Registrieren Sie sich, um Meldungen für Instrumente,
Wirtschaftsevents und Inhalte von Autoren zu erhalten, denen Sie folgen
Gratis registrieren 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
🫧 Vorsicht, Blasengefahr! Diese Aktien könnten bald heftig einbrechen!
Portfolio prüfen
ADR weltweit
Argentinien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 51,590 | 52,020 | 47,920 | +2,990 | +6,15% | 4,64M | 27/05 | ||
| Grupo Financiero Galicia ADR | 48,180 | 48,960 | 46,000 | +2,270 | +4,94% | 3,90M | 27/05 | ||
| Grupo Supervielle | 9,220 | 9,550 | 8,330 | +0,780 | +9,24% | 2,55M | 27/05 | ||
| BBVA Argentina | 17,500 | 18,270 | 16,735 | +0,850 | +5,11% | 2,20M | 27/05 | ||
| Telecom Argentina ADR | 13,980 | 14,170 | 12,700 | +1,240 | +9,73% | 1,92M | 27/05 | ||
| Banco Macro B ADR | 85,26 | 87,77 | 80,19 | +5,42 | +6,79% | 679,11K | 27/05 | ||
| Loma Negra ADR | 11,860 | 12,110 | 11,490 | +0,330 | +2,86% | 660,63K | 27/05 | ||
| Transportadora Gas ADR | 30,360 | 30,650 | 28,805 | +1,010 | +3,44% | 518,97K | 27/05 | ||
| Edenor ADR | 26,500 | 26,981 | 24,480 | +1,830 | +7,42% | 455,59K | 27/05 | ||
| Pampa Energia ADR | 83,61 | 84,84 | 79,40 | +2,53 | +3,12% | 458,45K | 27/05 | ||
| Central Puerto | 15,390 | 15,525 | 14,350 | +0,930 | +6,43% | 368,06K | 27/05 | ||
| Cresud SACIF | 11,780 | 11,845 | 11,180 | +0,445 | +3,93% | 336,49K | 27/05 | ||
| Bioceres Crop | 0,42 | 0,43 | 0,41 | 0,00 | 0,00% | 271,23K | 27/05 | ||
| IRSA ADR | 15,030 | 15,165 | 14,385 | +0,410 | +2,80% | 108,82K | 27/05 |
Australien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 67,840 | 68,126 | 59,830 | +8,060 | +13,48% | 85,38M | 27/05 | ||
| Atlassian Corp Plc | 89,07 | 90,84 | 83,73 | +4,15 | +4,89% | 4,70M | 27/05 | ||
| Novo Resources | 0,0519 | 0,0565 | 0,0460 | -0,0058 | -10,05% | 4,39M | 27/05 | ||
| BHP Group Ltd ADR | 87,83 | 87,92 | 85,59 | +1,34 | +1,55% | 2,85M | 27/05 | ||
| Anteris Tech | 8,86 | 9,25 | 8,69 | -0,22 | -2,42% | 1,06M | 27/05 | ||
| Immutep ADR | 0,435 | 0,460 | 0,430 | -0,019 | -4,19% | 2,16M | 27/05 | ||
| Woodside Energy | 21,70 | 21,84 | 21,51 | -0,05 | -0,23% | 760,63K | 27/05 | ||
| CSL | 17,73 | 17,84 | 17,56 | +0,32 | +1,84% | 706,95K | 27/05 | ||
| Immuron | 1,220 | 1,230 | 0,990 | +0,210 | +20,79% | 9,63M | 27/05 | ||
| Energy Transition Minerals | 0,0456 | 0,0477 | 0,0440 | -0,0015 | -3,18% | 541,73K | 27/05 | ||
| Braiin | 10,79 | 13,66 | 9,86 | -1,70 | -13,61% | 493,58K | 27/05 | ||
| Blue Star Helium Ltd | 0,0069 | 0,0075 | 0,0047 | +0,0004 | +6,15% | 479,17K | 27/05 | ||
| Arafura Resources Ltd | 0,1905 | 0,2200 | 0,1900 | -0,0070 | -3,54% | 430,86K | 27/05 | ||
| Nova Minerals ADR | 5,92 | 5,92 | 5,58 | +0,04 | +0,68% | 402,25K | 27/05 | ||
| National Australia Bank ADR | 13,37 | 13,46 | 13,31 | -0,21 | -1,55% | 314,36K | 27/05 | ||
| Suncorp Group ADR | 12,65 | 12,67 | 12,51 | +0,12 | +0,96% | 285,99K | 27/05 | ||
| Syrah Resources | 0,08 | 0,09 | 0,07 | 0,00 | 0,00% | 254,22K | 27/05 | ||
| Incannex Healthcare ADR | 3,250 | 3,360 | 3,060 | -0,110 | -3,27% | 255,81K | 27/05 | ||
| Kazia Therapeutics ADR | 12,1600 | 12,9400 | 11,7000 | -0,3500 | -2,80% | 226,05K | 27/05 | ||
| Novonix ADR | 0,711 | 0,729 | 0,697 | +0,014 | +2,01% | 224,81K | 27/05 |
Belgien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 83,96 | 84,46 | 83,54 | +1,50 | +1,82% | 2,01M | 27/05 | ||
| CMB TECH NV | 15,750 | 16,360 | 15,660 | -0,670 | -4,08% | 2,04M | 27/05 | ||
| MDxHealth ADR | 0,750 | 0,780 | 0,727 | -0,040 | -5,06% | 702,22K | 27/05 | ||
| Titan America | 16,34 | 16,45 | 15,88 | +0,58 | +3,68% | 203,48K | 27/05 | ||
| Lakefront Bio ADR | 27,73 | 28,25 | 27,67 | +0,06 | +0,22% | 156,23K | 27/05 | ||
| Materialise NV | 6,310 | 6,330 | 6,100 | +0,120 | +1,94% | 152,03K | 27/05 | ||
| X Fab Silicon | 15,00 | 17,05 | 13,80 | +6,00 | +66,67% | 117,33K | 27/05 | ||
| Agomab Therapeutics | 11,67 | 11,85 | 10,82 | +0,62 | +5,61% | 55,30K | 27/05 | ||
| KBC Groep ADR | 66,43 | 66,87 | 66,26 | +0,07 | +0,11% | 28,66K | 27/05 | ||
| Nyxoah | 2,82 | 2,92 | 2,81 | +0,12 | +4,44% | 21,71K | 27/05 | ||
| UCB ADR | 141,92 | 144,59 | 141,22 | -0,20 | -0,14% | 23,00K | 27/05 | ||
| Umicore ADR | 7,40 | 7,49 | 7,38 | -0,28 | -3,65% | 18,95K | 27/05 | ||
| Solvay ADR | 2,983 | 3,020 | 2,973 | -0,007 | -0,23% | 16,03K | 27/05 | ||
| ageas SA/NV | 80,96 | 80,96 | 79,50 | +0,94 | +1,17% | 4,76K | 27/05 | ||
| Brussel Lambert ADR | 9,89 | 9,89 | 9,40 | +0,28 | +2,92% | 1,44K | 27/05 | ||
| Ackermans Van Haaren ADR | 311,6 | 312,4 | 311,6 | 0,0 | 0,00% | 0 | 24/04 | ||
| Remedent | 0,01 | 0,01 | 0,01 | 0,00 | 0,00% | 0 | 14/07 | ||
| Nyrstar ADR | 0,04 | 0,04 | 0,04 | 0,00 | 0,00% | 0 | 29/04 | ||
| Evs Broadcast ADR | 9,20 | 10,00 | 9,20 | 0,00 | 0,00% | 0 | 19/03 | ||
| NV Bekaert ADR | 4,940 | 4,940 | 4,890 | 0,000 | 0,00% | 0 | 14/04 |
Brasilien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 13,03 | 13,18 | 12,93 | +0,05 | +0,39% | 48,30M | 27/05 | ||
| Ambev SA | 3,270 | 3,330 | 3,250 | 0,000 | 0,00% | 36,07M | 27/05 | ||
| Banco Bradesco | 3,560 | 3,580 | 3,520 | +0,020 | +0,56% | 27,59M | 27/05 | ||
| Gerdau ADR | 4,720 | 4,730 | 4,600 | +0,040 | +0,85% | 23,30M | 27/05 | ||
| Vale ADR | 16,51 | 16,57 | 16,24 | +0,01 | +0,06% | 24,39M | 27/05 | ||
| Petroleo Brasileiro Petrobras ADR | 18,96 | 19,16 | 18,79 | -0,44 | -2,27% | 18,00M | 27/05 | ||
| Itau Unibanco | 7,960 | 8,055 | 7,930 | +0,020 | +0,25% | 13,54M | 27/05 | ||
| Inter and Co A | 6,41 | 6,51 | 6,26 | +0,07 | +1,10% | 12,06M | 27/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 16,88 | 17,07 | 16,75 | -0,37 | -2,14% | 9,53M | 27/05 | ||
| Energy of Minas Gerais | 2,190 | 2,210 | 2,170 | 0,000 | 0,00% | 8,91M | 27/05 | ||
| Ultrapar Participacoes | 5,430 | 5,635 | 5,384 | -0,110 | -1,99% | 5,59M | 27/05 | ||
| Sabesp ADR | 5,660 | 5,780 | 5,650 | -0,070 | -1,22% | 4,02M | 27/05 | ||
| SID Nacional ADR | 1,320 | 1,339 | 1,285 | -0,020 | -1,49% | 3,78M | 27/05 | ||
| Suzano Papel ADR | 8,36 | 8,49 | 8,30 | +0,03 | +0,36% | 3,74M | 27/05 | ||
| Axia Energia DRC | 10,430 | 10,590 | 10,410 | -0,250 | -2,34% | 2,96M | 27/05 | ||
| PagSeguro Digital | 9,27 | 9,44 | 9,24 | +0,05 | +0,54% | 2,84M | 27/05 | ||
| Cosan ADR | 3,18 | 3,36 | 3,17 | -0,16 | -4,79% | 2,78M | 27/05 | ||
| Braskem A | 4,47 | 4,73 | 4,46 | -0,26 | -5,50% | 1,42M | 27/05 | ||
| Banco Santander Brasil ADR | 5,490 | 5,520 | 5,420 | +0,030 | +0,55% | 1,44M | 27/05 | ||
| Telefonica Brasil ADR | 13,400 | 13,665 | 13,370 | -0,100 | -0,74% | 1,33M | 27/05 |
Chile
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 83,94 | 84,93 | 78,01 | +3,51 | +4,36% | 2,62M | 27/05 | ||
| Cervecerias ADR | 12,08 | 12,09 | 11,26 | +0,29 | +2,46% | 1,34M | 27/05 | ||
| LATAM Airlines ADR | 53,130 | 54,070 | 52,880 | +0,870 | +1,66% | 967,12K | 27/05 | ||
| Santander Chile ADR | 32,13 | 32,63 | 31,93 | +0,04 | +0,12% | 497,25K | 27/05 | ||
| Enel Chile ADR | 4,290 | 4,310 | 4,190 | +0,020 | +0,47% | 595,07K | 27/05 | ||
| Banco De Chile | 38,81 | 39,14 | 38,28 | +0,50 | +1,31% | 467,19K | 27/05 | ||
| Embotelladora Andina B ADR | 29,36 | 29,83 | 29,09 | -0,24 | -0,81% | 1,77K | 27/05 | ||
| Embotelladora Andina | 23,15 | 23,15 | 23,15 | +0,14 | +0,61% | 370,00 | 27/05 |
China
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Work Medical Technology | 0,11 | 0,11 | 0,10 | -0,01 | -9,01% | 117,17M | 27/05 | ||
| Nio A ADR | 5,750 | 5,815 | 5,200 | +0,490 | +9,32% | 92,49M | 27/05 | ||
| Global Mofy Metaverse | 0,1846 | 0,2039 | 0,1758 | +0,0016 | +0,87% | 72,20M | 27/05 | ||
| Tencent Music Entertainment Group | 9,21 | 9,34 | 8,96 | +0,02 | +0,22% | 11,80M | 27/05 | ||
| Full Truck Alliance Co | 8,61 | 8,83 | 8,53 | -0,01 | -0,12% | 10,54M | 27/05 | ||
| VNET DRC | 10,710 | 11,115 | 10,040 | +0,790 | +7,96% | 9,72M | 27/05 | ||
| Xpeng | 16,45 | 16,55 | 16,04 | -0,10 | -0,60% | 9,28M | 27/05 | ||
| Qfin Holdings DRC | 15,74 | 16,47 | 13,88 | +3,15 | +25,02% | 7,36M | 27/05 | ||
| JD.com Inc Adr | 29,84 | 30,13 | 29,45 | -0,15 | -0,50% | 7,25M | 27/05 | ||
| Li Auto | 15,78 | 15,80 | 15,29 | -0,10 | -0,63% | 5,93M | 27/05 | ||
| Pony Ai | 9,74 | 9,93 | 9,41 | +0,40 | +4,28% | 5,63M | 27/05 | ||
| Didi Global | 3,45 | 3,46 | 3,40 | 0,00 | 0,00% | 5,36M | 27/05 | ||
| Lexinfintech | 2,450 | 2,585 | 2,200 | +0,220 | +9,87% | 5,17M | 27/05 | ||
| RLX Technology | 1,980 | 2,030 | 1,970 | -0,050 | -2,46% | 5,22M | 27/05 | ||
| GDS Holdings | 33,88 | 34,07 | 32,38 | -0,11 | -0,32% | 5,04M | 27/05 | ||
| iQIYI | 1,060 | 1,100 | 1,050 | -0,040 | -3,64% | 4,97M | 27/05 | ||
| Bilibili | 17,57 | 17,75 | 17,06 | -0,21 | -1,18% | 4,79M | 27/05 | ||
| Oriental Rise Holdings | 0,56 | 0,72 | 0,47 | +0,10 | +21,74% | 4,50M | 27/05 | ||
| SunCar Tech | 0,770 | 0,790 | 0,551 | +0,094 | +13,91% | 3,80M | 27/05 | ||
| Ke Hldg | 16,62 | 16,77 | 16,45 | +0,12 | +0,73% | 4,46M | 27/05 |
Dänemark
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 44,55 | 45,23 | 44,18 | +0,36 | +0,81% | 11,34M | 27/05 | ||
| Genmab AS | 26,71 | 26,97 | 26,60 | -0,18 | -0,67% | 790,75K | 27/05 | ||
| IO Biotech | 0,002 | 0,003 | 0,001 | -0,001 | -32,26% | 484,44K | 27/05 | ||
| Ascendis Pharma AS | 235,26 | 240,10 | 234,71 | -4,39 | -1,83% | 353,44K | 27/05 | ||
| Coloplast A | 6,38 | 6,41 | 6,33 | +0,08 | +1,27% | 307,11K | 27/05 | ||
| LiqTech | 1,255 | 1,450 | 1,220 | -0,555 | -30,66% | 256,79K | 27/05 | ||
| Carlsberg AS | 28,01 | 28,01 | 27,52 | +1,14 | +4,24% | 169,82K | 27/05 | ||
| Vestas Wind Systems AS | 9,17 | 9,27 | 9,13 | -0,72 | -7,28% | 123,48K | 27/05 | ||
| Cadeler AS ADR | 26,25 | 26,87 | 26,14 | -1,17 | -4,27% | 117,25K | 27/05 | ||
| Oersted AS DRC | 8,51 | 8,59 | 8,40 | -0,26 | -2,96% | 90,74K | 27/05 | ||
| Evaxion Biotech AS | 4,055 | 4,230 | 3,960 | -0,055 | -1,34% | 86,21K | 27/05 | ||
| AP Moeller-Maersk AS | 11,84 | 11,93 | 11,70 | +0,12 | +1,02% | 76,81K | 27/05 | ||
| Pandora ADR | 11,46 | 11,52 | 11,41 | +0,31 | +2,78% | 72,80K | 27/05 | ||
| Danske Bank A/S ADR | 26,26 | 26,26 | 26,01 | +0,15 | +0,57% | 53,84K | 27/05 | ||
| DSV ADR | 121,75 | 122,85 | 121,22 | -0,02 | -0,02% | 41,25K | 27/05 | ||
| Novozymes AS DRC | 58,68 | 60,31 | 58,08 | -0,20 | -0,34% | 28,84K | 27/05 | ||
| Bavarian Nordic ADR | 9,92 | 9,92 | 9,75 | -0,03 | -0,30% | 4,51K | 27/05 | ||
| Demant ADR | 19,33 | 19,40 | 19,33 | +1,28 | +7,12% | 2,25K | 27/05 | ||
| Vestas Wind | 27,3500 | 28,5600 | 27,0000 | -2,0500 | -6,97% | 0,66K | 27/05 | ||
| GN Store Nord ADR | 45,550 | 46,000 | 45,130 | -0,110 | -0,24% | 494,00 | 27/05 |
Deutschland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Quantum Cyber | 2,9300 | 3,4800 | 2,8000 | -0,5400 | -15,56% | 6,51M | 27/05 | ||
| Deutsche Bank | 33,36 | 33,60 | 33,12 | -0,13 | -0,39% | 3,52M | 27/05 | ||
| Bayer AG PK | 11,01 | 11,05 | 10,81 | +0,09 | +0,82% | 2,15M | 27/05 | ||
| SAP ADR | 174,14 | 176,96 | 173,47 | -1,01 | -0,58% | 2,00M | 27/05 | ||
| Jumia Tech | 7,430 | 7,660 | 7,094 | +0,290 | +4,06% | 2,06M | 27/05 | ||
| SCHMID NV | 6,86 | 7,65 | 6,62 | -0,64 | -8,53% | 1,24M | 27/05 | ||
| BioNTech | 93,00 | 95,84 | 92,72 | +0,75 | +0,81% | 1,55M | 27/05 | ||
| Deutsche Telekom ADR | 34,42 | 34,47 | 34,12 | +0,32 | +0,94% | 750,69K | 27/05 | ||
| Muenchener Rueckver Ges | 10,81 | 10,98 | 10,78 | -0,14 | -1,28% | 760,23K | 27/05 | ||
| InflaRx | 2,560 | 2,810 | 2,560 | -0,180 | -6,57% | 680,47K | 27/05 | ||
| Infineon ADR | 89,39 | 90,49 | 87,89 | -0,47 | -0,52% | 503,21K | 27/05 | ||
| Fresenius Medical Care ADR | 21,56 | 21,78 | 21,45 | -0,02 | -0,09% | 1,29M | 27/05 | ||
| New Germany Closed Fund | 11,96 | 12,07 | 11,79 | +0,08 | +0,67% | 328,30K | 27/05 | ||
| LuxExperience BV DRC | 6,860 | 7,010 | 6,748 | -0,010 | -0,15% | 357,76K | 27/05 | ||
| Mercedes Benz DRC | 15,21 | 15,39 | 15,16 | +0,44 | +2,98% | 332,14K | 27/05 | ||
| Immatics NV | 11,39 | 11,55 | 10,88 | +0,20 | +1,79% | 504,48K | 27/05 | ||
| Porsche Automobile Holding SE | 3,80 | 3,83 | 3,77 | +0,07 | +1,88% | 311,42K | 27/05 | ||
| Volkswagen 1/10 ADR | 10,98 | 11,05 | 10,95 | +0,24 | +2,23% | 283,05K | 27/05 | ||
| Vonovia ADR | 12,5 | 12,6 | 12,5 | 0,0 | 0,00% | 224,83K | 27/05 | ||
| Fresenius ADR | 10,810 | 11,250 | 10,740 | -0,330 | -2,96% | 215,81K | 27/05 |
Finnland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 15,680 | 16,050 | 15,540 | -0,780 | -4,74% | 123,79M | 27/05 | ||
| Amer Sports A | 36,65 | 37,51 | 36,61 | -0,23 | -0,62% | 3,94M | 27/05 | ||
| Nordea Bank ADR | 19,25 | 19,37 | 19,13 | -0,11 | -0,57% | 159,49K | 27/05 | ||
| Neste | 15,85 | 16,32 | 15,50 | -0,27 | -1,68% | 95,40K | 27/05 | ||
| Sampo OYJ | 21,47 | 21,79 | 21,43 | +0,19 | +0,89% | 64,68K | 27/05 | ||
| Kone Oyj ADR | 29,75 | 29,81 | 29,55 | +0,48 | +1,64% | 61,90K | 27/05 | ||
| Metso Outotec OTC | 9,33 | 9,84 | 9,18 | +0,16 | +1,75% | 52,38K | 27/05 | ||
| Stora Enso Oyj PK | 11,63 | 11,72 | 11,60 | +0,13 | +1,13% | 41,88K | 27/05 | ||
| Wartsila ADR | 8,55 | 8,76 | 8,39 | +0,03 | +0,35% | 28,41K | 27/05 | ||
| Kesko ADR | 12,220 | 12,220 | 12,130 | +0,270 | +2,26% | 27,56K | 27/05 | ||
| Fortum | 23,550 | 23,550 | 23,550 | -0,230 | -0,97% | 3,01K | 27/05 | ||
| Fortum ADR | 4,780 | 4,780 | 4,570 | -0,050 | -1,04% | 1,43K | 27/05 | ||
| Nokian Tyres ADR | 6,26 | 6,26 | 6,26 | +0,21 | +3,47% | 189,00 | 27/05 | ||
| Outokumpu ADR | 3,49 | 3,49 | 3,49 | 0,00 | 0,00% | 100,00 | 27/05 | ||
| Konecranes ADR | 8,170 | 8,170 | 8,170 | 0,000 | 0,00% | 0 | 20/05 | ||
| Orion ADR | 37,99 | 37,99 | 37,99 | 0,00 | 0,00% | 0 | 25/03 | ||
| Kone Corporation | 58,0200 | 58,0200 | 57,2290 | 0,0000 | 0,00% | 0 | 15/05 | ||
| Yit ADR | 1,55 | 1,55 | 1,55 | 0,00 | 0,00% | 0 | 16/04 |
Frankreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Constellium Nv | 33,96 | 34,02 | 30,59 | -1,32 | -3,74% | 5,02M | 27/05 | ||
| Sanofi ADR | 44,43 | 44,95 | 44,37 | +0,28 | +0,63% | 2,30M | 27/05 | ||
| TotalEnergies SE | 86,66 | 88,12 | 86,66 | -3,38 | -3,75% | 1,75M | 27/05 | ||
| DBV Technologies | 18,500 | 19,240 | 18,270 | +0,340 | +1,87% | 1,07M | 27/05 | ||
| Capgemini ADR | 23,47 | 23,73 | 23,10 | -0,62 | -2,57% | 1,06M | 27/05 | ||
| Abivax ADR | 129,73 | 131,28 | 126,00 | +3,32 | +2,63% | 1,08M | 27/05 | ||
| Alstom PK | 1,960 | 1,975 | 1,940 | 0,000 | 0,00% | 734,46K | 27/05 | ||
| Pernod Ricard | 15,26 | 15,44 | 15,18 | +0,33 | +2,21% | 675,03K | 27/05 | ||
| Carrefour SA PK | 3,69 | 3,77 | 3,69 | -0,20 | -5,14% | 462,86K | 27/05 | ||
| Criteo Sa | 17,87 | 18,24 | 17,00 | +0,84 | +4,93% | 409,22K | 27/05 | ||
| Danone PK | 14,64 | 14,71 | 14,56 | +0,36 | +2,52% | 347,30K | 27/05 | ||
| Eutelsat ADR | 1,25 | 1,47 | 1,20 | -0,08 | -6,02% | 319,61K | 27/05 | ||
| Compagnie Saint-Gobain ADR | 18,32 | 18,41 | 18,21 | +0,36 | +2,00% | 313,55K | 27/05 | ||
| Societe Generale ADR | 16,3900 | 16,8100 | 16,3400 | -0,1100 | -0,67% | 279,98K | 27/05 | ||
| Louis Vuitton ADR | 112,800 | 114,180 | 112,130 | +3,120 | +2,84% | 270,23K | 27/05 | ||
| Schneider Electric SA | 62,750 | 62,890 | 62,190 | -1,070 | -1,68% | 238,35K | 27/05 | ||
| Safran SA | 86,850 | 87,830 | 86,610 | +0,010 | +0,01% | 171,82K | 27/05 | ||
| BNP Paribas ADR | 53,810 | 54,242 | 53,610 | +0,080 | +0,15% | 172,44K | 27/05 | ||
| Air France KLM SA | 1,2900 | 1,3200 | 1,2800 | +0,0500 | +4,03% | 169,78K | 27/05 | ||
| Publicis Groupe SA | 24,31 | 24,31 | 24,02 | +0,35 | +1,46% | 167,18K | 27/05 |
Griechenland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Diana Shipping | 2,520 | 2,890 | 2,500 | -0,200 | -7,35% | 4,07M | 27/05 | ||
| Star Bulk Carriers | 27,33 | 27,95 | 27,13 | -0,22 | -0,80% | 2,18M | 27/05 | ||
| Heidmar Maritime Holdings | 1,2500 | 1,4200 | 1,1000 | -0,3200 | -20,38% | 634,86K | 27/05 | ||
| Okeanis Eco Tankers | 51,19 | 53,10 | 50,75 | -2,36 | -4,41% | 649,71K | 27/05 | ||
| Global Ship Lease | 36,74 | 37,60 | 36,44 | -0,80 | -2,13% | 579,88K | 27/05 | ||
| Imperial Petroleum | 5,4400 | 5,5800 | 5,3500 | -0,1000 | -1,81% | 603,26K | 27/05 | ||
| Rubico | 0,65 | 0,67 | 0,63 | -0,05 | -7,12% | 409,46K | 27/05 | ||
| Tsakos Energy | 40,100 | 41,720 | 39,800 | -1,820 | -4,34% | 369,69K | 27/05 | ||
| Seanergy Maritime | 14,8600 | 15,2800 | 14,7000 | -0,3500 | -2,30% | 279,17K | 27/05 | ||
| United Maritime | 2,590 | 2,600 | 2,520 | +0,120 | +4,86% | 199,60K | 27/05 | ||
| StealthGas | 9,690 | 9,870 | 9,470 | -0,250 | -2,52% | 184,74K | 27/05 | ||
| Top Ships | 0,9851 | 1,0200 | 0,9500 | -0,0094 | -0,95% | 149,43K | 27/05 | ||
| Allwyn DRC | 7,440 | 7,440 | 7,240 | +0,110 | +1,50% | 125,82K | 27/05 | ||
| Navios Maritime Unit | 71,18 | 73,88 | 70,87 | -2,43 | -3,30% | 181,34K | 27/05 | ||
| C3is Inc | 2,2300 | 2,4000 | 2,2200 | -0,1300 | -5,51% | 87,87K | 27/05 | ||
| Danaos | 127,52 | 130,94 | 127,52 | -1,93 | -1,49% | 104,32K | 27/05 | ||
| Euroseas | 66,00 | 66,71 | 64,00 | +0,68 | +1,04% | 64,67K | 27/05 | ||
| Performance Shipping | 1,6800 | 1,6999 | 1,6700 | -0,0200 | -1,18% | 46,96K | 27/05 | ||
| Icon Energy Corp | 1,300 | 1,377 | 1,300 | -0,070 | -5,11% | 48,62K | 27/05 | ||
| Euroholdings | 8,61 | 8,65 | 8,35 | +0,21 | +2,50% | 36,43K | 27/05 |
Hongkong
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Futu | 110,22 | 113,68 | 103,54 | +2,52 | +2,34% | 11,26M | 27/05 | ||
| Alibaba ADR | 127,76 | 129,00 | 126,25 | -1,71 | -1,32% | 8,27M | 27/05 | ||
| Sharing Economy | 0,0020 | 0,0023 | 0,0016 | +0,0006 | +42,86% | 7,12M | 27/05 | ||
| Dreamland | 0,45 | 0,46 | 0,42 | -0,05 | -10,08% | 5,58M | 27/05 | ||
| A Paradise Acquisition | 2,77 | 3,05 | 2,35 | -0,26 | -8,58% | 3,12M | 27/05 | ||
| PS International | 7,79 | 7,90 | 7,79 | -0,02 | -0,26% | 2,54M | 27/05 | ||
| Global Engine Holding | 0,50 | 0,57 | 0,42 | +0,07 | +16,36% | 2,36M | 27/05 | ||
| Happy City Holdings | 3,59 | 3,80 | 3,57 | +0,03 | +0,84% | 1,78M | 27/05 | ||
| Prudential Public ADR | 30,15 | 30,57 | 30,03 | -0,61 | -1,98% | 1,58M | 27/05 | ||
| Melco Resorts & Entertainment | 5,53 | 5,60 | 5,47 | 0,00 | 0,00% | 1,54M | 27/05 | ||
| Creative Global Technology Holdings | 0,28 | 0,31 | 0,15 | -0,03 | -9,85% | 1,25M | 27/05 | ||
| NeoConcept International Holdings | 9,46 | 9,69 | 9,23 | +0,19 | +2,05% | 1,12M | 27/05 | ||
| Silicon Motion | 284,98 | 287,95 | 268,10 | -5,34 | -1,84% | 849,24K | 27/05 | ||
| Prenetics Global | 17,2600 | 19,1450 | 17,0000 | -0,5500 | -3,09% | 635,20K | 27/05 | ||
| CIMG Inc | 0,017 | 0,021 | 0,017 | -0,008 | -32,00% | 512,45K | 27/05 | ||
| WANG LEE GROUP | 0,0060 | 0,0076 | 0,0056 | -0,0016 | -21,05% | 414,00K | 27/05 | ||
| 3 E Network Technology | 1,38 | 1,76 | 1,30 | -0,35 | -20,23% | 603,53K | 27/05 | ||
| CK Hutchison ADR | 8,87 | 8,93 | 8,68 | -0,09 | -1,00% | 333,49K | 27/05 | ||
| Waton Financial | 3,27 | 3,44 | 3,05 | -0,17 | -4,94% | 322,15K | 27/05 | ||
| Skyline Builders Holding | 3,16 | 3,36 | 3,06 | +0,16 | +5,33% | 322,65K | 27/05 |
Indien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 12,39 | 12,45 | 12,08 | +0,31 | +2,57% | 15,04M | 27/05 | ||
| Wipro ADR | 2,050 | 2,110 | 2,040 | -0,010 | -0,49% | 11,91M | 27/05 | ||
| HDFC Bank ADR | 23,78 | 24,54 | 23,66 | -1,02 | -4,11% | 10,39M | 27/05 | ||
| ICICI Bank ADR | 26,15 | 26,48 | 26,15 | -0,08 | -0,30% | 5,34M | 27/05 | ||
| Dr. Reddy’s Labs ADR | 13,58 | 13,74 | 13,51 | -0,17 | -1,24% | 2,16M | 27/05 | ||
| MakeMyTrip | 44,87 | 45,37 | 42,22 | +2,55 | +6,03% | 1,02M | 27/05 | ||
| SS Innovations International | 3,76 | 3,80 | 3,55 | +0,03 | +0,80% | 85,99K | 27/05 | ||
| Yatra Online | 0,883 | 0,901 | 0,860 | -0,010 | -1,12% | 73,33K | 27/05 | ||
| Sify | 16,470 | 16,600 | 16,100 | -0,100 | -0,60% | 69,60K | 27/05 | ||
| Zoomcar Holdings | 0,1800 | 0,1800 | 0,1800 | +0,0101 | +5,94% | 4,11K | 27/05 | ||
| Azure Power Global | 1,00 | 1,00 | 0,50 | 0,00 | 0,00% | 3,84K | 27/05 | ||
| Rediff.com India | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0,80K | 22/05 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Indonesien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 16,65 | 16,84 | 16,59 | +0,05 | +0,30% | 796,09K | 27/05 | ||
| Indonesia Energy | 2,830 | 2,850 | 2,745 | -0,080 | -2,75% | 550,05K | 27/05 | ||
| Astra Int | 6,24 | 6,24 | 6,06 | +0,09 | +1,46% | 239,84K | 27/05 | ||
| Bank Central Asia ADR | 8,3900 | 8,3900 | 8,3000 | +0,0500 | +0,60% | 193,25K | 27/05 | ||
| Bank Rakyat | 8,60 | 8,70 | 8,56 | -0,03 | -0,35% | 157,70K | 27/05 | ||
| Bank Mandiri Persero ADR | 9,26 | 9,33 | 9,24 | -0,06 | -0,64% | 112,16K | 27/05 | ||
| Bank Mandiri Persero | 0,2330 | 0,2330 | 0,2049 | +0,0072 | +3,19% | 73,28K | 27/05 | ||
| DigiAsia | 0,03 | 0,03 | 0,01 | +0,01 | +50,25% | 70,83K | 27/05 | ||
| United Tractors ADR | 26,85 | 26,85 | 26,57 | -0,03 | -0,11% | 47,20K | 27/05 | ||
| Indofood ADR | 19,5000 | 20,2000 | 19,5000 | -0,9777 | -4,77% | 13,57K | 27/05 | ||
| Indo Tambangraya Megah ADR | 2,75 | 2,75 | 2,75 | +0,30 | +12,24% | 10,00K | 27/05 | ||
| Bank Negara Indonesia ADR | 10,87 | 11,38 | 10,73 | +0,07 | +0,65% | 2,47K | 27/05 | ||
| Alamtri Resources Indonesia Tbk PT DRC | 6,25 | 6,25 | 6,25 | -0,55 | -8,09% | 0,66K | 27/05 | ||
| Unilever Indonesia ADR | 1,76 | 1,80 | 1,76 | 0,00 | 0,00% | 110,02K | 21/05 | ||
| Bukit Asam ADR | 4,00 | 4,00 | 4,00 | +0,10 | +2,56% | 0,20K | 26/05 | ||
| Vale Indonesia ADR | 16,40 | 16,40 | 15,85 | 0,00 | 0,00% | 0 | 23/03 | ||
| NusaTrip | 9,00 | 9,30 | 8,65 | 0,00 | 0,00% | 0 | 08/10 | ||
| Jasa Marga ADR | 3,625 | 3,625 | 3,625 | 0,000 | 0,00% | 0 | 13/03 | ||
| Solusi Bangun Indonesia ADR | 5,930 | 5,930 | 5,930 | 0,000 | 0,00% | 0 | 30/09 | ||
| Chandra Asri ADR | 13,89 | 15,45 | 13,89 | 0,00 | 0,00% | 0,33K | 21/05 |
Irland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 86,61 | 88,69 | 83,61 | -10,03 | -10,38% | 40,36M | 27/05 | ||
| James Hardie Industries ADR | 22,77 | 23,05 | 21,82 | +1,29 | +6,01% | 11,42M | 27/05 | ||
| Medtronic | 75,98 | 78,22 | 75,84 | -1,62 | -2,09% | 10,47M | 27/05 | ||
| Smurfit Westrock | 39,88 | 40,17 | 39,45 | +0,68 | +1,73% | 5,69M | 27/05 | ||
| CRH ADR | 106,25 | 107,20 | 103,85 | +4,14 | +4,05% | 6,59M | 27/05 | ||
| Accenture | 176,36 | 179,61 | 176,04 | -0,64 | -0,36% | 5,27M | 27/05 | ||
| Perrigo | 11,16 | 11,38 | 10,95 | +0,36 | +3,33% | 3,42M | 27/05 | ||
| Johnson Controls | 138,20 | 141,19 | 137,30 | -2,02 | -1,44% | 3,07M | 27/05 | ||
| Eaton | 406,37 | 406,83 | 395,30 | +3,24 | +0,80% | 2,85M | 27/05 | ||
| Alkermes Plc | 38,09 | 38,12 | 37,26 | +0,74 | +1,98% | 2,25M | 27/05 | ||
| Ryanair ADR | 61,10 | 62,15 | 61,02 | +0,81 | +1,34% | 1,98M | 27/05 | ||
| TE Connectivity | 208,75 | 210,85 | 206,33 | +0,15 | +0,07% | 2,36M | 27/05 | ||
| ICON PLC | 118,45 | 118,67 | 113,94 | +4,60 | +4,04% | 1,77M | 27/05 | ||
| AerCap Holdings NV | 141,80 | 143,17 | 140,40 | +1,61 | +1,15% | 1,34M | 27/05 | ||
| Trane Technologies | 457,68 | 466,82 | 457,44 | -3,75 | -0,81% | 1,44M | 27/05 | ||
| Adient | 24,02 | 24,70 | 23,14 | +1,25 | +5,49% | 964,58K | 27/05 | ||
| Aon | 318,54 | 325,60 | 317,49 | -0,75 | -0,23% | 1,07M | 27/05 | ||
| Dole | 14,48 | 14,74 | 14,41 | +0,12 | +0,84% | 996,57K | 27/05 | ||
| Jazz Pharma | 237,56 | 241,09 | 236,70 | +0,15 | +0,06% | 615,35K | 27/05 | ||
| Prothena | 10,03 | 10,26 | 10,01 | -0,03 | -0,30% | 616,19K | 27/05 |
Israel
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Qtrex Quantum | 2,100 | 2,350 | 1,220 | +0,580 | +38,16% | 79,24M | 27/05 | ||
| Arbe Robotics | 1,230 | 1,400 | 1,180 | +0,080 | +6,96% | 20,94M | 27/05 | ||
| Hub Cyber Security | 0,1060 | 0,1107 | 0,0982 | -0,0040 | -3,64% | 20,80M | 27/05 | ||
| SolarEdge Technologies Inc | 73,23 | 75,58 | 68,78 | +2,48 | +3,51% | 7,12M | 27/05 | ||
| Teva ADR | 34,56 | 35,15 | 34,40 | -0,05 | -0,14% | 4,36M | 27/05 | ||
| Mobileye Global | 10,16 | 10,17 | 9,88 | +0,16 | +1,60% | 4,17M | 27/05 | ||
| Valens | 3,150 | 3,390 | 3,055 | -0,110 | -3,37% | 2,27M | 27/05 | ||
| Cellebrite | 12,700 | 13,080 | 12,620 | -0,190 | -1,47% | 2,23M | 27/05 | ||
| Innoviz Technologies | 0,720 | 0,750 | 0,706 | -0,016 | -2,17% | 1,83M | 27/05 | ||
| Monday.Com | 76,42 | 79,00 | 74,00 | -0,41 | -0,53% | 1,73M | 27/05 | ||
| Wix.Com Ltd | 53,46 | 56,61 | 53,32 | -1,87 | -3,38% | 1,78M | 27/05 | ||
| Tower | 277,79 | 290,07 | 273,00 | -10,74 | -3,72% | 1,46M | 27/05 | ||
| GlobalE Online | 29,36 | 29,95 | 28,90 | -0,32 | -1,08% | 1,48M | 27/05 | ||
| Enlivex Therapeutics | 0,782 | 0,840 | 0,720 | +0,098 | +14,33% | 1,33M | 27/05 | ||
| Playtika | 3,57 | 3,58 | 3,39 | +0,18 | +5,31% | 1,31M | 27/05 | ||
| Check Point Software | 128,71 | 130,48 | 127,26 | -2,37 | -1,81% | 1,39M | 27/05 | ||
| Oddity Tech | 12,27 | 12,56 | 12,01 | +0,17 | +1,40% | 1,13M | 27/05 | ||
| Gilat Satellite Networks Ltd | 17,430 | 17,900 | 16,750 | -0,390 | -2,19% | 1,25M | 27/05 | ||
| Nano X | 1,96 | 1,99 | 1,92 | -0,02 | -1,01% | 1,06M | 27/05 | ||
| InMode | 13,81 | 13,93 | 13,66 | 0,00 | 0,00% | 1,02M | 27/05 |
Italien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Genenta Science ADR | 0,821 | 0,958 | 0,570 | +0,223 | +37,33% | 8,05M | 27/05 | ||
| Ferrari NV | 333,22 | 333,31 | 327,20 | +3,31 | +1,00% | 1,36M | 27/05 | ||
| Ermenegildo Zegna NV | 14,41 | 14,45 | 13,70 | +0,73 | +5,34% | 941,03K | 27/05 | ||
| ENI ADR | 52,46 | 52,61 | 51,90 | -1,11 | -2,07% | 438,89K | 27/05 | ||
| Terra Innovatum Global NV | 6,21 | 6,54 | 6,04 | -0,04 | -0,64% | 289,33K | 27/05 | ||
| ENEL Societa per Azioni | 11,130 | 11,190 | 11,070 | -0,280 | -2,45% | 295,23K | 27/05 | ||
| UniCredit ADR | 42,600 | 42,910 | 42,270 | -0,180 | -0,42% | 251,51K | 27/05 | ||
| Intesa Sanpaolo SpA PK | 40,540 | 40,737 | 40,340 | +0,560 | +1,40% | 208,56K | 27/05 | ||
| Saipem ADR | 0,9300 | 0,9500 | 0,9000 | -0,0700 | -7,00% | 171,22K | 27/05 | ||
| Prada Spa PK | 9,27 | 9,27 | 9,16 | +0,23 | +2,54% | 165,92K | 27/05 | ||
| Prysmian ADR | 85,02 | 86,18 | 84,59 | -2,93 | -3,33% | 131,31K | 27/05 | ||
| Stevanato Group SpA | 18,07 | 18,35 | 17,84 | +0,10 | +0,56% | 131,22K | 27/05 | ||
| Leonardo ADR | 30,10 | 30,61 | 29,99 | -0,59 | -1,92% | 88,46K | 27/05 | ||
| Snam ADR | 14,53 | 14,60 | 14,45 | -0,24 | -1,62% | 57,41K | 27/05 | ||
| Assicurazioni Generali ADR | 22,48 | 22,61 | 22,42 | -0,02 | -0,09% | 34,45K | 27/05 | ||
| Terna Rete Elettrica Nazionale | 34,40 | 34,55 | 34,27 | -0,59 | -1,69% | 14,99K | 27/05 | ||
| Brunello Cucinelli ADR | 9,7 | 9,8 | 9,2 | +0,4 | +4,33% | 11,58K | 27/05 | ||
| Mediobanca ADR | 24,79 | 24,95 | 24,49 | +0,30 | +1,22% | 6,13K | 27/05 | ||
| Campari | 6,49 | 6,51 | 6,49 | +0,42 | +6,96% | 3,92K | 27/05 | ||
| Buzzi Unicem ADR | 27,1 | 27,1 | 27,0 | +0,2 | +0,75% | 1,81K | 27/05 |
Japan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Linkage Global | 0,835 | 1,140 | 0,744 | +0,065 | +8,44% | 58,70M | 27/05 | ||
| Sony ADR | 21,86 | 22,07 | 21,82 | -0,30 | -1,35% | 5,34M | 27/05 | ||
| rYojbaba | 5,15 | 7,33 | 3,52 | +1,30 | +33,77% | 3,57M | 27/05 | ||
| Takeda Pharma ADR | 16,15 | 16,27 | 16,04 | +0,28 | +1,76% | 3,18M | 27/05 | ||
| Mitsubishi UFJ Financial ADR | 18,980 | 19,110 | 18,890 | -0,350 | -1,81% | 3,25M | 27/05 | ||
| Mizuho Financial ADR | 9,060 | 9,110 | 9,000 | -0,180 | -1,95% | 3,00M | 27/05 | ||
| Renesas Electronics ADR | 13,850 | 14,150 | 13,760 | -0,470 | -3,28% | 2,76M | 27/05 | ||
| SoftBank Group | 22,84 | 23,19 | 22,18 | -1,88 | -7,61% | 2,67M | 27/05 | ||
| Nintendo ADR | 11,10 | 11,18 | 11,07 | +0,06 | +0,54% | 1,90M | 27/05 | ||
| Nomura ADR | 7,960 | 7,980 | 7,890 | -0,110 | -1,36% | 1,75M | 27/05 | ||
| KDDI Corp PK | 16,87 | 16,98 | 16,75 | +0,36 | +2,18% | 1,61M | 27/05 | ||
| Sumitomo Mitsui Financial ADR | 22,400 | 22,545 | 22,345 | -0,530 | -2,31% | 1,44M | 27/05 | ||
| Honda Motor ADR | 26,88 | 26,93 | 26,64 | +0,46 | +1,74% | 1,30M | 27/05 | ||
| Metaplanet | 1,81 | 1,90 | 1,78 | -0,02 | -1,10% | 1,15M | 27/05 | ||
| Japan Exchange ADR | 12,30 | 12,40 | 12,04 | -0,24 | -1,91% | 963,28K | 27/05 | ||
| Sompo ADR | 18,60 | 19,25 | 18,46 | +0,42 | +2,31% | 905,91K | 27/05 | ||
| Murata Manufacturing Inc | 24,57 | 25,80 | 24,38 | -1,24 | -4,80% | 733,03K | 27/05 | ||
| Picocela ADR | 9,89 | 13,75 | 9,51 | -2,11 | -17,58% | 769,13K | 27/05 | ||
| TDK ADR | 22,55 | 23,52 | 22,45 | -0,64 | -2,76% | 657,66K | 27/05 | ||
| FUJIFILM Holdings Corp | 10,02 | 10,08 | 9,83 | +0,14 | +1,42% | 654,67K | 27/05 |
Kanada
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| BlackBerry | 8,670 | 8,860 | 7,875 | +0,250 | +2,97% | 51,64M | 27/05 | ||
| POET Tech | 13,28 | 13,55 | 12,71 | -0,07 | -0,52% | 23,52M | 27/05 | ||
| Denison Mines | 3,3900 | 3,4500 | 3,2800 | +0,0400 | +1,19% | 18,33M | 27/05 | ||
| B2Gold | 4,520 | 4,640 | 4,520 | -0,180 | -3,83% | 21,15M | 27/05 | ||
| Baytex Energy Corp | 4,730 | 4,860 | 4,710 | -0,170 | -3,47% | 21,08M | 27/05 | ||
| Indo Global Exchange | 0,00070 | 0,00077 | 0,00060 | -0,00005 | -6,71% | 14,28M | 27/05 | ||
| Digi Power X | 8,010 | 8,200 | 7,410 | -0,090 | -1,11% | 12,64M | 27/05 | ||
| Ballard | 6,090 | 6,250 | 5,740 | +0,150 | +2,53% | 12,39M | 27/05 | ||
| First Majestic Silver | 19,67 | 20,15 | 19,48 | -0,61 | -3,01% | 11,27M | 27/05 | ||
| PowerBank | 1,04 | 1,09 | 0,77 | +0,26 | +33,18% | 12,92M | 27/05 | ||
| Lithium Americas | 5,030 | 5,130 | 4,820 | +0,040 | +0,80% | 9,44M | 27/05 | ||
| New Horizon Aircraft | 2,760 | 3,150 | 2,665 | -0,210 | -7,07% | 8,92M | 27/05 | ||
| Shopify Inc | 106,60 | 109,10 | 103,83 | +1,70 | +1,62% | 8,34M | 27/05 | ||
| Barrick Mining | 41,25 | 41,98 | 41,19 | -0,85 | -2,02% | 8,70M | 27/05 | ||
| Canopy Growth | 1,07 | 1,10 | 1,04 | +0,02 | +1,90% | 7,96M | 27/05 | ||
| Allstar Health Brands | 0,00040 | 0,00040 | 0,00040 | -0,00010 | -20,00% | 7,60M | 27/05 | ||
| Hudbay | 26,590 | 26,990 | 25,780 | +0,040 | +0,15% | 7,32M | 27/05 | ||
| Vizsla Silver | 3,620 | 3,740 | 3,580 | -0,100 | -2,69% | 6,70M | 27/05 | ||
| Equinox Gold | 12,230 | 12,500 | 12,200 | -0,390 | -3,09% | 8,17M | 27/05 | ||
| Abcellera Biologics | 5,440 | 5,540 | 5,160 | +0,150 | +2,84% | 6,47M | 27/05 |
Kolumbien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14,92 | 14,93 | 14,45 | +0,06 | +0,40% | 3,85M | 27/05 | ||
| Grupo Aval | 4,760 | 4,800 | 4,660 | +0,100 | +2,15% | 487,72K | 27/05 | ||
| GeoPark Ltd | 9,74 | 9,83 | 9,54 | -0,23 | -2,31% | 403,86K | 27/05 | ||
| Grupo Cibest DRC | 70,78 | 71,89 | 69,82 | -0,93 | -1,30% | 364,35K | 27/05 | ||
| BMP AI Tech | 0,051 | 0,061 | 0,050 | +0,008 | +18,69% | 18,21K | 27/05 | ||
| Interconnection Electric ADR | 199,75 | 199,75 | 195,84 | +7,75 | +4,04% | 0,01K | 27/05 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 02/05 | ||
| Tower One Wireless | 0,005 | 0,005 | 0,005 | 0,000 | 0,00% | 0 | 09/09 | ||
| Cementos Argos ADR | 15,40 | 15,40 | 15,00 | 0,00 | 0,00% | 2,00K | 22/05 | ||
| Inversiones Suramericana ADR | 19,72 | 19,83 | 19,72 | 0,00 | 0,00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0,0008 | 0,0008 | 0,0008 | 0,0000 | 0,00% | 0 | 27/04 |
Luxemburg
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 60,68 | 61,02 | 59,44 | -2,01 | -3,21% | 2,53M | 27/05 | ||
| ArcelorMittal ADR | 68,60 | 68,82 | 66,95 | 0,00 | 0,00% | 1,88M | 27/05 | ||
| Millicom | 84,67 | 86,42 | 81,66 | +1,66 | +2,00% | 1,64M | 27/05 | ||
| Globant SA | 38,82 | 39,93 | 38,30 | +0,40 | +1,04% | 1,19M | 27/05 | ||
| Ardagh Metal Packaging | 4,180 | 4,280 | 4,120 | +0,100 | +2,45% | 1,15M | 27/05 | ||
| Ternium ADR | 49,67 | 49,85 | 48,63 | +0,26 | +0,53% | 843,36K | 27/05 | ||
| Nexa Resources | 14,510 | 14,800 | 13,820 | +0,110 | +0,76% | 840,19K | 27/05 | ||
| Adecoagro SA | 12,58 | 12,79 | 12,35 | +0,07 | +0,56% | 676,21K | 27/05 | ||
| Auna ADR | 4,16 | 4,23 | 4,13 | -0,09 | -2,12% | 601,13K | 27/05 | ||
| Orion Engineered Carbons | 7,41 | 7,58 | 7,31 | +0,18 | +2,49% | 400,14K | 27/05 | ||
| Alvotech | 3,44 | 3,50 | 3,38 | +0,02 | +0,58% | 331,55K | 27/05 | ||
| Corporacion America Airports | 26,310 | 26,560 | 25,250 | +0,770 | +3,01% | 218,94K | 27/05 | ||
| Codere Online US | 9,30 | 9,44 | 9,11 | 0,00 | 0,00% | 47,07K | 27/05 | ||
| Subsea 7 ADR | 32,14 | 32,57 | 32,01 | -1,76 | -5,19% | 14,82K | 27/05 | ||
| Altisource Portfolio Solutions | 6,560 | 6,678 | 6,420 | -0,030 | -0,46% | 4,86K | 27/05 | ||
| SES SA | 11,0 | 11,0 | 10,9 | +0,1 | +0,92% | 1,99K | 27/05 | ||
| Samsonite ADR | 9,760 | 9,760 | 9,430 | +0,370 | +3,94% | 1,05K | 27/05 | ||
| B M European Value Retail DRC | 9,56 | 9,56 | 9,53 | +0,47 | +5,17% | 0,82K | 27/05 | ||
| Atento SA | 0,02 | 0,02 | 0,02 | 0,00 | 0,00% | 0 | 12/12 | ||
| Aperam PK | 61,00 | 61,00 | 61,00 | 0,00 | 0,00% | 1,02K | 26/05 |
Malaysia
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Founder Group | 2,64 | 3,18 | 2,51 | +0,76 | +40,43% | 35,63M | 27/05 | ||
| VCI Global | 4,780 | 4,980 | 3,230 | +1,880 | +64,83% | 22,93M | 27/05 | ||
| Megan Holdings | 0,1559 | 0,1564 | 0,1456 | +0,0045 | +2,97% | 1,67M | 27/05 | ||
| Agape ATP | 2,8500 | 3,1200 | 2,7400 | -0,1600 | -5,32% | 13,85M | 27/05 | ||
| WF Holding | 2,01 | 2,05 | 1,81 | +0,30 | +17,54% | 518,25K | 27/05 | ||
| Linkers Industries | 1,38 | 1,48 | 1,35 | -0,12 | -8,00% | 8,27M | 27/05 | ||
| CBL International | 0,388 | 0,407 | 0,385 | -0,009 | -2,27% | 129,96K | 27/05 | ||
| TMD Energy | 0,75 | 0,77 | 0,72 | -0,02 | -2,59% | 90,45K | 27/05 | ||
| Sagtec Global | 1,07 | 1,07 | 1,00 | +0,06 | +5,94% | 305,47K | 27/05 | ||
| Black Titan | 1,03 | 1,11 | 1,03 | -0,05 | -4,63% | 58,30K | 27/05 | ||
| BioNexus Gene Lab | 2,2200 | 2,4200 | 2,0539 | +0,1500 | +7,25% | 251,27K | 27/05 | ||
| IGS Capital | 2,9000 | 2,9000 | 2,0000 | +1,4000 | +93,33% | 15,37K | 27/05 | ||
| Bio Green Med Solution | 0,9600 | 0,9801 | 0,9600 | -0,0050 | -0,52% | 34,18K | 27/05 | ||
| Genting Berhad | 3,19 | 3,24 | 2,97 | +0,14 | +4,59% | 4,06K | 27/05 | ||
| GreenPro | 1,4100 | 1,4100 | 1,4100 | 0,0000 | 0,00% | 1,50K | 27/05 | ||
| Top Glove ADR | 0,6893 | 0,8593 | 0,6893 | -0,0359 | -4,95% | 0,69K | 27/05 | ||
| Empro | 17,36 | 17,88 | 17,01 | 0,00 | 0,00% | 0 | 08/10 | ||
| Tech Telecommunication | 12,08 | 12,08 | 12,08 | 0,00 | 0,00% | 0 | 01/07 | ||
| Starbox Holdings | 0,0050 | 0,0050 | 0,0050 | 0,0000 | 0,00% | 0 | 20/04 | ||
| Technology Telecommunication Acquisition Unt | 12,00 | 12,00 | 12,00 | 0,00 | 0,00% | 0 | 19/05 |
Mexiko
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 13,210 | 13,320 | 12,970 | +0,110 | +0,84% | 3,82M | 27/05 | ||
| America Movil ADR | 25,97 | 26,38 | 25,68 | -0,01 | -0,04% | 1,45M | 27/05 | ||
| Vista Oil Gas | 73,600 | 75,135 | 71,380 | -0,710 | -0,96% | 711,25K | 27/05 | ||
| Controladora Vuela ADR | 7,54 | 7,58 | 7,33 | +0,26 | +3,57% | 644,64K | 27/05 | ||
| Grupo Televisa ADR | 2,820 | 2,845 | 2,800 | -0,020 | -0,70% | 547,81K | 27/05 | ||
| BBB Foods | 36,14 | 36,36 | 34,67 | +1,75 | +5,09% | 550,17K | 27/05 | ||
| Fomento Economico Mexicano | 122,67 | 123,41 | 121,60 | +0,75 | +0,62% | 429,34K | 27/05 | ||
| Freight Tech | 4,890 | 4,980 | 3,680 | +1,200 | +32,52% | 227,23K | 27/05 | ||
| Aeroportuario del Centro Norte | 102,19 | 103,88 | 101,42 | -0,01 | -0,01% | 107,43K | 27/05 | ||
| Mexico Closed Fund | 22,31 | 22,38 | 21,90 | +0,23 | +1,04% | 97,95K | 27/05 | ||
| Grupo Aeroportuario Sureste ADR | 305,59 | 306,79 | 302,87 | -3,98 | -1,29% | 101,29K | 27/05 | ||
| Coca-Cola Femsa ADR | 109,90 | 110,00 | 108,72 | +1,30 | +1,20% | 101,52K | 27/05 | ||
| Vesta Real Estate ADR | 34,88 | 35,01 | 34,30 | +0,24 | +0,69% | 79,40K | 27/05 | ||
| Betterware De Mexico | 17,30 | 17,59 | 17,11 | +0,11 | +0,64% | 78,22K | 27/05 | ||
| GAP ADR | 244,20 | 246,66 | 241,88 | +0,52 | +0,21% | 75,08K | 27/05 | ||
| Kimberly-Clark de Mexico | 11,29 | 11,34 | 10,89 | +0,35 | +3,20% | 58,54K | 27/05 | ||
| Wal Mart de Mexico ADR | 31,49 | 32,25 | 31,40 | -0,06 | -0,19% | 57,55K | 27/05 | ||
| Banorte ADR | 57,77 | 60,51 | 55,61 | +1,93 | +3,46% | 34,92K | 27/05 | ||
| Wal Mart de Mexico | 3,1900 | 3,2000 | 3,1900 | +0,0200 | +0,63% | 21,82K | 27/05 | ||
| Becle | 0,8325 | 0,8325 | 0,7800 | +0,0206 | +2,54% | 17,92K | 27/05 |
Neuseeland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0,0014 | 0,0014 | 0,0011 | 0,0000 | 0,00% | 1,04M | 27/05 | ||
| Spark New Zealand ADR | 5,63 | 5,66 | 5,60 | -0,07 | -1,23% | 36,06K | 27/05 | ||
| A2 Milk | 3,83 | 3,83 | 3,83 | -0,17 | -4,25% | 0,64K | 27/05 | ||
| Warehouse Group | 0,5350 | 0,5350 | 0,5350 | 0,0000 | 0,00% | 0 | 05/03 | ||
| Astika Holdings | 0,00020 | 0,00020 | 0,00020 | 0,00000 | 0,00% | 0 | 14/05 | ||
| Konared Corporation | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 14/05 | ||
| New Zealand Energy Corp | 0,4212 | 0,4212 | 0,4212 | 0,0000 | 0,00% | 0,15K | 21/05 | ||
| Spark New Zealand | 1,2012 | 1,2012 | 1,2012 | 0,0000 | 0,00% | 0 | 18/05 | ||
| Chorus ADR | 28,83 | 28,85 | 28,83 | -0,85 | -2,86% | 0,31K | 26/05 | ||
| Ryman Healthcare ADR | 6,11 | 6,33 | 6,11 | 0,00 | 0,00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1,30 | 1,45 | 1,30 | 0,00 | 0,00% | 0,48K | 22/05 | ||
| Auckland International Airport ADR | 24,55 | 24,55 | 24,55 | 0,00 | 0,00% | 0 | 11/05 | ||
| Port Tauranga ADR | 13,91 | 13,91 | 13,91 | 0,00 | 0,00% | 0 | 07/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0,00% | 0 | 02/04 | ||
| Fisher & Paykel Healthcare Corp | 20,55 | 20,55 | 20,55 | 0,00 | 0,00% | 0 | 13/05 |
Niederlande
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 8,16 | 8,24 | 8,10 | +0,35 | +4,48% | 18,67M | 27/05 | ||
| STMicroelectronics ADR | 67,75 | 70,77 | 66,13 | -2,94 | -4,16% | 13,40M | 27/05 | ||
| Nebius NV | 208,37 | 209,64 | 198,31 | +0,31 | +0,15% | 13,98M | 27/05 | ||
| JBS NV | 13,22 | 13,42 | 13,04 | +0,24 | +1,85% | 9,81M | 27/05 | ||
| NXP | 329,24 | 339,95 | 326,60 | -3,43 | -1,03% | 3,81M | 27/05 | ||
| Aegon ADR | 8,650 | 8,770 | 8,620 | -0,080 | -0,92% | 3,42M | 27/05 | ||
| Qiagen N.V. | 36,13 | 36,37 | 35,77 | +0,59 | +1,66% | 2,25M | 27/05 | ||
| Prosus ADR | 9,10 | 9,13 | 9,03 | -0,05 | -0,55% | 2,07M | 27/05 | ||
| Elastic | 53,90 | 54,75 | 53,12 | -0,51 | -0,94% | 1,99M | 27/05 | ||
| ING ADR | 31,09 | 31,35 | 30,98 | -0,23 | -0,73% | 1,74M | 27/05 | ||
| ASML ADR | 1.597,87 | 1.639,13 | 1.583,00 | -34,16 | -2,09% | 1,36M | 27/05 | ||
| Adyen | 11,00 | 11,30 | 10,86 | -0,27 | -2,40% | 1,09M | 27/05 | ||
| Ferrovial | 69,520 | 69,590 | 68,910 | +0,120 | +0,17% | 1,14M | 27/05 | ||
| Koninklijke Philips ADR | 26,60 | 26,94 | 26,42 | -0,34 | -1,26% | 1,02M | 27/05 | ||
| NewAmsterdam Pharma | 36,560 | 37,340 | 35,670 | +0,450 | +1,25% | 938,78K | 27/05 | ||
| Magnum Ice Cream | 16,33 | 16,50 | 16,03 | +0,67 | +4,28% | 944,50K | 27/05 | ||
| Uniqure NV | 25,170 | 25,740 | 24,830 | +0,020 | +0,08% | 516,76K | 27/05 | ||
| Airbus Group NV | 50,38 | 51,37 | 50,26 | +0,53 | +1,06% | 332,89K | 27/05 | ||
| ProQR Therapeutics NV | 1,560 | 1,630 | 1,540 | -0,010 | -0,64% | 231,57K | 27/05 | ||
| argenx ADR | 820,63 | 832,59 | 811,84 | +12,20 | +1,51% | 204,43K | 27/05 |
Norwegen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 36,50 | 37,08 | 36,43 | -1,24 | -3,29% | 3,49M | 27/05 | ||
| Opera | 18,16 | 18,23 | 17,71 | +0,44 | +2,48% | 354,92K | 27/05 | ||
| Orkla ASA ADR | 11,300 | 11,390 | 11,280 | +0,050 | +0,44% | 123,80K | 27/05 | ||
| Equinor | 37,4600 | 37,4600 | 37,4600 | +0,0300 | +0,08% | 110,19K | 27/05 | ||
| Norsk Hydro ASA ADR | 12,180 | 12,190 | 12,040 | -0,290 | -2,33% | 100,85K | 27/05 | ||
| Nel ASA | 0,38 | 0,40 | 0,38 | -0,02 | -5,00% | 80,00K | 27/05 | ||
| DNB Bank ASA | 31,21 | 31,33 | 31,12 | -0,23 | -0,73% | 38,76K | 27/05 | ||
| Telenor ASA ADR | 16,49 | 16,57 | 16,34 | +0,08 | +0,49% | 25,75K | 27/05 | ||
| Yara International ASA | 27,06 | 27,44 | 26,93 | -0,95 | -3,39% | 22,10K | 27/05 | ||
| Mowi ADR | 21,99 | 22,08 | 21,97 | +0,13 | +0,59% | 16,73K | 27/05 | ||
| Norsk Hydro | 12,22 | 12,22 | 12,12 | -0,18 | -1,45% | 11,94K | 27/05 | ||
| Norwegian Air Shuttle ASA | 1,58 | 1,75 | 1,58 | -0,09 | -5,39% | 2,88K | 27/05 | ||
| Tomra Systems ADR | 10,67 | 10,73 | 10,36 | +0,04 | +0,38% | 2,48K | 27/05 | ||
| Orkla | 11,0500 | 11,0500 | 11,0500 | -0,4050 | -3,54% | 1,37K | 27/05 | ||
| Prosafe | 0,4295 | 0,4295 | 0,4295 | -0,0397 | -8,46% | 1,00K | 27/05 | ||
| Vend Marketplaces DRC | 25,9 | 26,9 | 25,9 | -2,1 | -7,50% | 0,95K | 27/05 | ||
| Gjensidige Forsikring ADR | 27,94 | 27,94 | 27,94 | -1,23 | -4,22% | 711,00 | 27/05 | ||
| Nordic Semiconductor ASA | 21,7900 | 21,7900 | 21,6500 | -0,0800 | -0,37% | 0,68K | 27/05 | ||
| DNO ADR | 20,7 | 20,7 | 20,7 | 0,0 | 0,00% | 0 | 02/04 | ||
| Hexagon Composites | 1,1500 | 1,1500 | 1,1500 | 0,0000 | 0,00% | 0 | 19/05 |
Österreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 59,23 | 59,97 | 59,08 | -0,45 | -0,75% | 48,10K | 27/05 | ||
| OMV AG PK | 18,10 | 18,19 | 17,90 | -0,49 | -2,64% | 28,96K | 27/05 | ||
| Wienerberger Baustoffindustrie | 5,430 | 5,724 | 5,347 | -0,020 | -0,37% | 4,63K | 27/05 | ||
| Voestalpine AG PK | 11,34 | 11,35 | 11,04 | +0,38 | +3,47% | 2,07K | 27/05 | ||
| Erste Group Bank | 120,080 | 120,290 | 119,640 | +0,020 | +0,02% | 1,18K | 27/05 | ||
| Raiffeisen Bank ADR | 14,69 | 14,69 | 14,25 | +0,95 | +6,91% | 1,00K | 27/05 | ||
| Andritz ADR | 18,36 | 18,36 | 18,36 | +1,73 | +10,40% | 392,00 | 27/05 | ||
| Verbund ADR | 13,76 | 13,76 | 13,76 | -0,24 | -1,72% | 0,25K | 27/05 | ||
| Oesterreichische Post ADR | 18,1 | 18,1 | 18,1 | 0,0 | 0,00% | 0 | 05/05 | ||
| SBO AG DRC | 3,00 | 3,00 | 3,00 | 0,00 | 0,00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12,7 | 16,8 | 12,7 | 0,0 | 0,00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 15,18 | 15,18 | 15,18 | 0,00 | 0,00% | 0 | 30/04 |
Peru
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 34,630 | 34,965 | 34,010 | -0,460 | -1,31% | 533,90K | 27/05 | ||
| Credicorp | 348,24 | 354,41 | 343,08 | -3,51 | -1,00% | 345,54K | 27/05 | ||
| Intercorp Financial Services | 49,97 | 50,57 | 49,18 | -0,44 | -0,87% | 227,43K | 27/05 | ||
| Cementos Pacasmayo ADR | 10,520 | 10,630 | 10,450 | 0,000 | 0,00% | 7,58K | 27/05 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0,0003 | 0,0003 | 0,0003 | 0,0000 | 0,00% | 0 | 15/01 | ||
| Fossal ADR | 0,012 | 0,012 | 0,012 | 0,000 | 0,00% | 0 | 23/02 |
Philippinen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 18,53 | 18,93 | 18,40 | -0,17 | -0,91% | 164,79K | 27/05 | ||
| BDO Unibank ADR | 19,20 | 19,38 | 19,14 | +0,01 | +0,05% | 52,81K | 27/05 | ||
| One and One Green Tech | 3,38 | 3,43 | 3,26 | -0,11 | -3,15% | 41,65K | 27/05 | ||
| Jollibee Foods ADR | 9,400 | 9,400 | 9,210 | +0,190 | +2,06% | 7,08K | 27/05 | ||
| Bank the Philippine Islands ADR | 30,83 | 32,23 | 30,25 | +0,64 | +2,12% | 6,78K | 27/05 | ||
| Benguet B | 0,0950 | 0,0950 | 0,0950 | 0,0000 | 0,00% | 0,47K | 27/05 | ||
| First Gen ADR | 5,35 | 5,35 | 5,35 | 0,00 | 0,00% | 0 | 14/04 | ||
| CGS International | 0,00010 | 0,00010 | 0,00010 | 0,00000 | 0,00% | 0,10K | 26/05 | ||
| Universal Robina ADR | 11,57 | 11,57 | 11,57 | 0,00 | 0,00% | 0 | 08/05 | ||
| Robinsons Land ADR | 6,10 | 6,10 | 6,10 | 0,00 | 0,00% | 0 | 02/04 | ||
| Manila Water ADR | 18,00 | 18,00 | 18,00 | 0,00 | 0,00% | 0 | 19/05 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | 0 | 0,00% | 0 | 15/05 | ||
| Megaworld ADR | 6,2 | 6,2 | 6,2 | 0,0 | 0,00% | 0,58K | 26/05 | ||
| Manila Electric ADR | 19,65 | 19,65 | 19,65 | 0,00 | 0,00% | 0 | 22/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0,00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23,12 | 23,12 | 23,12 | 0,00 | 0,00% | 0 | 26/09 | ||
| DMCI ADR | 2,00 | 2,00 | 2,00 | 0,00 | 0,00% | 0 | 26/09 | ||
| Cebu Air ADR | 2,54 | 2,54 | 2,54 | 0,00 | 0,00% | 0 | 12/02 | ||
| Ayala ADR | 8,5 | 8,5 | 8,5 | +0,4 | +4,96% | 0,42K | 26/05 | ||
| Aboitiz Power ADR | 12,95 | 12,95 | 12,95 | 0,00 | 0,00% | 0 | 28/07 |
Polen
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 8,80 | 8,84 | 8,70 | +0,19 | +2,21% | 392,86K | 27/05 | ||
| CD Projekt | 16,05 | 16,40 | 15,91 | -1,50 | -8,55% | 36,70K | 27/05 | ||
| Powszechna Kasa ADR | 29,39 | 29,54 | 28,03 | +0,40 | +1,38% | 14,64K | 27/05 | ||
| Eurocash SA PK | 1,93 | 1,93 | 1,93 | 0,00 | 0,00% | 0 | 28/01 | ||
| Alior Bank ADR | 14,7 | 14,7 | 14,7 | 0,0 | 0,00% | 0 | 07/10 | ||
| Asseco Poland ADR | 48,46 | 48,46 | 48,46 | 0,00 | 0,00% | 0 | 08/04 | ||
| Globe Trade Centre ADR | 1,23 | 1,23 | 1,23 | 0,00 | 0,00% | 0 | 20/03 |
Portugal
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10,82 | 11,04 | 10,81 | -0,43 | -3,82% | 194,17K | 27/05 | ||
| EDP Energias de Portugal ADR | 51,70 | 51,70 | 50,91 | -0,27 | -0,52% | 36,47K | 27/05 | ||
| Jeronimo Martins SGPS SA ADR | 43,41 | 43,88 | 43,41 | +0,16 | +0,37% | 24,31K | 27/05 | ||
| Banco Comercial Portugues ADR | 9,90 | 12,07 | 9,90 | -2,17 | -17,98% | 0,52K | 22/05 |
Russland
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9,55 | 9,55 | 9,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Tatneft ADR | 7,50 | 7,50 | 7,50 | 0,00 | 0,00% | 0 | 02/10 | ||
| PhosAgro OAO | 0,05 | 0,05 | 0,05 | 0,00 | 0,00% | 0 | 03/03 | ||
| Rostelekom DRC | 1,10 | 1,10 | 1,10 | 0,00 | 0,00% | 0 | 19/07 | ||
| NMTP DRC | 7,10 | 7,10 | 7,10 | 0,00 | 0,00% | 0 | 04/03 |
Schweden
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 13,04 | 13,27 | 12,99 | -0,68 | -4,96% | 10,46M | 27/05 | ||
| Spotify Tech | 512,83 | 530,13 | 512,17 | -16,88 | -3,19% | 1,86M | 27/05 | ||
| Autoliv | 129,47 | 130,25 | 128,80 | +2,21 | +1,74% | 615,91K | 27/05 | ||
| Assa Abloy AB | 18,20 | 18,27 | 18,10 | +0,35 | +1,96% | 319,54K | 27/05 | ||
| H&M ADR | 3,50 | 3,53 | 3,47 | +0,08 | +2,34% | 277,98K | 27/05 | ||
| Atlas Copco AB | 19,40 | 19,65 | 19,30 | +0,03 | +0,15% | 216,71K | 27/05 | ||
| Polestar Automotive Holding A | 22,510 | 22,810 | 21,110 | +0,400 | +1,81% | 188,26K | 27/05 | ||
| Neonode | 1,690 | 1,720 | 1,610 | 0,000 | 0,00% | 137,59K | 27/05 | ||
| Svenska Handelsbanken PK | 7,28 | 7,33 | 7,27 | -0,05 | -0,68% | 132,27K | 27/05 | ||
| Saab AB ADR | 28,78 | 29,33 | 28,54 | -0,25 | -0,86% | 130,68K | 27/05 | ||
| NIP ADR | 0,44 | 0,46 | 0,44 | 0,00 | 0,00% | 111,65K | 27/05 | ||
| Hexagon ADR | 10,91 | 11,09 | 10,50 | +0,15 | +1,39% | 107,64K | 27/05 | ||
| Volvo ADR | 34,93 | 35,29 | 34,76 | +0,11 | +0,32% | 75,76K | 27/05 | ||
| Sandvik AB ADR | 41,73 | 42,19 | 41,17 | +0,07 | +0,17% | 67,48K | 27/05 | ||
| Evolution Gaming Group AB | 73,86 | 74,88 | 73,78 | -1,14 | -1,52% | 52,89K | 27/05 | ||
| Tele2 AB | 9,460 | 9,620 | 9,460 | -0,090 | -0,94% | 50,58K | 27/05 | ||
| Telia ADR | 10,60 | 10,63 | 10,58 | -0,04 | -0,38% | 46,15K | 27/05 | ||
| Oatly Group AB | 10,0500 | 10,3300 | 9,9200 | +0,0800 | +0,80% | 37,87K | 27/05 | ||
| Swedbank AB | 36,82 | 37,09 | 36,72 | -0,13 | -0,35% | 24,82K | 27/05 | ||
| Atlas Copco ADR | 17,10 | 17,27 | 16,98 | -0,01 | -0,06% | 19,08K | 27/05 |
Schweiz
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 6,180 | 6,300 | 6,150 | -0,300 | -4,63% | 33,05M | 27/05 | ||
| Sealsq | 3,480 | 3,525 | 3,250 | -0,080 | -2,25% | 21,50M | 27/05 | ||
| On Holding | 39,62 | 41,28 | 39,59 | -0,70 | -1,74% | 5,75M | 27/05 | ||
| Amcor PLC | 39,67 | 39,99 | 39,36 | +0,72 | +1,85% | 4,08M | 27/05 | ||
| Aptiv | 61,90 | 62,17 | 59,59 | +3,14 | +5,34% | 3,62M | 27/05 | ||
| Garrett Motion | 33,660 | 34,020 | 33,355 | -0,240 | -0,71% | 3,11M | 27/05 | ||
| Sportradar | 12,89 | 13,11 | 12,51 | -0,10 | -0,77% | 3,00M | 27/05 | ||
| Amrize | 53,10 | 53,28 | 52,39 | +1,65 | +3,21% | 2,64M | 27/05 | ||
| Lithium Americas | 10,210 | 10,345 | 9,500 | +0,500 | +5,15% | 2,39M | 27/05 | ||
| Alcon | 66,35 | 68,03 | 66,06 | -1,35 | -1,99% | 2,52M | 27/05 | ||
| UBS Group | 47,16 | 47,67 | 46,82 | -0,62 | -1,30% | 2,24M | 27/05 | ||
| Crispr Therapeutics | 53,53 | 54,53 | 51,11 | +1,94 | +3,76% | 1,84M | 27/05 | ||
| Novocure Ltd | 16,99 | 18,34 | 16,78 | -1,27 | -6,96% | 1,48M | 27/05 | ||
| Chubb | 320,63 | 327,93 | 320,46 | -4,82 | -1,48% | 1,44M | 27/05 | ||
| MoonLake Immunotherapeutics | 18,41 | 18,76 | 18,11 | +0,18 | +0,99% | 928,67K | 27/05 | ||
| Novartis ADR | 151,12 | 152,37 | 150,62 | +0,32 | +0,21% | 989,02K | 27/05 | ||
| NewcelX | 3,450 | 3,700 | 3,000 | +0,300 | +9,52% | 924,51K | 27/05 | ||
| Roche Holding ADR | 52,47 | 52,68 | 52,07 | -0,13 | -0,25% | 673,26K | 27/05 | ||
| Glencore ADR | 15,460 | 15,470 | 15,220 | -0,240 | -1,53% | 647,41K | 27/05 | ||
| Logitech | 109,91 | 110,56 | 109,18 | -1,45 | -1,30% | 639,84K | 27/05 |
Singapur
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| NetClass Tech | 0,56 | 0,67 | 0,26 | +0,29 | +109,81% | 78,67M | 27/05 | ||
| Grab Holdings | 3,640 | 3,670 | 3,555 | +0,050 | +1,39% | 45,63M | 27/05 | ||
| Lion Group Holding | 0,9753 | 1,1700 | 0,8208 | +0,1753 | +21,91% | 36,75M | 27/05 | ||
| Genius | 0,2199 | 0,2250 | 0,2100 | +0,0007 | +0,32% | 82,45M | 27/05 | ||
| Bitdeer Tech | 15,54 | 15,93 | 14,32 | +0,43 | +2,85% | 18,34M | 27/05 | ||
| Canaan | 0,395 | 0,403 | 0,386 | -0,008 | -1,99% | 14,81M | 27/05 | ||
| Up Fintech | 5,100 | 5,170 | 4,800 | +0,090 | +1,80% | 8,75M | 27/05 | ||
| Sea | 93,46 | 94,36 | 88,50 | +4,44 | +4,99% | 3,59M | 27/05 | ||
| Seagate | 870,66 | 888,95 | 846,07 | +24,90 | +2,94% | 3,80M | 27/05 | ||
| Republic Power | 0,25 | 0,27 | 0,23 | 0,00 | 0,00% | 2,98M | 27/05 | ||
| YY Holding | 0,21 | 0,22 | 0,20 | -0,03 | -12,70% | 39,55M | 27/05 | ||
| Trip.com ADR | 47,81 | 48,04 | 46,99 | +0,46 | +0,97% | 2,59M | 27/05 | ||
| Wave Life Sciences Ltd | 6,340 | 6,555 | 6,300 | -0,040 | -0,63% | 2,57M | 27/05 | ||
| Hafnia | 8,05 | 8,36 | 7,98 | -0,30 | -3,59% | 2,71M | 27/05 | ||
| High Trend International | 3,1000 | 5,8500 | 2,3500 | -2,5800 | -45,42% | 1,43M | 27/05 | ||
| Kulicke&Soffa | 105,61 | 109,88 | 103,25 | -2,96 | -2,73% | 909,85K | 27/05 | ||
| Mobilehealth Network Solutions | 0,73 | 0,90 | 0,69 | -0,04 | -5,19% | 920,93K | 27/05 | ||
| Society Pass | 0,041 | 0,045 | 0,041 | -0,002 | -4,60% | 636,23K | 27/05 | ||
| JOYY Inc | 65,45 | 67,51 | 63,76 | +1,36 | +2,12% | 580,03K | 27/05 | ||
| GCL Global Holdings | 0,58 | 0,62 | 0,55 | -0,07 | -10,80% | 547,06K | 27/05 |
Spanien
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 12,590 | 12,720 | 12,530 | +0,100 | +0,80% | 8,20M | 27/05 | ||
| BBVA ADR | 23,270 | 23,470 | 23,245 | +0,020 | +0,09% | 1,29M | 27/05 | ||
| Cellnex Telecom ADR | 16,63 | 16,87 | 16,53 | -0,02 | -0,12% | 785,80K | 27/05 | ||
| Grifols ADR | 8,05 | 8,18 | 7,99 | +0,04 | +0,50% | 757,52K | 27/05 | ||
| Caixabank ADR | 4,37 | 4,40 | 4,36 | -0,06 | -1,35% | 388,10K | 27/05 | ||
| Inditex ADR | 15,37 | 15,45 | 15,26 | +0,46 | +3,09% | 253,42K | 27/05 | ||
| Turbo Energy ADR | 1,050 | 1,070 | 1,020 | -0,030 | -2,78% | 199,34K | 27/05 | ||
| Naturgy Energy ADR | 6,73 | 6,73 | 6,64 | +0,01 | +0,15% | 170,97K | 27/05 | ||
| Repsol SA | 25,31 | 25,50 | 25,23 | -0,57 | -2,20% | 112,52K | 27/05 | ||
| Iberdrola SA | 91,57 | 92,22 | 91,21 | -0,89 | -0,96% | 81,28K | 27/05 | ||
| Freightos | 1,970 | 2,201 | 1,955 | -0,120 | -5,74% | 72,02K | 27/05 | ||
| Red Electrica ADR | 8,580 | 8,730 | 8,580 | -0,090 | -1,04% | 55,82K | 27/05 | ||
| Amadeus IT Holding SA PK | 62,00 | 62,59 | 61,86 | +1,05 | +1,72% | 48,31K | 27/05 | ||
| ACS Actividades Construccion ADR | 29,28 | 29,48 | 29,16 | +0,10 | +0,34% | 33,03K | 27/05 | ||
| Endesa ADR | 21,0 | 21,0 | 20,6 | -0,2 | -0,94% | 29,23K | 27/05 | ||
| Wallbox NV | 2,900 | 3,150 | 2,760 | +0,090 | +3,20% | 24,30K | 27/05 | ||
| Bankinter ADR | 16,88 | 16,88 | 16,53 | +0,40 | +2,43% | 23,07K | 27/05 | ||
| Indra Sistemas SA | 30,77 | 31,26 | 30,69 | -0,33 | -1,06% | 5,23K | 27/05 | ||
| Banco de Sabadell ADR | 8,35 | 8,35 | 7,91 | -0,15 | -1,76% | 4,68K | 27/05 | ||
| Enagas SA | 9,820 | 9,835 | 9,820 | -0,146 | -1,46% | 2,10K | 27/05 |
Südafrika
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 11,86 | 12,10 | 11,81 | -0,30 | -2,47% | 4,52M | 27/05 | ||
| Harmony Gold Mining | 17,560 | 17,795 | 17,530 | -0,470 | -2,61% | 4,15M | 27/05 | ||
| Gold Fields ADR | 39,520 | 40,185 | 39,480 | -1,630 | -3,96% | 2,67M | 27/05 | ||
| Sasol ADR | 12,51 | 12,83 | 12,49 | -0,94 | -6,99% | 2,02M | 27/05 | ||
| Naspers ADR | 10,45 | 10,54 | 10,35 | -0,09 | -0,85% | 326,60K | 27/05 | ||
| DRDGOLD ADR | 26,12 | 26,78 | 26,07 | -1,08 | -3,97% | 205,47K | 27/05 | ||
| Clicks Group | 31,02 | 31,08 | 30,55 | +0,61 | +2,01% | 175,23K | 27/05 | ||
| Impala Platinum Holdings Ltd PK | 14,000 | 14,080 | 13,760 | -0,520 | -3,58% | 151,22K | 27/05 | ||
| Valterra Platinum DRC | 13,620 | 13,800 | 13,550 | -0,380 | -2,71% | 99,97K | 27/05 | ||
| Life Healthcare Group Holdings | 2,75 | 2,76 | 2,70 | +0,10 | +3,77% | 69,88K | 27/05 | ||
| Vodacom Group Ltd PK | 9,43 | 9,50 | 9,40 | +0,01 | +0,11% | 69,87K | 27/05 | ||
| Lesaka Tech | 4,930 | 5,040 | 4,910 | -0,120 | -2,38% | 67,11K | 27/05 | ||
| Sanlam Ltd PK | 10,720 | 10,750 | 10,610 | +0,110 | +1,04% | 61,99K | 27/05 | ||
| Nedbank Group Ltd | 16,000 | 16,390 | 15,890 | -0,035 | -0,22% | 33,31K | 27/05 | ||
| Standard Bank Group Ltd PK | 19,68 | 19,82 | 19,62 | -0,09 | -0,46% | 28,76K | 27/05 | ||
| Capitec Bank ADR | 138,2 | 139,0 | 137,4 | +2,1 | +1,54% | 24,25K | 27/05 | ||
| Bidvest Group Ltd PK | 29,14 | 29,63 | 28,91 | -0,11 | -0,38% | 20,58K | 27/05 | ||
| MTN Group Ltd PK | 12,94 | 12,95 | 12,80 | +0,08 | +0,62% | 7,42K | 27/05 | ||
| Absa ADR | 29,35 | 29,35 | 28,82 | +0,34 | +1,17% | 3,87K | 27/05 | ||
| Kumba Iron Ore Ltd PK | 6,530 | 6,530 | 6,523 | +0,055 | +0,85% | 1,34K | 27/05 |
Südkorea
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| MagnaChip | 5,950 | 6,780 | 5,880 | -0,430 | -6,74% | 4,37M | 27/05 | ||
| SK Telecom ADR | 36,70 | 37,83 | 36,17 | -1,94 | -5,02% | 3,86M | 27/05 | ||
| LG Display | 4,880 | 4,908 | 4,770 | -0,530 | -9,80% | 1,90M | 27/05 | ||
| KT | 17,70 | 18,07 | 17,60 | -0,51 | -2,80% | 1,27M | 27/05 | ||
| Kepco ADR | 13,24 | 13,35 | 13,13 | -0,42 | -3,07% | 755,58K | 27/05 | ||
| POSCO | 71,39 | 72,03 | 69,83 | -4,09 | -5,42% | 302,33K | 27/05 | ||
| Shinhan | 63,80 | 64,75 | 63,14 | -0,75 | -1,16% | 261,26K | 27/05 | ||
| KB Financial | 102,57 | 104,55 | 101,94 | -2,96 | -2,80% | 221,66K | 27/05 | ||
| Woori Financial | 61,87 | 62,04 | 61,11 | -1,09 | -1,73% | 129,21K | 27/05 | ||
| Gravity Co | 62,65 | 63,83 | 62,30 | -0,44 | -0,70% | 44,77K | 27/05 | ||
| Doubledown | 11,86 | 11,89 | 11,69 | -0,02 | -0,17% | 41,53K | 27/05 | ||
| Captivision | 0,006 | 0,008 | 0,005 | 0,000 | 0,00% | 22,81K | 27/05 | ||
| Global Interactive Tech | 1,6000 | 1,7400 | 1,6000 | -0,1300 | -7,51% | 19,90K | 27/05 | ||
| Harvard Ave Acquisition Unt | 10,28 | 10,28 | 10,28 | +0,09 | +0,88% | 402,00 | 26/05 | ||
| Harvard Ave Acquisition | 10,10 | 10,10 | 10,10 | +0,02 | +0,20% | 0 | 27/05 |
Taiwan
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 22,220 | 23,690 | 21,680 | +1,140 | +5,41% | 27,43M | 27/05 | ||
| Taiwan Semiconductor | 422,73 | 430,55 | 415,38 | +10,41 | +2,52% | 14,70M | 27/05 | ||
| ASE Industrial ADR | 39,070 | 40,480 | 38,180 | +0,120 | +0,31% | 12,20M | 27/05 | ||
| Nocera | 0,224 | 0,290 | 0,202 | -0,076 | -25,34% | 7,81M | 27/05 | ||
| Himax | 20,650 | 21,400 | 20,041 | -0,780 | -3,64% | 2,84M | 27/05 | ||
| ChipMOS Tech | 56,72 | 59,00 | 55,45 | +1,49 | +2,70% | 143,86K | 27/05 | ||
| Perfect Corp | 1,680 | 1,690 | 1,660 | 0,000 | 0,00% | 132,62K | 27/05 | ||
| Chunghwa Telecom | 43,74 | 43,76 | 43,27 | +0,38 | +0,88% | 104,69K | 27/05 | ||
| Semilux | 0,251 | 0,284 | 0,251 | -0,020 | -7,38% | 38,17K | 27/05 | ||
| YD Bio | 3,94 | 4,30 | 3,71 | -0,37 | -8,58% | 25,55K | 27/05 | ||
| Hon Hai Precision ADR | 17,00 | 17,06 | 16,85 | +0,28 | +1,67% | 23,80K | 27/05 | ||
| Obook Holdings | 5,77 | 5,87 | 5,71 | +0,02 | +0,35% | 21,01K | 27/05 | ||
| SemiLEDS | 2,245 | 2,380 | 2,200 | -0,005 | -0,22% | 14,80K | 27/05 | ||
| AU Optronics | 6,800 | 6,980 | 6,750 | -0,180 | -2,58% | 13,98K | 27/05 | ||
| MKDWELL Tech | 8,25 | 8,49 | 8,11 | -0,06 | -0,72% | 7,98K | 27/05 | ||
| Giga Media Ltd | 1,454 | 1,500 | 1,440 | -0,036 | -2,42% | 7,04K | 27/05 | ||
| Asia Pacific Wire & Cable | 1,440 | 1,450 | 1,434 | +0,040 | +2,86% | 6,15K | 27/05 | ||
| Gogoro | 3,900 | 3,960 | 3,880 | +0,050 | +1,30% | 3,71K | 27/05 | ||
| FST Ltd | 1,35 | 1,35 | 1,35 | -0,03 | -2,17% | 2,59K | 27/05 | ||
| Miluna Acquisition Unt | 10,10 | 10,10 | 10,10 | 0,00 | 0,00% | 0 | 29/04 |
Thailand
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 0,8501 | 0,8871 | 0,7162 | +0,0652 | +8,31% | 653,42K | 27/05 | ||
| Kasikornbank OTC | 25,06 | 25,31 | 24,45 | +0,09 | +0,36% | 68,76K | 27/05 | ||
| Bangkok Bank ADR | 26,6900 | 26,9500 | 26,6900 | -0,1950 | -0,73% | 5,63K | 27/05 | ||
| Advanced Info Service Public | 10,700 | 10,856 | 9,880 | -1,050 | -8,94% | 1,96K | 27/05 | ||
| Airports Thailand ADR | 16,3 | 16,3 | 16,3 | +1,6 | +10,51% | 0,25K | 27/05 | ||
| IRPC ADR | 6 | 6 | 6 | 0 | 0,00% | 0,10K | 21/05 | ||
| Krung Thai Bank Public Co | 20,99 | 20,99 | 20,99 | 0,00 | 0,00% | 0 | 22/04 | ||
| Univanich Palm Oil ADR | 0,53 | 0,53 | 0,53 | 0,00 | 0,00% | 0 | 16/04 | ||
| Thai Union ADR | 7,39 | 7,39 | 7,39 | 0,00 | 0,00% | 0,10K | 26/05 | ||
| TTW ADR | 0,265 | 0,286 | 0,265 | 0,000 | 0,00% | 0 | 09/01 | ||
| TISCO Financial ADR | 30,50 | 30,50 | 30,50 | 0,00 | 0,00% | 0 | 11/04 | ||
| Thai Oil ADR | 16 | 16 | 16 | 0 | 0,00% | 0 | 14/04 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0,00% | 0 | 19/04 | ||
| Thanachart Capital ADR | 9,85 | 9,85 | 9,85 | 0,00 | 0,00% | 0 | 30/09 | ||
| Thai Beverage ADR | 33,46 | 33,46 | 33,46 | 0,00 | 0,00% | 0 | 23/03 | ||
| Siam Cement ADR | 7,55 | 7,55 | 7,55 | 0,00 | 0,00% | 0 | 13/05 | ||
| PTT ADR | 6,13 | 6,13 | 6,13 | 0,00 | 0,00% | 0,26K | 21/05 | ||
| PTT Global ADR | 4,88 | 4,88 | 4,88 | 0,00 | 0,00% | 0 | 30/03 | ||
| Minor International ADR | 17,20 | 17,20 | 17,20 | 0,00 | 0,00% | 0 | 20/04 | ||
| Kasikornbank DRC | 6,44 | 6,44 | 6,44 | 0,00 | 0,00% | 0 | 24/02 |
Türkei
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5,700 | 5,735 | 5,680 | +0,010 | +0,18% | 803,52K | 27/05 | ||
| DMARKET Electronic Services Trading ADR | 2,760 | 2,770 | 2,740 | 0,000 | 0,00% | 37,40K | 27/05 | ||
| Marti Technologies | 1,850 | 1,960 | 1,830 | -0,010 | -0,54% | 24,03K | 27/05 | ||
| Akbank Turk Anonim Sirketi | 2,75 | 3,00 | 2,75 | -0,05 | -1,79% | 7,99K | 27/05 | ||
| Anadolu Efes ADR | 0,370 | 0,370 | 0,360 | -0,050 | -11,90% | 5,66K | 27/05 | ||
| Turkiye Garanti Bankasi AS | 2,890 | 2,890 | 2,890 | +0,114 | +4,11% | 529,00 | 27/05 | ||
| Tav Havalimanlari Holding AS | 23,250 | 23,250 | 22,150 | +1,110 | +5,01% | 363,00 | 27/05 | ||
| Koc Holdings AS | 20,58 | 20,58 | 20,58 | -0,26 | -1,25% | 0,73K | 26/05 | ||
| Turk Altin Isletmeleri AS DRC | 10,4700 | 10,4700 | 10,4700 | 0,0000 | 0,00% | 0 | 11/05 | ||
| Turkiye Vakiflar Bankasi ADR | 6,300 | 6,300 | 6,300 | 0,000 | 0,00% | 0 | 27/11 | ||
| Arcelik ADR | 11,26 | 11,50 | 11,26 | 0,00 | 0,00% | 0,51K | 21/05 | ||
| Ford Otomoti Sanayi ADR | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 0 | 08/05 | ||
| Eregli Demir Celik ADR | 6,88 | 6,88 | 6,88 | 0,00 | 0,00% | 0 | 20/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 25/11 | ||
| THY ADR | 65,0 | 65,0 | 65,0 | +4,6 | +7,61% | 0,34K | 26/05 | ||
| Turk Telekomunikasyon ADR | 2,7 | 2,7 | 2,7 | 0,0 | 0,00% | 0,10K | 21/05 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0,00% | 0,10K | 22/05 |
Ungarn
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6,2 | 6,4 | 6,1 | -0,1 | -1,59% | 40,19K | 27/05 | ||
| Magyar Telekom Plc | 8,51 | 8,59 | 8,25 | +0,05 | +0,59% | 37,48K | 27/05 | ||
| Wizz Air Holdings | 3,30 | 3,47 | 3,30 | 0,00 | 0,00% | 1,30K | 26/05 |
Vereinigte Arabische Emirate
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 2,87 | 3,14 | 2,68 | -0,19 | -6,21% | 4,37M | 27/05 | ||
| Yalla | 6,070 | 6,380 | 6,070 | -0,150 | -2,41% | 669,00K | 27/05 | ||
| Kyivstar | 14,40 | 14,70 | 14,38 | -0,11 | -0,76% | 363,01K | 27/05 | ||
| Micropolis Holding | 2,51 | 2,62 | 2,46 | +0,09 | +3,72% | 87,26K | 27/05 | ||
| Apimeds | 1,42 | 1,60 | 1,41 | 0,00 | 0,00% | 59,55K | 27/05 | ||
| VEON | 57,5400 | 57,9157 | 55,6302 | +1,1200 | +1,99% | 38,95K | 27/05 | ||
| Swvl Holdings | 1,510 | 1,540 | 1,450 | +0,085 | +5,96% | 22,27K | 27/05 | ||
| Anghami De | 3,299 | 3,420 | 3,161 | +0,139 | +4,40% | 5,52K | 27/05 | ||
| Iris Acquisition II | 9,92 | 9,92 | 9,92 | +0,06 | +0,61% | 0,14K | 27/05 | ||
| M2MMA | 11,8900 | 11,8900 | 11,8900 | 0,0000 | 0,00% | 0 | 27/04 | ||
| Brooge Energy | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 0 | 12/05 | ||
| 3Power Energy | 0,0025 | 0,0025 | 0,0025 | 0,0000 | 0,00% | 10,00K | 26/05 | ||
| Lytus Technologies Holdings Ptv | 11,700 | 11,700 | 11,700 | 0,000 | 0,00% | 0 | 11/05 | ||
| Vantage Drilling International | 18,00 | 18,00 | 18,00 | 0,00 | 0,00% | 1,00K | 21/05 | ||
| Iris Acquisition II Unt | 10,00 | 10,03 | 10,00 | 0,00 | 0,00% | 0 | 15/05 |
Vereinigtes Königreich
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Mereo BioPharma ADR | 0,329 | 0,364 | 0,300 | -0,005 | -1,50% | 57,86M | 27/05 | ||
| Redcloud Holdings | 0,75 | 1,17 | 0,59 | +0,15 | +24,82% | 56,30M | 27/05 | ||
| BP ADR | 41,65 | 41,69 | 41,16 | -1,00 | -2,34% | 18,15M | 27/05 | ||
| Lloyds Banking ADR | 5,490 | 5,535 | 5,480 | -0,010 | -0,18% | 15,36M | 27/05 | ||
| Rezolve AI | 2,55 | 2,57 | 2,49 | -0,05 | -1,92% | 12,38M | 27/05 | ||
| CNH Industrial NV | 10,52 | 10,59 | 10,26 | +0,27 | +2,63% | 13,08M | 27/05 | ||
| Shell ADR | 83,81 | 84,03 | 83,14 | -1,22 | -1,43% | 9,47M | 27/05 | ||
| Capri Holdings | 18,27 | 18,50 | 17,21 | -0,23 | -1,24% | 9,76M | 27/05 | ||
| Arm | 302,71 | 323,77 | 300,88 | -18,51 | -5,76% | 9,36M | 27/05 | ||
| Roivant Sciences | 29,580 | 29,615 | 29,030 | -0,085 | -0,29% | 6,70M | 27/05 | ||
| CLARIVATE | 2,59 | 2,62 | 2,49 | +0,09 | +3,60% | 6,26M | 27/05 | ||
| HALEON ADR | 9,32 | 9,38 | 9,29 | +0,08 | +0,87% | 5,56M | 27/05 | ||
| IQE | 0,7075 | 0,7320 | 0,6400 | -0,0600 | -7,82% | 5,09M | 27/05 | ||
| Klarna | 17,25 | 17,88 | 16,91 | +0,27 | +1,59% | 5,33M | 27/05 | ||
| LyondellBasell Industries | 67,67 | 68,72 | 67,00 | -1,34 | -1,94% | 5,11M | 27/05 | ||
| Barclays ADR | 24,560 | 24,755 | 24,400 | +0,030 | +0,12% | 4,36M | 27/05 | ||
| Genius Sports | 5,51 | 5,57 | 5,31 | +0,20 | +3,77% | 4,29M | 27/05 | ||
| Relx ADR | 32,85 | 33,14 | 32,45 | -0,05 | -0,15% | 4,05M | 27/05 | ||
| Tesco PLC | 17,80 | 17,94 | 17,62 | -0,56 | -3,05% | 3,93M | 27/05 | ||
| Vodafone Group ADR | 14,86 | 14,92 | 14,69 | +0,02 | +0,13% | 3,92M | 27/05 |
Zypern
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline Ltd | 35,460 | 36,620 | 35,225 | -1,110 | -3,04% | 3,33M | 27/05 | ||
| Robin Energy | 1,10 | 1,12 | 1,08 | -0,02 | -1,79% | 164,23K | 27/05 | ||
| Castor Maritime | 1,910 | 1,970 | 1,830 | +0,020 | +1,06% | 114,25K | 27/05 | ||
| Gifa | 0,0077 | 0,0078 | 0,0077 | 0,0000 | 0,00% | 76,92K | 27/05 | ||
| Toro Corp | 5,170 | 5,280 | 5,110 | -0,020 | -0,39% | 39,62K | 27/05 | ||
| GDEV Inc | 14,490 | 15,415 | 14,490 | -0,603 | -4,00% | 1,92K | 27/05 | ||
| Neuro Hitech | 0,50000 | 0,50000 | 0,50000 | 0,00000 | 0,00% | 0 | 23/04 | ||
| Bank of Cyprus Holdings | 11,88 | 11,88 | 11,88 | 0,00 | 0,00% | 0 | 07/05 |