | 1,86M | 21:59:59 | ||
| Takung Art | 19,4200 | 22,6800 | 19,3200 | -1,0800 | -5,27% | 1,68M | 14/06 | ||
| Antelope Enterprise Holdings | 3,1500 | 3,2800 | 3,1100 | -0,0800 | -2,48% | 1,15M | 14/06 | ||
| Lion Group Holding | 2,39 | 2,52 | 2,33 | +0,01 | +0,42% | 898,20K | 14/06 | ||
| AB International Group | 0,06 | 0,07 | 0,06 | -0,00 | -4,69% | 1,10M | 14/06 | ||
| SPI Energy | 6,760 | 7,080 | 6,585 | -0,150 | -2,17% | 789,94K | 14/06 | ||
| GreenPro | 1,5300 | 1,5400 | 1,4212 | +0,0900 | +6,25% | 957,13K | 14/06 | ||
| Bridgetown Holdings | 10,30 | 10,37 | 10,28 | -0,04 | -0,39% | 483,37K | 14/06 | ||
| D8 Holdings | 9,90 | 9,91 | 9,89 | 0,00 | 0,00% | 141,18K | 14/06 | ||
| Bridgetown 2 Holdings | 10,30 | 10,37 | 10,26 | -0,03 | -0,29% | 53,97K | 14/06 | ||
| iClick Interactive Asia | 10,75 | 11,23 | 10,72 | -0,23 | -2,09% | 131,06K | 14/06 | ||
| AIA ADR | 49,32 | 49,86 | 48,73 | +0,11 | +0,22% | 182,08K | 14/06 | ||
| Hutchison China MediTech | 30,02 | 30,43 | 29,88 | -0,53 | -1,73% | 245,97K | 14/06 | ||
| Tibet Pharma | 0,01100 | 0,01100 | 0,01100 | +0,00000 | +0,00% | 0,50K | 14/06 | ||
| CK Hutchison ADR | 7,65 | 7,72 | 7,52 | -0,00 | -0,00% | 155,49K | 14/06 |
Indien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 20,45 | 20,60 | 20,31 | -0,09 | -0,44% | 10,21M | 21:59:59 | ||
| ICICI Bank ADR | 17,55 | 17,55 | 17,48 | 0,00 | 0,00% | 3,83M | 21:59:59 | ||
| Wipro ADR | 8,25 | 8,31 | 8,23 | -0,02 | -0,24% | 1,32M | 14/06 | ||
| MakeMyTrip | 28,72 | 28,94 | 27,74 | -0,28 | -0,97% | 518,73K | 14/06 | ||
| HDFC Bank ADR | 76,72 | 77,17 | 76,40 | -0,74 | -0,96% | 1,08M | 21:59:59 | ||
| Sify | 3,710 | 3,890 | 3,620 | -0,060 | -1,59% | 586,69K | 21:59:59 | ||
| Tata Motors ADR | 23,98 | 24,11 | 23,93 | +0,08 | +0,33% | 889,87K | 21:59:59 | ||
| Vedanta Ltd | 14,87 | 14,99 | 14,83 | -0,29 | -1,91% | 503,10K | 14/06 | ||
| Azure Power Global | 23,12 | 23,16 | 21,84 | +1,49 | +6,89% | 411,95K | 14/06 | ||
| Yatra Online | 2,26 | 2,28 | 2,25 | -0,02 | -0,88% | 98,34K | 14/06 | ||
| WNS Holdings | 75,88 | 76,67 | 75,70 | -0,77 | -1,00% | 247,74K | 14/06 | ||
| Dr. Reddy’s Labs ADR | 74,20 | 74,39 | 74,01 | +0,14 | +0,19% | 43,92K | 14/06 | ||
| Rediff.com India | 0,2200 | 0,2200 | 0,2000 | +0,0050 | +2,33% | 0,60K | 14/06 | ||
| Mahanagar Telephone Nigam PK | 0,320 | 0,320 | 0,320 | 0,000 | 0,00% | 0 | 10/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0,00% | 0 | 04/02 |
Indonesien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0,00380 | 0,00420 | 0,00285 | +0,00090 | +31,03% | 335,77M | 14/06 | ||
| KinerjaPay | 0,005 | 0,005 | 0,004 | 0,000 | 6,98% | 32,01M | 14/06 | ||
| Adaro Energy ADR | 4,39 | 4,73 | 4,39 | -0,21 | -4,57% | 9,78K | 14/06 | ||
| Astra Int | 7,22 | 7,24 | 7,08 | -0,15 | -2,04% | 15,97K | 14/06 | ||
| Bank Rakyat | 14,88 | 15,30 | 14,88 | -0,03 | -0,20% | 26,80K | 14/06 | ||
| Telkom Indonesia | 0,240 | 0,248 | 0,241 | 0,001 | 0,21% | 23,78K | 19:10:00 | ||
| Telkom Indonesia B ADR | 24,13 | 24,25 | 24,01 | -0,32 | -1,31% | 144,92K | 14/06 | ||
| Bank Mandiri Persero ADR | 8,76 | 8,87 | 8,64 | -0,01 | -0,11% | 24,10K | 14/06 | ||
| Bank Central Asia ADR | 55,8200 | 57,2700 | 55,8200 | -1,0600 | -1,86% | 1,56K | 14/06 | ||
| XL Axiata ADR | 3,54 | 3,55 | 3,53 | -0,08 | -2,16% | 1,62K | 14/06 | ||
| Bank Mandiri Persero | 0,4425 | 0,4425 | 0,4425 | -0,0075 | -1,67% | 6,43K | 14/06 | ||
| Indonesia Energy | 5,90 | 5,90 | 5,50 | +0,38 | +6,88% | 20,88K | 14/06 | ||
| Indofood ADR | 22,2100 | 22,2500 | 22,0500 | 0,0000 | 0,00% | 0 | 09/06 | ||
| Vale Indonesia | 0,3050 | 0,3050 | 0,3050 | 0,0000 | 0,00% | 0 | 07/06 | ||
| United Tractors ADR | 31,21 | 31,21 | 31,21 | 0,00 | 0,00% | 0 | 10/06 | ||
| Vale Indonesia ADR | 16,40 | 16,40 | 16,40 | +0,00 | +0,00% | 0 | 07/06 | ||
| Kalbe Farma ADR | 20,16 | 20,16 | 20,16 | +0,00 | +0,00% | 0 | 07/06 | ||
| Mitra Adiperkasa ADR | 10,94 | 10,94 | 10,94 | 0,00 | 0,00% | 0 | 09/06 | ||
| Indofood Sukses Makmur ADR | 11,80 | 11,80 | 11,80 | +0,06 | +0,51% | 0,40K | 14/06 | ||
| Unilever Indonesia ADR | 7,59 | 7,59 | 7,59 | +0,11 | +1,47% | 0,30K | 14/06 |
Irland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Iterum Therapeutics | 2,06 | 2,12 | 1,92 | +0,18 | +9,57% | 19,82M | 14/06 | ||
| Medtronic | 124,15 | 124,32 | 122,96 | +0,37 | +0,30% | 3,43M | 14/06 | ||
| Endo Int | 5,62 | 6,32 | 5,61 | -0,64 | -10,22% | 6,22M | 14/06 | ||
| Johnson Controls | 66,16 | 67,15 | 65,61 | -0,88 | -1,31% | 3,14M | 21:59:59 | ||
| Seagate | 94,66 | 97,01 | 94,03 | -2,11 | -2,18% | 2,02M | 14/06 | ||
| Nabriva Therapeutics | 1,440 | 1,460 | 1,410 | 0,000 | 0,00% | 1,35M | 14/06 | ||
| Amarin | 5,00 | 5,06 | 4,91 | +0,05 | +1,01% | 2,39M | 14/06 | ||
| Alkermes Plc | 24,72 | 25,47 | 24,43 | -0,31 | -1,24% | 2,59M | 14/06 | ||
| Accenture | 285,71 | 285,84 | 283,18 | +0,43 | +0,15% | 1,67M | 21:59:59 | ||
| Horizon Pharma | 92,56 | 94,01 | 92,26 | -0,73 | -0,78% | 1,06M | 14/06 | ||
| Aon | 250,06 | 250,53 | 247,83 | -0,05 | -0,02% | 1,21M | 14/06 | ||
| Perrigo | 47,73 | 48,06 | 47,40 | 0,00 | 0,00% | 1,25M | 14/06 | ||
| Jazz Pharma | 186,42 | 187,65 | 185,08 | +0,25 | +0,13% | 773,12K | 14/06 | ||
| Eaton | 146,00 | 146,69 | 144,88 | -0,63 | -0,43% | 1,32M | 21:59:59 | ||
| Trane Technologies | 182,61 | 185,18 | 181,46 | -2,62 | -1,41% | 1,05M | 14/06 | ||
| Aptiv | 157,47 | 157,58 | 155,00 | +0,71 | +0,45% | 940,46K | 14/06 | ||
| Prothena | 47,65 | 48,42 | 45,63 | +2,56 | +5,68% | 568,76K | 21:59:59 | ||
| Allegion PLC | 138,31 | 138,72 | 137,06 | -0,39 | -0,28% | 609,82K | 14/06 | ||
| STERIS | 198,37 | 199,48 | 197,44 | -0,16 | -0,08% | 1,03M | 14/06 | ||
| AerCap Holdings NV | 56,92 | 57,97 | 56,49 | -0,69 | -1,20% | 542,86K | 14/06 |
Israel
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 11,05 | 11,20 | 10,96 | -0,06 | -0,54% | 6,99M | 14/06 | ||
| Nano Dimension | 8,010 | 8,410 | 7,640 | +0,250 | +3,22% | 16,06M | 14/06 | ||
| Todos | 0,04 | 0,04 | 0,03 | -0,00 | -2,64% | 1,56M | 14/06 | ||
| Anchiano Therapeutics | 22,060 | 23,690 | 21,090 | -1,860 | -7,78% | 538,37K | 14/06 | ||
| ZIM Integrated Shipping Services | 44,89 | 47,10 | 43,75 | -1,65 | -3,55% | 1,48M | 14/06 | ||
| Foresight Autonomous | 4,780 | 4,955 | 4,660 | -0,010 | -0,21% | 1,72M | 14/06 | ||
| OWC Pharma | 0,0093 | 0,0096 | 0,0087 | -0,0003 | -3,13% | 1,04M | 14/06 | ||
| Playtika | 26,00 | 26,24 | 25,49 | +0,25 | +0,97% | 2,02M | 14/06 | ||
| Compugen Ltd | 8,51 | 8,86 | 8,22 | +0,58 | +7,31% | 1,85M | 14/06 | ||
| Check Cap Ltd | 1,700 | 1,720 | 1,665 | +0,030 | +1,80% | 1,08M | 14/06 | ||
| Cyren | 0,744 | 0,777 | 0,728 | +0,016 | +2,20% | 1,19M | 14/06 | ||
| Nano X | 29,20 | 30,20 | 28,30 | -0,47 | -1,58% | 916,41K | 14/06 | ||
| BioLineRx | 2,900 | 2,930 | 2,740 | +0,110 | +3,94% | 838,45K | 14/06 | ||
| Rewalk Robotics | 1,990 | 2,060 | 1,900 | +0,050 | +2,58% | 1,78M | 14/06 | ||
| InMode | 91,81 | 94,48 | 90,64 | -0,25 | -0,27% | 610,66K | 14/06 | ||
| Check Point Software | 120,97 | 121,37 | 119,86 | +0,30 | +0,25% | 523,86K | 21:59:59 | ||
| Supercom Lt | 1,4800 | 1,5677 | 1,4100 | +0,0600 | +4,23% | 1,69M | 14/06 | ||
| Gilat Satellite Networks Ltd | 11,06 | 11,20 | 10,88 | +0,19 | +1,75% | 511,69K | 14/06 | ||
| Wix.Com Ltd | 284,93 | 289,12 | 281,57 | +4,76 | +1,70% | 483,14K | 14/06 | ||
| SolarEdge Technologies Inc | 242,87 | 248,23 | 240,94 | -0,30 | -0,12% | 650,17K | 14/06 |
Italien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 12,56 | 12,56 | 12,29 | +0,50 | +4,15% | 470,88K | 14/06 | ||
| Eni SpA | 12,0400 | 12,0400 | 12,0400 | +0,0000 | +0,00% | 0 | 08/06 | ||
| ENEL Societa per Azioni | 9,820 | 9,820 | 9,730 | +0,130 | +1,34% | 254,81K | 14/06 | ||
| Kaleyra | 11,78 | 12,55 | 11,62 | -0,54 | -4,38% | 568,33K | 14/06 | ||
| ENI ADR | 25,95 | 26,18 | 25,83 | +0,36 | +1,41% | 145,37K | 14/06 | ||
| Prysmian ADR | 17,74 | 17,74 | 17,64 | +0,12 | +0,68% | 4,28K | 14/06 | ||
| Ferrari NV | 205,28 | 205,77 | 202,54 | -6,03 | -2,85% | 405,27K | 14/06 | ||
| Banca Mediolanum | 9,9 | 9,9 | 9,9 | +0,0 | +0,00% | 0 | 10/06 | ||
| UniCredit ADR | 6,485 | 6,540 | 6,450 | -0,055 | -0,84% | 45,89K | 14/06 | ||
| Intesa Sanpaolo SpA PK | 17,863 | 17,863 | 17,690 | +0,222 | +1,26% | 67,70K | 14/06 | ||
| Mediobanca ADR | 12,07 | 12,07 | 12,02 | +0,13 | +1,09% | 18,32K | 14/06 | ||
| Natuzzi | 20,370 | 20,500 | 19,021 | +0,090 | +0,44% | 22,63K | 14/06 | ||
| Terna Rete Elettrica Nazionale | 23,77 | 23,83 | 23,77 | +0,28 | +1,19% | 25,78K | 14/06 | ||
| Atlantia ADR | 9,48 | 9,55 | 9,47 | -0,01 | -0,05% | 2,31K | 14/06 | ||
| Salvatore Ferragamo ADR | 11,80 | 11,82 | 11,76 | +0,28 | +2,43% | 1,74K | 14/06 | ||
| Prada Spa PK | 14,13 | 14,13 | 14,13 | -0,01 | -0,07% | 0,27K | 14/06 | ||
| Saipem ADR | 5,3400 | 5,3400 | 5,3300 | +0,0000 | +0,00% | 0 | 11/06 | ||
| Leonardo ADR | 4,40 | 4,40 | 4,25 | +0,14 | +3,23% | 0,55K | 14/06 | ||
| Assicurazioni Generali ADR | 10,40 | 10,40 | 10,40 | +0,08 | +0,76% | 0,23K | 14/06 | ||
| Brunello Cucinelli ADR | 29,0 | 29,9 | 29,0 | 0,0 | 0,00% | 0 | 11/06 |
Japan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 17,13 | 17,14 | 17,05 | -0,08 | -0,46% | 1,88M | 14/06 | ||
| Sumitomo Mitsui Financial ADR | 7,06 | 7,14 | 7,02 | -0,09 | -1,26% | 1,10M | 14/06 | ||
| Honda Motor ADR | 32,61 | 32,74 | 32,43 | -0,53 | -1,60% | 680,58K | 21:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5,55 | 5,58 | 5,54 | -0,09 | -1,60% | 1,25M | 21:59:59 | ||
| Sony ADR | 99,43 | 99,87 | 98,81 | -0,17 | -0,17% | 486,56K | 14/06 | ||
| Nintendo ADR | 74,28 | 74,71 | 74,00 | -2,77 | -3,60% | 289,63K | 14/06 | ||
| Fanuc Corporation | 24,61 | 25,02 | 24,15 | +0,62 | +2,58% | 146,86K | 21:58:00 | ||
| Mizuho Financial ADR | 2,97 | 3,03 | 2,97 | -0,07 | -2,30% | 273,04K | 14/06 | ||
| Toyota Motor ADR | 180,59 | 181,00 | 179,48 | -0,88 | -0,48% | 189,92K | 21:59:59 | ||
| SoftBank Group | 36,78 | 36,83 | 36,60 | +0,13 | +0,35% | 200,88K | 14/06 | ||
| Panasonic Corp PK | 11,50 | 11,50 | 11,40 | +0,12 | +1,05% | 131,83K | 14/06 | ||
| Nomura ADR | 5,44 | 5,48 | 5,41 | +0,01 | +0,18% | 367,29K | 21:59:59 | ||
| Kao ADR | 12,36 | 12,42 | 12,33 | -0,09 | -0,72% | 90,08K | 14/06 | ||
| Canon ADR | 23,67 | 23,89 | 23,60 | -0,30 | -1,25% | 319,92K | 21:59:59 | ||
| Nippon ADR | 26,48 | 26,72 | 26,25 | -0,26 | -0,97% | 49,14K | 21:57:00 | ||
| Z Holdings ADR | 9,16 | 9,35 | 8,93 | -0,02 | -0,22% | 27,39K | 14/06 | ||
| Komatsu | 27,75 | 27,83 | 27,49 | -0,19 | -0,68% | 84,59K | 14/06 | ||
| Medirom Healthcare | 10,65 | 11,20 | 10,57 | -0,57 | -5,08% | 31,49K | 14/06 | ||
| Fujitsu ADR | 35,04 | 35,54 | 34,74 | +0,14 | +0,40% | 15,40K | 14/06 | ||
| Unicharm Corp | 8,030 | 8,080 | 7,990 | -0,030 | -0,37% | 69,22K | 14/06 |
Kanada
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Plyzer Tech | 0,0010 | 0,0010 | 0,0009 | 0,0000 | 0,00% | 110,86M | 14/06 | ||
| KAT Exploration | 0,0052 | 0,0055 | 0,0043 | +0,0009 | +20,93% | 98,43M | 14/06 | ||
| Sundial Growers | 1,06 | 1,12 | 1,05 | +0,01 | +0,95% | 90,61M | 14/06 | ||
| BlackBerry | 14,05 | 14,75 | 13,81 | -0,13 | -0,92% | 47,40M | 14/06 | ||
| Grow Solutions | 0,0015 | 0,0017 | 0,0014 | 0,0000 | 0,00% | 26,81M | 14/06 | ||
| Novation Hldgs Inc. | 0,00050 | 0,00050 | 0,00040 | 0,00000 | 0,00% | 89,32M | 21:42:00 | ||
| Latteno Food Corp. | 0,00040 | 0,00050 | 0,00040 | -0,00005 | -11,11% | 52,44M | 21:58:00 | ||
| Foodfest Intl 2000 | 0,00120 | 0,00140 | 0,00110 | -0,00020 | -14,29% | 15,10M | 14/06 | ||
| Eco-Tek Group, Inc. | 0,00100 | 0,00100 | 0,00080 | +0,00010 | +11,11% | 49,13M | 14/06 | ||
| Tilray | 19,16 | 20,30 | 18,88 | -0,73 | -3,67% | 27,17M | 14/06 | ||
| Mind Medicine | 3,67 | 3,91 | 3,63 | -0,25 | -6,38% | 10,30M | 14/06 | ||
| Avvaa World Hlthcr | 0,08945 | 0,09330 | 0,07560 | +0,00545 | +6,49% | 27,70M | 14/06 | ||
| Sphere 3D | 2,7300 | 3,0800 | 2,6200 | +0,0500 | +1,87% | 11,30M | 14/06 | ||
| Two Hands | 0,0020 | 0,0022 | 0,0020 | -0,0001 | -4,76% | 24,37M | 14/06 | ||
| McEwen Mining Inc | 1,570 | 1,620 | 1,550 | -0,050 | -3,09% | 8,21M | 14/06 | ||
| Aptose Biosciences | 3,72 | 4,00 | 3,71 | -0,04 | -1,06% | 3,55M | 14/06 | ||
| Nouveau Life Pharma | 0,0008 | 0,0008 | 0,0006 | +0,0002 | +33,33% | 190,43M | 14/06 | ||
| Barrick Gold | 23,15 | 23,26 | 22,70 | -0,08 | -0,34% | 13,11M | 14/06 | ||
| Acasti Pharma | 0,5586 | 0,5800 | 0,5554 | +0,0062 | +1,12% | 4,73M | 14/06 | ||
| Cenovus Energy | 10,03 | 10,20 | 9,98 | +0,04 | +0,44% | 8,67M | 14/06 |
Kolumbien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0,15840 | 0,16700 | 0,14050 | +0,00840 | +5,60% | 5,89M | 14/06 | ||
| Grupo Aval | 5,84 | 5,96 | 5,82 | -0,07 | -1,18% | 49,99K | 14/06 | ||
| Tecnoglass | 19,86 | 22,78 | 19,10 | -2,85 | -12,55% | 1,36M | 14/06 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 08/06 | ||
| Ecopetrol ADR | 13,15 | 13,43 | 13,12 | +0,05 | +0,34% | 382,44K | 14/06 | ||
| BanColombia ADR | 31,42 | 31,98 | 31,27 | +0,16 | +0,51% | 575,52K | 14/06 | ||
| GeoPark Ltd | 14,81 | 15,31 | 14,50 | -0,12 | -0,80% | 251,27K | 14/06 | ||
| Cementos Argos ADR | 7,32 | 7,32 | 6,97 | 0,00 | 0,00% | 0 | 11/06 | ||
| Nutresa ADR | 4,75 | 4,75 | 4,75 | +0,00 | +0,00% | 0 | 29/04 | ||
| Inversiones Suramericana ADR | 11,50 | 11,50 | 11,50 | +0,00 | +0,00% | 0 | 10/05 | ||
| Interconnection Electric | 249,00 | 249,00 | 249,00 | +0,00 | +0,00% | 0 | 02/06 |
Luxemburg
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| MagnaChip | 25,85 | 26,40 | 25,54 | -0,06 | -0,23% | 870,48K | 14/06 | ||
| ArcelorMittal ADR | 32,67 | 33,03 | 32,42 | -0,51 | -1,54% | 3,36M | 14/06 | ||
| Adecoagro SA | 11,11 | 11,77 | 11,08 | -0,63 | -5,37% | 869,80K | 14/06 | ||
| Arrival Vault USA | 18,78 | 19,30 | 18,62 | -0,42 | -2,19% | 1,74M | 14/06 | ||
| Spotify Tech | 251,51 | 253,41 | 243,97 | +7,85 | +3,22% | 1,24M | 14/06 | ||
| Ternium ADR | 37,03 | 38,84 | 36,88 | -1,66 | -4,29% | 551,43K | 14/06 | ||
| Tenaris ADR | 23,32 | 23,70 | 23,21 | +0,07 | +0,30% | 1,52M | 14/06 | ||
| Intelsat Sa | 0,568 | 0,580 | 0,530 | +0,011 | +1,95% | 533,72K | 14/06 | ||
| Corporacion America Airports | 5,26 | 5,56 | 5,22 | -0,22 | -4,01% | 298,29K | 14/06 | ||
| Orion Engineered Carbons | 19,28 | 19,59 | 19,12 | -0,20 | -1,03% | 208,80K | 14/06 | ||
| Globant SA | 218,26 | 220,81 | 217,39 | +0,18 | +0,08% | 179,07K | 14/06 | ||
| Neogames | 68,12 | 70,98 | 66,89 | -2,48 | -3,51% | 199,51K | 14/06 | ||
| Nexa Resources | 10,37 | 10,59 | 10,27 | -0,10 | -0,96% | 134,83K | 14/06 | ||
| Altisource Portfolio Solutions | 7,43 | 7,96 | 7,10 | +0,29 | +4,06% | 288,94K | 14/06 | ||
| Ardagh Group | 24,02 | 24,65 | 23,92 | -0,40 | -1,64% | 60,09K | 14/06 | ||
| Millicom | 42,78 | 43,00 | 42,70 | -0,44 | -1,02% | 26,91K | 14/06 | ||
| BM European Value ADR | 31,05 | 31,15 | 30,94 | +0,30 | +0,98% | 10,14K | 14/06 | ||
| Atento SA | 20,150 | 20,270 | 20,010 | +0,050 | +0,25% | 5,25K | 14/06 | ||
| RTL ADR | 5,65 | 5,83 | 5,65 | -0,45 | -7,38% | 0,40K | 14/06 | ||
| ArcelorMittal | 33,200 | 33,200 | 33,200 | 0,000 | 0,00% | 0 | 09/06 |
Malaysia
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0,04 | 0,05 | 0,04 | -0,01 | -20,18% | 2,68M | 14/06 | ||
| Top Glove ADR | 7,00 | 8,25 | 5,44 | -0,50 | -6,67% | 258,03K | 14/06 | ||
| Lynas Rare Earths ADR | 4,4100 | 4,4800 | 4,4001 | -0,0200 | -0,45% | 62,19K | 14/06 | ||
| Lynas Rare Earths | 4,382 | 4,470 | 4,280 | -0,024 | -0,54% | 123,14K | 14/06 | ||
| Weconnect Tech | 0,03 | 0,04 | 0,03 | +0,01 | +52,63% | 53,50K | 14/06 | ||
| Sime Darby | 0,5800 | 0,5800 | 0,5800 | +0,0000 | +0,00% | 0 | 09/06 | ||
| Genting Berhad | 7,50 | 7,50 | 7,22 | +0,20 | +2,67% | 3,77K | 14/06 | ||
| Malayan Banking Berhad | 4,190 | 4,190 | 4,190 | +0,040 | +0,96% | 0,53K | 15:30:00 | ||
| Tenaga Nasional Berhad | 9,795 | 9,795 | 9,700 | +0,435 | +4,65% | 0,64K | 18:55:00 | ||
| Median Group | 0,0006 | 0,0006 | 0,0006 | +0,0000 | +0,00% | 0 | 20/05 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 19/05 | ||
| IGS Capital | 0,2600 | 0,2600 | 0,2600 | 0,0000 | 0,00% | 0 | 21/05 | ||
| Genting Malaysia ADR | 16,00 | 16,00 | 16,00 | +0,00 | +0,00% | 0 | 17/05 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0,00% | 0 | 16/12 | ||
| Vitaxel | 0,1057 | 0,1057 | 0,1057 | 0,0000 | 0,00% | 0 | 30/04 | ||
| Prime Global Capital | 0,4900 | 0,4900 | 0,4900 | +0,0000 | +0,00% | 0 | 04/06 |
Mexiko
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0,00120 | 0,00130 | 0,00110 | 0,00000 | 0,00% | 22,93M | 14/06 | ||
| Cemex ADR | 8,05 | 8,31 | 8,01 | -0,26 | -3,13% | 6,72M | 14/06 | ||
| Controladora Vuela ADR | 18,17 | 18,29 | 17,52 | +0,20 | +1,11% | 803,29K | 14/06 | ||
| America Movil ADR | 16,22 | 16,39 | 16,12 | -0,16 | -0,98% | 1,97M | 21:59:59 | ||
| Santander Mexico B ADR | 6,43 | 6,53 | 6,28 | -0,09 | -1,38% | 1,09M | 14/06 | ||
| Grupo Televisa ADR | 14,21 | 14,51 | 14,08 | -0,18 | -1,25% | 1,61M | 21:59:59 | ||
| Wal Mart de Mexico | 3,2401 | 3,3300 | 3,2300 | -0,0399 | -1,22% | 62,06K | 14/06 | ||
| GAP ADR | 114,19 | 115,43 | 113,50 | -0,60 | -0,52% | 56,84K | 14/06 | ||
| Grupo Aeroportuario Sureste ADR | 189,00 | 193,26 | 187,55 | -2,84 | -1,48% | 27,57K | 21:59:59 | ||
| Fomento Economico Mexicano | 85,97 | 86,59 | 85,88 | -0,58 | -0,67% | 216,77K | 14/06 | ||
| Aeroportuario del Centro Norte | 52,34 | 52,79 | 52,01 | -0,28 | -0,53% | 332,64K | 14/06 | ||
| Coca-Cola Femsa ADR | 51,37 | 51,70 | 51,13 | -0,14 | -0,27% | 163,64K | 14/06 | ||
| Wal Mart de Mexico ADR | 32,66 | 32,79 | 32,45 | -0,09 | -0,28% | 138,43K | 14/06 | ||
| LIV Capital Acquisition | 10,00 | 10,00 | 10,00 | 0,00 | 0,00% | 11,02K | 14/06 | ||
| DD3 Acquisition | 9,92 | 9,97 | 9,86 | -0,02 | -0,20% | 4,43K | 14/06 | ||
| Kimberly-Clark de Mexico | 9,05 | 9,38 | 8,99 | -0,29 | -3,10% | 7,39K | 14/06 | ||
| Betterware De Mexico | 42,46 | 43,98 | 41,62 | -0,35 | -0,82% | 27,07K | 14/06 | ||
| Industrias Bachoco ADR | 46,16 | 46,25 | 45,59 | -0,04 | -0,09% | 6,44K | 21:59:59 | ||
| Fresnillo | 12,150 | 12,260 | 11,790 | -0,110 | -0,90% | 77,44K | 14/06 | ||
| Bimbo ADR | 9,19 | 9,19 | 8,52 | +0,00 | +0,00% | 0 | 08/06 |
Neuseeland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0,736 | 0,760 | 0,721 | -0,011 | -1,47% | 55,11M | 14/06 | ||
| New Zealand Energy Corp | 0,0242 | 0,0288 | 0,0156 | 0,0000 | 0,00% | 0 | 11/06 | ||
| Spark New Zealand ADR | 17,12 | 17,25 | 17,08 | -0,03 | -0,17% | 17,09K | 14/06 | ||
| Astika Holdings | 0,0475 | 0,0475 | 0,0410 | +0,0000 | +0,00% | 0 | 09/06 | ||
| Spark New Zealand | 3,4800 | 3,4800 | 3,4800 | -0,0700 | -1,97% | 1,00K | 15:38:00 | ||
| Fletcher Building Ltd PK | 11,55 | 11,55 | 11,55 | +0,00 | +0,00% | 0 | 10/06 | ||
| New Zealand Oil Gas | 0,300 | 0,300 | 0,300 | 0,000 | 0,00% | 0 | 02/06 | ||
| Green Cross Health | 0,70 | 0,70 | 0,70 | +0,00 | +0,00% | 0 | 27/05 | ||
| Summerset Group | 9,4 | 9,4 | 9,4 | +0,0 | +0,00% | 0 | 24/02 |
Niederlande
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON | 1,720 | 1,740 | 1,700 | -0,010 | -0,58% | 4,69M | 14/06 | ||
| ING ADR | 13,60 | 13,66 | 13,55 | +0,11 | +0,82% | 3,64M | 14/06 | ||
| Royal Dutch Shell ADR | 41,25 | 41,78 | 41,00 | +0,83 | +2,05% | 4,78M | 14/06 | ||
| Stellantis NV | 20,49 | 20,59 | 20,43 | -0,25 | -1,21% | 2,92M | 14/06 | ||
| Royal Dutch Shell B ADR | 39,06 | 39,64 | 38,91 | +0,82 | +2,14% | 4,30M | 14/06 | ||
| International NV | 3,37 | 3,59 | 3,33 | -0,02 | -0,59% | 2,11M | 14/06 | ||
| NXP | 203,57 | 204,47 | 199,08 | +3,00 | +1,50% | 2,10M | 14/06 | ||
| Aegon ADR | 4,48 | 4,53 | 4,48 | -0,05 | -1,10% | 1,15M | 14/06 | ||
| Yandex | 70,52 | 70,63 | 69,75 | +0,26 | +0,37% | 527,77K | 21:59:59 | ||
| Playa Hotels & Resorts | 7,86 | 8,06 | 7,70 | +0,20 | +2,61% | 1,16M | 14/06 | ||
| Koninklijke Philips ADR | 54,25 | 54,28 | 53,91 | -2,25 | -3,98% | 888,36K | 14/06 | ||
| Elastic | 137,16 | 139,88 | 136,70 | +0,49 | +0,36% | 795,38K | 14/06 | ||
| Prosus ADR | 20,62 | 20,73 | 20,56 | +0,10 | +0,49% | 756,10K | 14/06 | ||
| Qiagen N.V. | 47,42 | 47,85 | 47,27 | -0,45 | -0,94% | 724,93K | 14/06 | ||
| ASML ADR | 709,33 | 709,63 | 695,54 | +12,30 | +1,76% | 636,23K | 14/06 | ||
| ProQR Therapeutics NV | 7,43 | 7,44 | 6,85 | +0,67 | +9,91% | 1,02M | 14/06 | ||
| Core Laboratories | 45,50 | 48,12 | 45,07 | -2,31 | -4,83% | 722,50K | 14/06 | ||
| Uniqure NV | 34,89 | 36,39 | 34,66 | -1,17 | -3,24% | 484,88K | 14/06 | ||
| argenx ADR | 319,92 | 321,10 | 314,50 | +5,25 | +1,67% | 122,15K | 14/06 | ||
| Airbus Group NV | 34,01 | 34,07 | 33,84 | -0,02 | -0,06% | 121,45K | 14/06 |
Norwegen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 22,88 | 23,23 | 22,77 | +0,01 | +0,04% | 2,32M | 14/06 | ||
| Opera | 10,30 | 10,75 | 10,10 | -0,40 | -3,74% | 212,46K | 14/06 | ||
| Norwegian Air Shuttle ASA | 1,34 | 1,34 | 1,30 | 0,00 | 0,00% | 131,71K | 14/06 | ||
| Kahoot | 7,92 | 7,92 | 7,70 | +0,04 | +0,44% | 48,67K | 14/06 | ||
| Nel ASA | 2,10 | 2,12 | 2,08 | +0,07 | +3,68% | 148,26K | 14/06 | ||
| Telenor ASA ADR | 17,41 | 17,46 | 17,14 | +0,11 | +0,61% | 22,74K | 14/06 | ||
| DNB ASA ADR | 22,59 | 22,76 | 22,51 | +0,18 | +0,80% | 24,43K | 14/06 | ||
| Orkla ASA ADR | 10,620 | 10,830 | 10,616 | -0,070 | -0,65% | 5,54K | 14/06 | ||
| Mowi ADR | 27,65 | 27,75 | 27,44 | +0,13 | +0,47% | 7,72K | 21:58:00 | ||
| Norsk Hydro ASA ADR | 6,560 | 6,710 | 6,550 | +0,060 | +0,92% | 35,88K | 14/06 | ||
| Yara International ASA | 28,37 | 28,48 | 28,27 | +0,13 | +0,46% | 20,55K | 21:37:00 | ||
| Thin Film Electronics ADR | 0,3700 | 0,3700 | 0,3700 | -0,0449 | -10,82% | 2,30K | 14/06 | ||
| Tomra Systems ADR | 54,99 | 54,99 | 53,49 | +2,09 | +3,95% | 0,96K | 14/06 | ||
| Dno | 1,1700 | 1,1700 | 1,1700 | +0,0000 | +0,00% | 0 | 08/06 | ||
| Hexagon Composites | 4,2400 | 4,2400 | 4,2400 | +0,1755 | +4,32% | 0,88K | 14/06 | ||
| Norsk Hydro | 6,45 | 6,45 | 6,31 | +0,19 | +3,04% | 1,31K | 14/06 | ||
| Mowi | 27,6800 | 27,7700 | 27,6800 | +0,0000 | +0,00% | 0 | 08/06 | ||
| REC Silicon ADR | 2,23 | 2,23 | 2,14 | +0,11 | +5,19% | 2,16K | 14/06 | ||
| Nordic Semiconductor ASA | 28,5000 | 28,5000 | 28,2000 | +0,0400 | +0,14% | 1,35K | 14/06 | ||
| Prosafe ADR | 0,210 | 0,210 | 0,210 | +0,000 | +0,00% | 0 | 07/06 |
Österreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 20,60 | 20,61 | 20,32 | +0,22 | +1,08% | 57,37K | 14/06 | ||
| Wienerberger Baustoffindustrie | 7,940 | 8,397 | 7,940 | -0,190 | -2,34% | 1,69K | 14/06 | ||
| OMV AG PK | 62,12 | 62,12 | 61,00 | +1,24 | +2,03% | 1,12K | 21:37:00 | ||
| Telekom Austria AG PK | 17,92 | 17,92 | 17,92 | +0,00 | +0,00% | 0,17K | 14/06 | ||
| Erste Group Bank | 40,388 | 40,388 | 40,388 | -0,566 | -1,38% | 0,24K | 14/06 | ||
| EVN ADR | 5,26 | 5,26 | 5,26 | +0,00 | +0,00% | 0 | 10/06 | ||
| Andritz ADR | 11,90 | 11,90 | 11,90 | +0,00 | +0,00% | 0 | 10/06 | ||
| Verbund ADR | 17,99 | 17,99 | 17,99 | +0,00 | +0,00% | 0 | 07/06 | ||
| Schoeller Bleckmann ADR | 4,72 | 4,72 | 4,50 | +0,00 | +0,00% | 0 | 08/06 | ||
| Raiffeisen Bank ADR | 6,21 | 6,21 | 6,21 | 0,00 | 0,00% | 0 | 11/06 | ||
| Voestalpine AG PK | 8,61 | 8,61 | 8,61 | +0,00 | +0,00% | 0 | 10/06 | ||
| Vienna Insurance ADR | 5,66 | 5,66 | 5,66 | 0,00 | 0,00% | 0 | 11/06 | ||
| Wolford ADR | 2,36 | 2,36 | 2,36 | +0,00 | +0,00% | 0 | 17/05 | ||
| Flughafen Wien ADR | 11,4 | 12,7 | 10,4 | +0,0 | +0,00% | 0 | 24/03 | ||
| Palfinger ADR | 45,50 | 45,50 | 45,50 | +0,00 | +0,00% | 0 | 11/05 | ||
| Oesterreichische Post ADR | 23,5 | 23,5 | 23,5 | +0,0 | +0,00% | 0 | 22/04 | ||
| Mayr Melnhof Karton ADR | 42,11 | 42,11 | 42,11 | 0,00 | 0,00% | 0 | 06/11 | ||
| Immofinanz ADR | 7,44 | 7,44 | 7,44 | 0,00 | 0,00% | 0 | 04/02 | ||
| Immofinanz | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 30/11 |
Peru
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 10,67 | 10,95 | 10,64 | -0,12 | -1,11% | 980,76K | 14/06 | ||
| Credicorp | 122,01 | 125,52 | 121,90 | -2,99 | -2,39% | 650,51K | 14/06 | ||
| Aenza | 1,460 | 1,500 | 1,430 | -0,030 | -2,01% | 183,85K | 14/06 | ||
| Dana Resources | 0,00020 | 0,00020 | 0,00020 | -0,00030 | -60,00% | 2,00K | 14/06 | ||
| Goldsands Dev Co | 0,0017 | 0,0021 | 0,0017 | 0,0001 | 5,26% | 101,00K | 21:38:00 | ||
| Cementos Pacasmayo ADR | 7,89 | 8,20 | 7,89 | -0,15 | -1,87% | 85,31K | 14/06 | ||
| Intercorp Financial Services | 25,69 | 26,10 | 25,61 | +0,01 | +0,04% | 26,47K | 14/06 | ||
| Fossal ADR | 0,001 | 0,001 | 0,001 | -0,011 | -93,39% | 0,63K | 14/06 |
Philippinen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26,92 | 27,65 | 26,58 | -0,72 | -2,60% | 123,76K | 14/06 | ||
| D&L Industries ADR | 4,02 | 4,02 | 4,02 | +0,04 | +1,01% | 1,00K | 14/06 | ||
| Megaworld ADR | 13,0 | 13,0 | 13,0 | -0,3 | -1,96% | 0,16K | 14/06 | ||
| BDO Unibank ADR | 23,70 | 23,70 | 23,09 | +0,88 | +3,87% | 1,56K | 14/06 | ||
| Aboitiz Equity ADR | 8,59 | 8,59 | 8,59 | +0,00 | +0,00% | 0 | 07/06 | ||
| Jollibee Foods ADR | 17,070 | 17,070 | 16,630 | +0,270 | +1,61% | 2,73K | 14/06 | ||
| Alliance Global Group Inc | 10,69 | 10,69 | 10,69 | +0,00 | +0,00% | 0 | 10/06 | ||
| San Miguel ADR | 24,15 | 24,15 | 24,15 | +0,00 | +0,00% | 0 | 10/06 | ||
| Globe Telecom ADR | 38,00 | 38,00 | 38,00 | +0,00 | +0,00% | 0 | 10/06 | ||
| Manila Electric ADR | 11,20 | 11,20 | 11,20 | 0,00 | 0,00% | 0 | 07/05 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0,00% | 0 | 04/06 | ||
| Metro Pacific Invest ADR | 12,8 | 12,8 | 12,8 | 0,0 | 0,00% | 0 | 16/07 | ||
| First Gen ADR | 12,75 | 12,75 | 12,75 | +0,00 | +0,00% | 0 | 27/04 | ||
| DMCI ADR | 1,06 | 1,06 | 1,06 | +0,00 | +0,00% | 0 | 17/05 | ||
| Cebu Air ADR | 4,76 | 4,76 | 4,76 | +0,00 | +0,00% | 0 | 04/06 | ||
| Bank the Philippine Islands ADR | 37,03 | 37,03 | 37,03 | 0,00 | 0,00% | 0 | 04/06 | ||
| Ayala ADR | 14,9 | 14,9 | 14,9 | +0,0 | +0,00% | 0 | 24/05 | ||
| Aboitiz Power ADR | 9,82 | 9,82 | 9,82 | 0,00 | 0,00% | 0 | 01/06 | ||
| Universal Robina ADR | 29,03 | 29,03 | 29,03 | +0,00 | +0,00% | 0 | 27/05 |
Polen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12,49 | 12,50 | 12,34 | +0,11 | +0,89% | 32,89K | 14/06 | ||
| Agora Holdings | 0,005 | 0,030 | 0,004 | 0,000 | 0,00% | 0 | 21/09 | ||
| Eurocash SA | 4,05 | 4,05 | 4,05 | +0,00 | +0,00% | 0 | 02/04 | ||
| Eurocash SA PK | 4,74 | 4,74 | 4,74 | +0,00 | +0,00% | 0 | 02/06 | ||
| Alior Bank ADR | 1,0 | 1,0 | 1,0 | 0,0 | 0,00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18,11 | 18,11 | 18,11 | +0,00 | +0,00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8,36 | 8,36 | 8,36 | +0,00 | +0,00% | 0 | 23/04 |
Portugal
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 56,51 | 56,54 | 55,67 | +1,44 | +2,61% | 13,00K | 14/06 | ||
| Galp Energa | 5,93 | 5,95 | 5,85 | +0,14 | +2,42% | 26,14K | 14/06 | ||
| Jeronimo Martins SGPS SA ADR | 41,09 | 41,09 | 39,82 | +0,88 | +2,19% | 1,01K | 21:39:00 | ||
| Pharol SGPS ADR | 0,145 | 0,150 | 0,110 | +0,000 | +0,00% | 0 | 03/09 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Russland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Amur Minerals | 1,587 | 1,646 | 1,502 | -0,038 | -2,45% | 3,80M | 17:26:00 | ||
| Gazprom DRC | 7,70 | 7,73 | 7,67 | +0,04 | +0,52% | 4,82M | 14/06 | ||
| MTS ADR | 9,52 | 9,53 | 9,42 | +0,10 | +1,06% | 2,47M | 14/06 | ||
| Sberbank | 17,38 | 17,41 | 17,12 | +0,05 | +0,26% | 1,22M | 14/06 | ||
| Rosneft DRC | 7,42 | 7,47 | 7,32 | +0,03 | +0,38% | 1,08M | 14/06 | ||
| Bank VTB DRC | 1,408 | 1,438 | 1,390 | -0,006 | -0,42% | 258,26K | 14/06 | ||
| Mechel ADR | 2,22 | 2,28 | 2,22 | -0,12 | -5,13% | 607,95K | 14/06 | ||
| Surgutneftegaz ADR | 5,10 | 5,11 | 5,01 | +0,08 | +1,59% | 275,26K | 14/06 | ||
| Sberbank | 17,390 | 17,430 | 17,297 | +0,030 | +0,17% | 75,56K | 14/06 | ||
| Norilskiy Nikel ADR | 36,41 | 36,54 | 36,19 | +0,12 | +0,33% | 281,92K | 14/06 | ||
| MMK DRC | 12,02 | 12,22 | 12,02 | -0,10 | -0,83% | 31,36K | 14/06 | ||
| Gazprom DRC | 7,710 | 7,725 | 7,675 | +0,040 | +0,52% | 164,02K | 14/06 | ||
| Severstal DRC | 23,79 | 24,16 | 23,62 | -0,29 | -1,20% | 71,55K | 14/06 | ||
| Lukoil ADR | 90,59 | 90,61 | 89,29 | +0,31 | +0,34% | 340,01K | 14/06 | ||
| X5 Retail Group | 31,88 | 32,34 | 31,88 | -0,35 | -1,09% | 160,03K | 14/06 | ||
| Magnit DRC | 15,31 | 15,38 | 15,26 | -0,01 | -0,07% | 241,69K | 14/06 | ||
| PhosAgro OAO | 22,12 | 22,20 | 21,78 | +0,44 | +2,03% | 105,92K | 14/06 | ||
| Novolipetsk Steel DRC | 37,64 | 37,90 | 37,20 | -0,20 | -0,53% | 81,56K | 14/06 | ||
| Polyus DRC | 102,50 | 103,40 | 101,50 | -0,90 | -0,87% | 93,14K | 14/06 | ||
| Tatneft ADR | 44,47 | 44,63 | 43,71 | +0,87 | +2,00% | 339,42K | 14/06 |
Schweden
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 13,10 | 13,13 | 13,05 | -0,08 | -0,61% | 5,15M | 14/06 | ||
| Veoneer | 24,28 | 25,12 | 24,23 | -1,30 | -5,08% | 371,04K | 14/06 | ||
| Autoliv | 103,85 | 104,42 | 103,00 | -1,66 | -1,57% | 288,61K | 14/06 | ||
| Atlas Copco AB | 61,88 | 62,49 | 61,65 | +0,02 | +0,04% | 41,09K | 14/06 | ||
| Olink Holding AB | 34,70 | 36,61 | 34,45 | -1,10 | -3,07% | 72,93K | 14/06 | ||
| Svenska Handelsbanken PK | 5,61 | 5,64 | 5,60 | +0,02 | +0,36% | 62,71K | 14/06 | ||
| Assa Abloy AB | 15,71 | 15,72 | 15,54 | +0,16 | +1,00% | 130,53K | 14/06 | ||
| Sandvik AB ADR | 26,69 | 26,86 | 26,58 | -0,36 | -1,33% | 29,11K | 14/06 | ||
| Swedish Match Ab Ord | 9,2800 | 9,3475 | 9,2800 | +0,0600 | +0,65% | 27,70K | 14/06 | ||
| Volvo ADR | 27,12 | 27,16 | 26,95 | +0,04 | +0,16% | 45,83K | 14/06 | ||
| Calliditas Therapeutics | 31,18 | 31,55 | 30,92 | +0,09 | +0,27% | 13,75K | 14/06 | ||
| Telia ADR | 8,80 | 8,80 | 8,71 | +0,06 | +0,69% | 25,41K | 14/06 | ||
| Svenska Handelsbanken | 11,14 | 11,70 | 11,14 | 0,00 | 0,00% | 0 | 11/06 | ||
| Alfa Laval ADR | 35,88 | 35,99 | 35,83 | -0,38 | -1,05% | 16,54K | 14/06 | ||
| SSAB ADR | 2,65 | 2,67 | 2,65 | 0,00 | 0,00% | 0 | 08/06 | ||
| Neonode | 6,130 | 6,430 | 6,070 | -0,130 | -2,08% | 16,82K | 14/06 | ||
| H&M ADR | 5,03 | 5,04 | 4,97 | 0,00 | 0,00% | 31,50K | 14/06 | ||
| Swedbank AB | 18,63 | 18,68 | 18,58 | +0,06 | +0,32% | 7,43K | 14/06 | ||
| Heliospectra ADR | 0,3660 | 0,3700 | 0,3660 | +0,0145 | +4,12% | 0,20K | 14/06 | ||
| AB SKF | 26,46 | 26,63 | 26,38 | -0,20 | -0,75% | 8,57K | 14/06 |
Schweiz
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4,04 | 4,28 | 4,02 | -0,02 | -0,49% | 24,89M | 14/06 | ||
| Credit Suisse ADR | 10,66 | 10,75 | 10,65 | -0,04 | -0,37% | 3,90M | 14/06 | ||
| Relief Therapeutics | 0,26 | 0,26 | 0,25 | -0,00 | -0,34% | 2,58M | 14/06 | ||
| Roche Holding ADR | 47,66 | 47,66 | 47,33 | +0,10 | +0,21% | 692,91K | 22:00:00 | ||
| UBS Group | 16,26 | 16,32 | 16,20 | +0,02 | +0,12% | 1,42M | 21:59:59 | ||
| Crispr Therapeutics | 128,76 | 130,39 | 127,30 | +1,76 | +1,39% | 1,09M | 14/06 | ||
| Chubb | 166,46 | 167,61 | 165,38 | -0,63 | -0,38% | 1,73M | 21:59:59 | ||
| Logitech | 128,99 | 129,74 | 126,95 | +0,75 | +0,58% | 728,32K | 14/06 | ||
| STMicroelectronics ADR | 38,72 | 38,73 | 37,93 | +0,52 | +1,36% | 1,46M | 14/06 | ||
| Novartis ADR | 93,59 | 93,66 | 93,01 | +0,90 | +0,97% | 1,16M | 14/06 | ||
| ObsEva | 3,17 | 3,25 | 3,10 | -0,02 | -0,63% | 759,96K | 14/06 | ||
| ABB ADR | 34,63 | 34,63 | 34,39 | +0,08 | +0,23% | 1,23M | 14/06 | ||
| TE Connectivity | 137,10 | 137,12 | 135,90 | +0,10 | +0,07% | 1,18M | 14/06 | ||
| AC Immune | 7,41 | 7,86 | 7,32 | -0,27 | -3,52% | 469,61K | 14/06 | ||
| Alcon | 70,83 | 71,49 | 70,71 | +0,38 | +0,54% | 1,15M | 14/06 | ||
| Quotient Ltd | 4,39 | 4,49 | 4,21 | +0,11 | +2,57% | 606,93K | 14/06 | ||
| NLS Pharmaceutics AG | 3,32 | 3,44 | 3,28 | -0,09 | -2,64% | 201,04K | 14/06 | ||
| Garmin | 142,68 | 143,99 | 142,03 | -1,41 | -0,98% | 438,78K | 21:59:59 | ||
| Auris Medical | 3,540 | 3,594 | 3,480 | -0,070 | -1,94% | 646,56K | 14/06 | ||
| Nestle ADR | 126,72 | 126,88 | 126,15 | +0,06 | +0,05% | 158,17K | 14/06 |
Singapur
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Sea | 277,07 | 282,76 | 275,14 | -0,62 | -0,22% | 2,80M | 14/06 | ||
| Flex | 18,27 | 18,54 | 18,16 | -0,22 | -1,19% | 1,69M | 21:59:59 | ||
| Wave Life Sciences Ltd | 7,31 | 7,46 | 7,25 | +0,07 | +0,97% | 431,27K | 14/06 | ||
| Triterras | 6,80 | 7,09 | 6,63 | +0,15 | +2,26% | 644,23K | 14/06 | ||
| Kulicke&Soffa | 56,65 | 57,20 | 55,46 | -0,14 | -0,25% | 707,51K | 14/06 | ||
| Maxeon Solar Technologies | 18,55 | 19,90 | 18,45 | -0,87 | -4,48% | 989,89K | 14/06 | ||
| Aslan Pharma ADR | 3,720 | 3,870 | 3,190 | +0,560 | +17,72% | 2,33M | 14/06 | ||
| Grindrod Shipping | 11,00 | 11,88 | 10,59 | +0,55 | +5,26% | 276,41K | 14/06 | ||
| United Overseas Bank ADR | 39,25 | 39,36 | 38,38 | -0,33 | -0,83% | 88,87K | 14/06 | ||
| SC Health | 10,08 | 10,08 | 10,07 | -0,04 | -0,40% | 51,79K | 14/06 | ||
| Singapore Airlines | 7,730 | 7,820 | 7,650 | -0,060 | -0,77% | 39,34K | 14/06 | ||
| Keppel Corp | 3,930 | 3,950 | 3,930 | -0,010 | -0,24% | 210,00K | 14/06 | ||
| China Yuchai | 17,25 | 17,33 | 16,93 | +0,33 | +1,95% | 104,09K | 14/06 | ||
| DBS Group Holdings ADR | 89,35 | 89,76 | 88,65 | -0,62 | -0,69% | 60,68K | 14/06 | ||
| Vickers Vantage | 9,96 | 9,97 | 9,94 | 0,00 | 0,00% | 39,32K | 14/06 | ||
| Keppel REIT | 0,899 | 0,899 | 0,890 | 0,000 | 0,00% | 0 | 10/06 | ||
| Tiga Acquisition | 10,09 | 10,10 | 10,09 | -0,01 | -0,10% | 25,38K | 14/06 | ||
| Singapore Telecommunications PK | 17,650 | 17,780 | 17,510 | +0,039 | +0,22% | 20,72K | 14/06 | ||
| Overseas Chinese Banking ADR | 18,72 | 18,74 | 18,32 | +0,14 | +0,73% | 12,15K | 14/06 | ||
| IGG Inc | 1,52 | 1,53 | 1,50 | +0,06 | +4,11% | 0,82K | 14/06 |
Spanien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4,21 | 4,24 | 4,19 | -0,01 | -0,24% | 3,88M | 14/06 | ||
| Grifols ADR | 18,40 | 18,75 | 18,37 | -0,30 | -1,60% | 1,11M | 14/06 | ||
| BBVA ADR | 6,42 | 6,46 | 6,35 | +0,05 | +0,78% | 2,26M | 14/06 | ||
| Telefonica ADR | 5,06 | 5,07 | 5,02 | +0,05 | +1,00% | 2,14M | 14/06 | ||
| Siemens Gamesa ADR | 6,28 | 6,30 | 6,17 | +0,32 | +5,29% | 82,02K | 14/06 | ||
| IAG ADR | 5,53 | 5,56 | 5,49 | -0,18 | -3,15% | 553,36K | 21:58:00 | ||
| Inditex ADR | 19,30 | 19,39 | 19,20 | +0,31 | +1,63% | 102,81K | 14/06 | ||
| Iberdrola SA | 52,59 | 52,71 | 52,17 | +0,42 | +0,81% | 40,58K | 14/06 | ||
| ACS Actividades Construccion ADR | 6,13 | 6,19 | 6,13 | +0,02 | +0,33% | 9,62K | 14/06 | ||
| Caixabank ADR | 1,13 | 1,14 | 1,10 | +0,01 | +0,98% | 95,97K | 14/06 | ||
| Amadeus IT Holding SA PK | 79,69 | 79,76 | 79,07 | -0,06 | -0,08% | 49,01K | 14/06 | ||
| Repsol SA | 13,87 | 13,96 | 13,73 | +0,29 | +2,13% | 21,40K | 14/06 | ||
| Red Electrica ADR | 10,320 | 10,320 | 10,280 | +0,134 | +1,32% | 69,92K | 14/06 | ||
| Ferrovial | 30,5000 | 30,5000 | 30,2500 | 0,0000 | 0,00% | 0 | 10/06 | ||
| Ferrovial | 30,72 | 30,74 | 30,64 | +0,09 | +0,29% | 4,49K | 14/06 | ||
| Enagas SA | 11,940 | 11,980 | 11,920 | +0,170 | +1,44% | 9,00K | 14/06 | ||
| Naturgy Energy ADR | 5,28 | 5,28 | 5,23 | +0,03 | +0,65% | 11,64K | 14/06 | ||
| IAG | 2,73 | 2,96 | 2,73 | -0,20 | -6,83% | 0,50K | 14/06 | ||
| Endesa ADR | 13,3 | 13,3 | 13,3 | -0,4 | -3,21% | 1,00K | 14/06 | ||
| Zenosense | 0,032 | 0,032 | 0,020 | -0,008 | -19,80% | 274,33K | 14/06 |
Südafrika
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 4,50 | 4,59 | 4,47 | -0,14 | -3,02% | 7,58M | 21:59:59 | ||
| Gold Fields ADR | 10,32 | 10,52 | 10,26 | -0,46 | -4,27% | 17,45M | 14/06 | ||
| Sibanye Gold ADR | 17,96 | 18,43 | 17,89 | -0,33 | -1,80% | 4,41M | 14/06 | ||
| AngloGold Ashanti ADR | 21,12 | 21,39 | 20,87 | -0,51 | -2,36% | 3,76M | 14/06 | ||
| Net 1 UEPS | 5,15 | 5,15 | 4,95 | +0,24 | +4,89% | 214,03K | 14/06 | ||
| Naspers ADR | 43,60 | 43,93 | 43,25 | +0,64 | +1,49% | 567,62K | 14/06 | ||
| Sasol ADR | 17,23 | 17,57 | 17,14 | +0,36 | +2,13% | 362,21K | 14/06 | ||
| DRDGOLD ADR | 12,21 | 12,33 | 11,67 | -0,39 | -3,10% | 381,77K | 14/06 | ||
| Vodacom Group Ltd PK | 9,74 | 9,79 | 9,74 | -0,11 | -1,12% | 5,05K | 14/06 | ||
| Impala Platinum Holdings Ltd PK | 17,590 | 17,890 | 17,500 | -0,165 | -0,93% | 180,54K | 21:58:00 | ||
| Mr Price Group | 16,11 | 16,84 | 15,80 | +0,17 | +1,07% | 50,29K | 14/06 | ||
| Anglo American Platinum ADR | 20,020 | 20,225 | 19,850 | +0,010 | +0,05% | 10,24K | 14/06 | ||
| Mix Telemats | 15,47 | 15,92 | 15,37 | -0,25 | -1,59% | 111,29K | 14/06 | ||
| Wuhan General Gr Chn | 0,4353 | 0,4900 | 0,4303 | -0,0298 | -6,40% | 45,03K | 14/06 | ||
| Standard Bank Group Ltd PK | 9,99 | 10,13 | 9,93 | +0,03 | +0,25% | 4,83K | 14/06 | ||
| African Gold Acquisition | 9,71 | 9,71 | 9,65 | +0,05 | +0,53% | 35,85K | 14/06 | ||
| Bidvest Group Ltd PK | 28,73 | 29,21 | 28,73 | -0,25 | -0,86% | 2,78K | 21:21:00 | ||
| MTN Group Ltd PK | 7,89 | 7,91 | 7,89 | -0,05 | -0,63% | 6,98K | 14/06 | ||
| C2E Energy Inc | 0,0580 | 0,0580 | 0,0580 | -0,0019 | -3,17% | 1,50K | 14/06 | ||
| Life Healthcare Group Holdings | 6,97 | 7,13 | 6,97 | -0,28 | -3,80% | 9,91K | 21:21:00 |
Südkorea
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 38,51 | 39,44 | 38,36 | -0,09 | -0,23% | 2,21M | 14/06 | ||
| LG Display | 10,27 | 10,42 | 10,15 | +0,03 | +0,29% | 1,07M | 14/06 | ||
| SK Telecom ADR | 32,98 | 33,23 | 32,79 | -0,26 | -0,78% | 250,94K | 14/06 | ||
| KT | 14,62 | 14,62 | 14,42 | -0,10 | -0,68% | 645,39K | 14/06 | ||
| POSCO | 76,23 | 77,20 | 75,68 | -1,41 | -1,82% | 141,22K | 14/06 | ||
| Kepco ADR | 11,92 | 11,97 | 11,84 | +0,19 | +1,62% | 150,87K | 14/06 | ||
| KB Financial | 50,18 | 50,52 | 49,95 | -1,24 | -2,41% | 117,53K | 14/06 | ||
| Shinhan | 37,03 | 37,21 | 36,75 | -0,99 | -2,60% | 189,44K | 14/06 | ||
| Gravity Co | 143,96 | 146,00 | 141,00 | +2,64 | +1,87% | 40,36K | 14/06 | ||
| Woori Financial | 30,12 | 30,47 | 30,11 | -0,62 | -2,02% | 5,26K | 14/06 | ||
| I-On Digital | 0,24 | 0,24 | 0,19 | +0,02 | +8,18% | 26,71K | 14/06 | ||
| e-MARINE Global | 0,0 | 0,0 | 0,0 | 0,0 | 0,00% | 0 | 11/06 | ||
| Hyundai Motor | 89,00 | 89,00 | 89,00 | 0,00 | 0,00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| Samsung Electronics Co | 2.210,00 | 2.210,00 | 2.210,00 | 0,00 | 0,00% | 0 | 04/02 |
Taiwan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 120,99 | 121,00 | 118,46 | +2,74 | +2,32% | 7,59M | 14/06 | ||
| SemiLEDS | 19,810 | 21,470 | 19,104 | -0,190 | -0,95% | 1,63M | 14/06 | ||
| United Microelectronics | 9,520 | 9,530 | 9,410 | +0,060 | +0,63% | 3,75M | 14/06 | ||
| Himax | 15,77 | 15,98 | 14,41 | +1,53 | +10,74% | 10,30M | 14/06 | ||
| ASE Industrial ADR | 8,78 | 8,78 | 8,65 | +0,07 | +0,80% | 1,37M | 14/06 | ||
| Silicon Motion | 65,40 | 65,59 | 64,82 | +0,86 | +1,33% | 216,48K | 14/06 | ||
| AU Optronics | 8,237 | 8,590 | 8,110 | -0,053 | -0,64% | 86,78K | 21:43:00 | ||
| Asia Pacific Wire & Cable | 4,090 | 4,150 | 4,000 | +0,060 | +1,49% | 41,57K | 14/06 | ||
| Chunghwa Telecom | 41,20 | 41,57 | 41,14 | -0,43 | -1,03% | 106,37K | 14/06 | ||
| Taiwan Liposome ADR | 6,02 | 6,15 | 5,95 | +0,03 | +0,50% | 45,60K | 14/06 | ||
| Giga Media Ltd | 3,000 | 3,080 | 2,950 | -0,050 | -1,64% | 52,55K | 21:59:00 | ||
| ChipMOS Tech | 34,83 | 35,03 | 34,25 | +0,40 | +1,16% | 12,53K | 21:59:00 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0,00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 30/01 |
Thailand
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Advanced Info Service Public | 5,605 | 5,749 | 5,605 | +0,155 | +2,84% | 0,64K | 18:55:00 | ||
| Fabrinet | 94,56 | 95,16 | 93,96 | +0,47 | +0,50% | 126,12K | 14/06 | ||
| World Moto | 0,00010 | 0,00010 | 0,00010 | 0,00000 | 0,00% | 102,00K | 15:31:00 | ||
| KASIKORNBANK Public Co | 16,50 | 16,75 | 16,33 | +0,15 | +0,89% | 6,62K | 14/06 | ||
| Airports Thailand ADR | 20,9 | 21,8 | 20,9 | -1,7 | -7,69% | 2,25K | 14/06 | ||
| Bangkok Bank ADR | 19,4000 | 19,4000 | 19,4000 | 0,0000 | 0,00% | 0 | 10/06 | ||
| Siam Commercial Bank ADR | 12,7 | 12,9 | 12,7 | 0,0 | 0,00% | 0 | 07/06 | ||
| TTW Public Company | 18,50 | 18,50 | 18,30 | +0,00 | +0,00% | 0 | 10/06 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0,00% | 0 | 07/06 | ||
| PTT Exploration & Production | 7,800 | 7,800 | 7,800 | 0,000 | 0,00% | 0 | 10/06 | ||
| Total Access Com ADR | 5,12 | 5,12 | 5,12 | +0,00 | +0,00% | 0 | 11/06 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 10/06 | ||
| Bangkok Dusit Medical ADR | 23,2 | 23,2 | 23,2 | +0,0 | +0,00% | 0 | 04/11 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0,00% | 0 | 22/01 | ||
| Bumrungrad Hospital DRC | 4,20 | 4,20 | 4,20 | 0,00 | 0,00% | 0 | 14/12 | ||
| BTS ADR | 33,8 | 33,8 | 33,8 | +0,0 | +0,00% | 0 | 27/05 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 25/11 | ||
| Berli Jucker ADR | 13,3 | 13,3 | 13,3 | +0,0 | +0,00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28,47 | 28,47 | 28,47 | +0,00 | +0,00% | 0 | 17/02 | ||
| BEC World ADR | 1,85 | 1,85 | 1,85 | +0,00 | +0,00% | 0 | 23/11 |
Türkei
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4,97 | 5,00 | 4,93 | +0,02 | +0,40% | 891,62K | 14/06 | ||
| Ford Otomoti Sanayi ADR | 108,99 | 108,99 | 108,77 | +0,00 | +0,00% | 0 | 11/06 | ||
| Koc Holdings AS | 11,15 | 11,50 | 11,15 | -0,25 | -2,21% | 4,89K | 14/06 | ||
| Turkiye Garanti Bankasi AS | 1,020 | 1,020 | 1,000 | +0,020 | +2,00% | 11,92K | 17:04:00 | ||
| Akbank Turk Anonim Sirketi | 1,37 | 1,40 | 1,30 | -0,02 | -1,44% | 24,13K | 14/06 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0,00% | 0 | 11/06 | ||
| THY ADR | 17,2 | 17,4 | 17,2 | +0,0 | +0,00% | 0 | 11/06 | ||
| Turk Telekomunikasyon ADR | 1,7 | 1,7 | 1,7 | +0,0 | +1,18% | 1,60K | 14/06 | ||
| Tav Havalimanlari Holding AS | 12,525 | 12,525 | 12,385 | +0,000 | +0,00% | 0 | 09/06 | ||
| Arcelik ADR | 18,83 | 18,83 | 18,83 | +0,00 | +0,00% | 0,11K | 14/06 | ||
| Turkiye Halk Bankasi AS | 1,165 | 1,165 | 1,165 | +0,000 | +0,00% | 0 | 10/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4,300 | 4,300 | 4,300 | +0,000 | +0,00% | 0 | 10/06 | ||
| Anadolu Efes ADR | 0,569 | 0,569 | 0,569 | 0,000 | 0,00% | 0 | 11/06 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 8,95 | 8,95 | 8,95 | 0,00 | 0,00% | 0 | 26/03 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 27/05 | ||
| Koza Altin Islemeleri A S | 13,0000 | 13,0000 | 13,0000 | 0,0000 | 0,00% | 0 | 02/02 | ||
| Sisecam | 0,749701 | 0,749701 | 0,749701 | 0,000000 | 0,00% | 0 | 18/10 | ||
| Nimtech | 2,5 | 2,5 | 2,5 | 0,0 | 0,00% | 0 | 01/03 |
Ungarn
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7,33 | 7,33 | 7,30 | +0,08 | +1,03% | 5,40K | 14/06 | ||
| MOL ADR | 4,0 | 4,1 | 3,7 | -0,3 | -7,74% | 0,61K | 14/06 |
Vereinigte Arabische Emirate
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0,0064 | 0,0069 | 0,0055 | +0,0002 | +3,23% | 12,68M | 14/06 | ||
| Yalla | 18,62 | 19,49 | 18,12 | -0,81 | -4,17% | 993,18K | 14/06 | ||
| Amira Nature Foods | 2,40 | 2,57 | 2,40 | 0,00 | 0,00% | 0 | 11/06 | ||
| Brooge Holdings Ltd | 9,30 | 9,30 | 9,00 | +0,10 | +1,09% | 6,30K | 14/06 |
Vereinigtes Königreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0,0013 | 0,0015 | 0,0010 | +0,0001 | +8,33% | 479,29M | 21:58:00 | ||
| CLARIVATE | 26,32 | 26,56 | 26,21 | -0,20 | -0,75% | 5,83M | 14/06 | ||
| Autolus Therapeutics | 7,96 | 8,23 | 7,55 | +0,23 | +2,98% | 3,50M | 14/06 | ||
| BP ADR | 28,04 | 28,49 | 27,86 | +0,50 | +1,82% | 12,35M | 14/06 | ||
| AstraZeneca ADR | 58,76 | 58,97 | 58,32 | -0,01 | -0,02% | 6,59M | 14/06 | ||
| Paysafe | 11,65 | 12,02 | 11,56 | -0,30 | -2,51% | 6,92M | 14/06 | ||
| Atotech | 26,04 | 26,06 | 25,10 | -0,15 | -0,57% | 928,65K | 14/06 | ||
| Amcor PLC | 12,15 | 12,29 | 12,11 | -0,09 | -0,74% | 4,15M | 14/06 | ||
| dMY Technology Group II | 18,14 | 18,99 | 18,00 | -0,79 | -4,17% | 2,69M | 14/06 | ||
| Rolls Royce Holdings plc | 1,55 | 1,58 | 1,55 | -0,08 | -4,91% | 8,88M | 14/06 | ||
| TechnipFMC | 9,84 | 10,28 | 9,73 | -0,29 | -2,86% | 7,07M | 14/06 | ||
| Farfetch A | 50,99 | 51,99 | 49,34 | +1,69 | +3,43% | 7,66M | 14/06 | ||
| Lloyds Banking ADR | 2,66 | 2,69 | 2,65 | -0,06 | -2,21% | 9,99M | 14/06 | ||
| Stellantis NV | 20,49 | 20,59 | 20,43 | -0,25 | -1,21% | 2,92M | 14/06 | ||
| Vodafone Group ADR | 18,66 | 18,70 | 18,61 | +0,07 | +0,38% | 2,61M | 14/06 | ||
| CNH Industrial NV | 17,25 | 17,39 | 17,17 | -0,22 | -1,26% | 2,44M | 14/06 | ||
| GlaxoSmithKline ADR | 40,49 | 40,49 | 40,17 | +0,34 | +0,85% | 3,05M | 14/06 | ||
| Barclays ADR | 10,24 | 10,33 | 10,20 | -0,08 | -0,78% | 3,14M | 14/06 | ||
| British American Tobacco ADR | 40,27 | 40,27 | 39,72 | +0,18 | +0,45% | 3,00M | 14/06 | ||
| Broadstone Acquisition | 9,98 | 10,03 | 9,95 | -0,01 | -0,10% | 445,82K | 14/06 |
Zypern
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 3,340 | 3,530 | 3,320 | -0,110 | -3,19% | 4,25M | 14/06 | ||
| Ozon | 57,72 | 57,73 | 57,01 | +0,35 | +0,61% | 440,26K | 14/06 | ||
| QIWI | 11,07 | 11,23 | 11,04 | -0,02 | -0,18% | 405,87K | 14/06 | ||
| HeadHunter ADR | 37,51 | 37,97 | 37,05 | -0,03 | -0,08% | 58,97K | 14/06 | ||
| Polymetal | 23,8 | 23,8 | 23,6 | +0,0 | +0,00% | 0 | 11/06 | ||
| Polymetal International ADR | 23,40 | 23,64 | 23,38 | -0,46 | -1,93% | 2,62K | 14/06 |