Laatste nieuws
Noteringen
Alle soorten instrumenten
  • Alle soorten instrumenten
  • Indexen
  • Aandelen
  • ETF's
  • Fondsen
  • Grondstoffen
  • Valuta's
  • Crypto
  • Obligaties
  • Certificaten

Probeer een andere zoekopdracht

Zoek op de website naar: 
Populair nieuws
Meer
Populaire analyse
Meer
Meer
FLASH-SALE
/Gratis registreren
 0
🖥️ Winstcijfers van Intel: wat u moet weten
Gegevens over Intel bekijken

ADR's wereld

 
Een ADR (American Depositary Receipt, Amerikaans depotbewijs) is een certificaat dat wordt afgegeven door een Amerikaanse bank. Dit certificaat vertegenwoordigt een bepaald aantal aandelen van een niet-Amerikaans bedrijf waarvan de aandelen worden verhandeld op de Amerikaanse financiële markten. ADR's worden op Amerikaanse markten als gewone aandelen gekocht en verkocht.
ADR's wereld  

Argentinië

Melding aanmaken
Aan volglijst toevoegen
Toevoegen/Verwijderen van een Portfolio  
Aan volglijst toevoegen
Positie toevoegen

Positie succesvol toegevoegd aan:

Geef het portfolio een naam
 
 
Een nieuwe volglijst aanmaken Aanmaken
Nieuwe portfolio met participaties aanmaken Toevoegen Aanmaken
+ Andere positie toevoegen Sluiten
Melding aanmaken
Nieuw!
Melding aanmaken
Website
  • Als waarschuwing dat er een melding is
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
Mobiele app
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
  • Zorg ervoor dat u ingelogd bent met hetzelfde gebruikersprofiel

Voorwaarde

Frequentie

Eenmalig
%

Frequentie

Frequentie

Bezorgingsmethode

Status

Opslaan Mijn meldingen beheren 
Terug
 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 YPF Sociedad Anonima43,15044,37042,980+0,030+0,07%1,49M22/04 
 Bioceres Crop0,640,650,61+0,03+5,64%139,85K22/04 
 Grupo Financiero Galicia ADR46,20048,49046,130-1,600-3,35%1,23M22/04 
 Grupo Supervielle9,54010,0059,475-0,327-3,32%759,73K22/04 
 BBVA Argentina15,52016,70015,520-0,990-6,00%667,66K22/04 
 Cresud SACIF11,23011,74511,095-0,260-2,26%450,69K22/04 
 Banco Macro B ADR77,6481,6177,64-3,31-4,09%333,43K22/04 
 Central Puerto14,83015,43514,780-0,430-2,82%234,10K22/04 
 Telecom Argentina ADR12,01012,26011,9750,0000,00%243,84K22/04 
 Transportadora Gas ADR31,00031,66030,810-0,060-0,19%145,81K22/04 
 Pampa Energia ADR82,6683,8982,32-0,35-0,42%240,01K22/04 
 Loma Negra ADR11,47011,66011,388-0,010-0,09%244,20K22/04 
 IRSA ADR15,14015,59015,090-0,230-1,50%150,64K22/04 
 Edenor ADR26,34027,77026,270-1,090-3,97%177,99K22/04 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 IREN Ltd48,36048,83046,745+3,190+7,06%30,56M22/04 
 Atlassian Corp Plc74,0174,5870,35+2,79+3,92%7,25M22/04 
 Immutep ADR0,5930,6200,553+0,002+0,41%4,14M22/04 
 BHP Group Ltd ADR80,5680,5879,41+2,87+3,69%2,10M22/04 
 Fitell0,390,400,36+0,02+5,44%716,00K22/04 
 Propanc Biopharma0,115000,115000,10500+0,00190+1,68%1,95M22/04 
 Woodside Energy22,4522,5222,26-0,29-1,28%1,24M22/04 
 Blue Star Helium Ltd0,00600,00800,0044-0,0010-14,29%550,00K20:59:22 
 Incannex Healthcare ADR4,1004,1903,732+0,330+8,75%685,79K22/04 
 Nova Minerals ADR6,396,516,27+0,16+2,57%218,64K22/04 
 Anteris Tech5,695,895,63-0,01-0,18%539,15K22/04 
 BHP Group Ltd40,150040,150040,1500+0,7800+1,98%0,50K20:01:01 
 Energy Transition Minerals0,04560,06110,0427-0,0020-4,25%371,21K21:27:02 
 Mixed Martial Arts0,7290,7700,660+0,106+17,01%1,74M22/04 
 First Graphene0,0440,0470,042-0,001-3,05%218,07K21:32:19 
 CSL23,0423,2022,97-1,08-4,48%193,69K21:59:59 
 Kazia Therapeutics ADR11,440012,360010,3600+1,2000+11,72%1,08M22/04 
 Novonix ADR0,7900,8120,780-0,015-1,83%121,67K22/04 
 Lynas Rare Earths ADR14,100014,190013,9600+0,2200+1,59%167,48K21:59:59 
 Treasury Wine Estates Ltd PK3,333,343,31+0,50+17,67%40,45K21:42:00 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 CMB TECH NV12,97013,16512,630+0,080+0,62%1,50M22/04 
 Anheuser Busch ADR72,1672,9972,16-0,62-0,85%1,37M22/04 
 Galapagos ADR29,1429,3028,92+0,23+0,80%82,79K22/04 
 Titan America16,4316,5416,21+0,14+0,86%168,58K22/04 
 MDxHealth ADR2,2802,3702,210+0,030+1,33%94,39K22/04 
 Agomab Therapeutics10,5511,2010,55-0,40-3,65%64,76K22/04 
 UCB ADR141,60142,48140,98-1,91-1,33%57,05K21:50:32 
 Materialise NV5,4605,4855,332+0,070+1,30%56,06K22/04 
 KBC Groep ADR67,6968,1467,50-0,57-0,84%32,26K21:50:26 
 Umicore ADR5,045,055,03-0,06-1,14%14,41K20:29:56 
 Nyxoah3,073,243,06-0,15-4,66%36,42K22/04 
 Solvay ADR3,1803,2123,170+0,025+0,79%22,78K21:05:51 
 ageas SA/NV79,7680,3779,65-0,92-1,14%3,29K21:58:40 
 Brussel Lambert ADR9,499,499,49-0,12-1,27%0,25K17:03:58 
 Ackermans Van Haaren ADR275,0275,0275,00,00,00%005/01 
 X Fab Silicon7,907,907,90-0,25-3,07%25,11K20:58:03 
 Remedent0,010,010,010,000,00%014/07 
 Nyrstar ADR0,070,070,070,000,00%021/02 
 Evs Broadcast ADR9,2010,009,200,000,00%019/03 
 NV Bekaert ADR4,9404,9404,8900,0000,00%014/04 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Banco Bradesco4,0404,1504,040-0,030-0,74%38,27M22/04 
 Ambev SA3,0103,0703,010-0,060-1,95%22,60M22/04 
 Nu Holdings14,8515,2214,67-0,20-1,33%34,70M22/04 
 Vale ADR17,5117,8517,51+0,06+0,34%16,92M22/04 
 Gerdau ADR4,3304,3804,295+0,030+0,70%15,89M22/04 
 Petroleo Brasileiro Petrobras ADR21,1821,3220,93+0,03+0,14%16,34M22/04 
 Itau Unibanco9,0209,2419,010-0,070-0,77%16,99M22/04 
 Petroleo Brasileiro ADR Reptg 2 Pref19,1619,3319,00-0,10-0,52%12,85M22/04 
 SID Nacional ADR1,3401,3801,340+0,040+3,08%4,76M22/04 
 Energy of Minas Gerais2,6302,7202,630-0,070-2,59%3,78M22/04 
 PagSeguro Digital10,7611,0010,58-0,07-0,65%3,98M22/04 
 Sabesp ADR34,64035,45034,640-0,770-2,17%1,65M22/04 
 Inter and Co A8,128,238,06-0,01-0,12%3,08M22/04 
 Cosan ADR4,124,334,110,000,00%1,66M22/04 
 Telefonica Brasil ADR15,87016,42015,845-0,310-1,92%1,07M22/04 
 Braskem A3,463,693,36-0,18-4,95%3,28M22/04 
 Suzano Papel ADR9,549,709,51+0,06+0,63%1,50M22/04 
 Axia Energia ON DRC12,69012,92012,590-0,090-0,70%1,61M22/04 
 Ultrapar Participacoes5,8305,9755,800-0,060-1,02%1,76M22/04 
 Embraer ADR64,3866,6664,00-1,42-2,16%885,57K22/04 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 XORTX Therapeutics2,83002,86002,5000+0,1400+5,20%627,46K22/04 
 B2Gold4,8604,9304,770+0,140+2,97%24,47M22/04 
 POET Tech12,7812,9511,31+2,53+24,68%82,08M22/04 
 Winning Brands Corp0,000100,000100,000100,000000,00%1,08M18:38:31 
 BlackBerry5,4305,7905,370-0,180-3,21%17,15M22/04 
 Denison Mines4,08004,09003,8501+0,2700+7,09%25,87M22/04 
 Baytex Energy Corp4,4754,5104,350+0,145+3,35%25,98M22/04 
 First Majestic Silver20,9121,1620,25+0,83+4,13%9,21M22/04 
 IAMGold17,33017,56616,980+0,500+2,97%11,44M22/04 
 Canopy Growth1,391,471,15+0,25+21,49%56,97M22/04 
 Clearmind Medicine0,8540,9000,715+0,034+4,15%4,15M22/04 
 Northern Dynasty Minerals2,04002,05001,9615+0,0900+4,62%7,94M22/04 
 Equinox Gold14,44014,66514,275+0,270+1,91%8,06M22/04 
 Barrick Mining40,7141,3440,58+0,26+0,64%6,47M22/04 
 Kinross Gold32,59032,89032,360+0,530+1,65%6,31M22/04 
 Endeavour9,7209,8309,430+0,340+3,62%5,34M22/04 
 Lithium Americas4,9805,0104,850+0,240+5,06%8,98M22/04 
 Vizsla Silver3,4603,5103,395+0,130+3,90%5,31M22/04 
 Avino Silver Gold7,32007,35007,0600+0,3300+4,72%2,96M22/04 
 Lionsgate Studios Holding11,2211,6811,15-0,30-2,60%4,58M22/04 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Soquimich B ADR86,9588,5585,78-0,27-0,31%838,73K22/04 
 LATAM Airlines ADR51,76053,42051,055-1,030-1,95%1,19M22/04 
 Banco De Chile38,4739,7438,33-0,73-1,86%604,25K22/04 
 Enel Chile ADR4,3904,5904,360-0,010-0,23%344,39K22/04 
 Santander Chile ADR33,6034,7233,60-0,56-1,64%539,31K22/04 
 Cervecerias ADR11,5811,8511,42-0,12-1,03%224,53K22/04 
 Embotelladora Andina24,4024,4023,60+0,79+3,35%837,0022/04 
 Embotelladora Andina B ADR30,5030,5230,25-0,15-0,49%2,19K22/04 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LOBO EV Tech0,6000,6200,543-0,085-12,38%5,70M22/04 
 Nio A ADR6,4806,6106,470+0,050+0,78%18,35M22/04 
 Baiya International1,191,211,10-0,16-11,85%1,02M22/04 
 LZ Tech Holdings0,120,120,11-0,02-11,83%11,88M22/04 
 Smart Powerr0,6310,6700,630-0,006-0,88%758,10K22/04 
 iQIYI1,2501,3101,230-0,070-5,30%25,15M22/04 
 VNET DRC8,7708,8958,595+0,090+1,04%5,59M22/04 
 Eason Tech ADR0,62900,68000,5600-0,0231-3,54%599,84K22/04 
 JD.com Inc Adr30,6230,8730,48+0,10+0,31%4,97M22/04 
 Xpeng16,9717,1116,93-0,24-1,39%4,69M22/04 
 Tencent Music Entertainment Group9,609,699,49-0,02-0,21%8,61M22/04 
 Xiao I ADR0,8950,9150,747+0,065+7,83%7,44M22/04 
 Full Truck Alliance Co8,738,918,72-0,10-1,13%4,30M22/04 
 Didi Global3,943,973,86+0,01+0,25%2,94M21:59:59 
 Bilibili22,7823,1322,65-0,60-2,55%2,76M22/04 
 Kanzhun13,6614,0413,57-0,16-1,16%3,65M22/04 
 CN Energy Group0,7941,0000,780-0,236-22,91%1,02M22/04 
 TAL Education12,0312,2011,82+0,07+0,59%5,15M22/04 
 Tencent ADR64,45065,25064,130-0,650-1,00%4,75M21:59:59 
 Pony Ai10,9211,4110,79-0,23-2,06%3,31M22/04 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR14,3214,4914,20+0,17+1,20%2,13M22/04 
 GeoPark Ltd9,239,429,13+0,12+1,32%347,53K22/04 
 Grupo Cibest DRC73,5774,0972,08+0,36+0,49%124,64K22/04 
 Grupo Aval4,5004,7704,410-0,250-5,26%340,14K22/04 
 Interconnection Electric ADR162,00198,00162,000,000,00%0,01K20:42:14 
 Bakken Energy Corp0,0000,0000,0000,0000,00%002/05 
 Tower One Wireless0,0050,0050,0050,0000,00%009/09 
 Cementos Argos ADR12,2712,2712,270,000,00%007/04 
 Inversiones Suramericana ADR19,7219,8319,720,000,00%026/09 
 BMP AI Tech0,0310,0310,010+0,021+205,00%1,65K20:46:25 
 Clever Leaves Holdings0,00060,00060,00060,00000,00%020/04 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Frontline Ltd34,66035,48033,530-0,720-2,04%5,06M22/04 
 Robin Energy1,961,971,88+0,01+0,51%348,37K22/04 
 Toro Corp6,7557,7004,270+2,845+72,76%21,69M22/04 
 Castor Maritime1,8571,8571,740+0,107+6,11%40,39K22/04 
 GDEV Inc18,40018,81017,300+1,100+6,36%4,94K22/04 
 Neuro Hitech0,750300,750300,750300,000000,00%018/02 
 Bank of Cyprus Holdings11,3611,3610,78+1,09+10,61%2,20K19:25:10 
 Gifa0,00610,00610,00610,00000,00%013/04 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR39,1539,3338,85-0,27-0,68%17,24M22/04 
 Genmab AS27,6928,2327,62+0,63+2,33%1,86M22/04 
 IO Biotech0,0070,0080,0070,000-2,67%1,87M21:50:28 
 Ascendis Pharma AS231,05235,00227,26-9,24-3,85%1,76M22/04 
 Oersted AS DRC8,488,588,44+0,12+1,44%93,22K21:58:04 
 LiqTech2,2402,4302,030-0,160-6,67%31,08K22/04 
 Coloplast A6,566,606,56-0,10-1,43%261,93K21:59:59 
 AP Moeller-Maersk AS11,6411,7911,64-0,06-0,51%90,08K21:59:23 
 Vestas Wind Systems AS9,9510,079,93-0,02-0,15%74,78K21:50:32 
 Cadeler AS ADR25,8026,2825,77+0,21+0,82%92,62K22/04 
 Novozymes AS DRC60,0060,4059,76+0,32+0,54%43,15K21:58:40 
 Danske Bank A/S ADR25,7025,8625,61-0,10-0,39%69,25K21:58:40 
 Pandora ADR9,739,939,73-0,53-5,17%38,51K21:58:41 
 DSV ADR132,69134,33131,99-0,02-0,02%28,40K21:59:56 
 Evaxion Biotech AS4,2704,5304,270-0,230-5,11%31,12K22/04 
 Carlsberg AS25,5725,7725,50-0,07-0,27%21,38K21:55:22 
 Bavarian Nordic ADR10,0210,0610,01-0,01-0,10%2,11K20:42:44 
 Novozymes AS60,000060,000059,1820-0,5000-0,83%3,49K17:41:11 
 Oersted AS24,925,624,6-0,8-3,00%0,15K21:37:47 
 Demant ADR17,1217,1217,120,000,00%021/04 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Jumia Tech7,4508,1207,420-0,100-1,32%4,96M22/04 
 SAP ADR174,02176,90173,43-2,42-1,37%3,23M22/04 
 BioNTech108,60113,26107,53-3,00-2,69%1,21M22/04 
 Deutsche Bank32,4432,7432,39-0,13-0,40%1,78M22/04 
 Bayer AG PK11,7411,8311,67+0,15+1,29%1,11M21:59:59 
 InflaRx1,6051,7201,450-0,125-7,23%960,18K22/04 
 SCHMID NV6,496,636,29+0,30+4,85%1,71M22/04 
 Deutsche Telekom ADR32,3632,4031,96-1,68-4,94%715,19K21:59:52 
 Mainz Biomed BV0,51700,52970,4907-0,0078-1,49%139,63K22/04 
 Fresenius Medical Care ADR22,8622,9322,76-0,09-0,39%610,83K22/04 
 Beiersdorf ADR17,717,717,4+0,2+1,03%207,35K21:59:59 
 Mercedes Benz DRC14,7314,8814,70-0,07-0,47%354,05K21:59:59 
 Immatics NV11,2611,3011,11+0,08+0,72%177,08K22/04 
 Infineon ADR58,3558,3557,36+1,85+3,27%468,93K21:58:11 
 Muenchener Rueckver Ges13,0613,2712,95-0,21-1,58%261,01K21:59:51 
 RWE AG PK70,4570,6870,21+2,55+3,76%62,84K21:55:24 
 Volkswagen Pref 1/10 ADR10,3510,4310,31-0,05-0,48%78,04K21:59:55 
 LuxExperience BV DRC9,1309,1808,900+0,220+2,47%139,83K22/04 
 Evotec SE ADR3,303,313,25+0,07+2,17%61,69K22/04 
 Allianz ADR45,5845,8945,38-0,25-0,55%132,55K21:58:35 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 One and One Green Tech4,995,034,67+0,37+8,01%218,32K22/04 
 PLDT ADR20,9421,1520,79-0,01-0,05%59,59K22/04 
 BDO Unibank ADR20,0720,2119,62-0,18-0,89%46,18K21:59:59 
 Jollibee Foods ADR10,77010,77010,5900,0000,00%1,51K19:50:29 
 Bank the Philippine Islands ADR32,4632,4632,46-2,39-6,86%0,31K20:33:41 
 First Gen ADR5,355,355,350,000,00%014/04 
 CGS International0,000100,000200,000100,000000,00%020/04 
 Universal Robina ADR10,1010,1010,100,000,00%015/04 
 Robinsons Land ADR6,106,106,100,000,00%002/04 
 Manila Water ADR17,6517,6517,650,000,00%017/04 
 Metropolitan Bank ADR22222200,00%015/04 
 Megaworld ADR6,96,96,90,00,00%016/04 
 Manila Electric ADR19,6519,6519,65-2,35-10,68%0,60K15:53:17 
 JG Summit ADR88800,00%005/11 
 Globe Telecom ADR23,1223,1223,120,000,00%026/09 
 DMCI ADR2,002,002,000,000,00%026/09 
 Cebu Air ADR2,542,542,540,000,00%012/02 
 Ayala ADR8,48,48,4-0,6-6,67%0,27K21:31:02 
 Aboitiz Power ADR12,9512,9512,950,000,00%028/07 
 Aboitiz Equity ADR4,644,644,640,000,00%014/04 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR9,86010,3309,790-0,540-5,19%102,39M22/04 
 Amer Sports A36,2436,7135,74+0,09+0,25%2,73M22/04 
 Nordea Bank ADR18,6818,8918,66+0,08+0,45%253,57K21:58:41 
 Neste14,7514,9314,66+0,21+1,44%27,15K21:54:54 
 Metso Outotec OTC9,019,338,72-0,21-2,22%13,80K21:59:59 
 Kesko ADR11,99012,01011,940+0,180+1,52%21,45K21:58:40 
 Sampo OYJ21,9922,0221,70+0,30+1,36%27,68K21:58:40 
 Kone Oyj ADR33,2733,6233,27-0,26-0,78%20,94K21:50:32 
 Wartsila ADR8,918,928,66+0,16+1,83%25,07K21:59:59 
 Stora Enso Oyj PK12,1912,1912,00+0,22+1,84%58,00K21:59:59 
 Fortum ADR5,0355,0354,930+0,063+1,27%1,75K20:31:19 
 Nokian Tyres ADR5,385,435,380,000,00%021/04 
 Yit ADR1,551,551,550,000,00%016/04 
 Outokumpu ADR3,153,153,15+0,00+0,00%017/04 
 Orion ADR37,9937,9937,990,000,00%025/03 
 Konecranes ADR8,9009,4408,9000,0000,00%016/04 
 Kone Corporation66,758066,758066,7580+2,4480+3,81%1,06K19:40:35 
 Fortum25,26525,26525,265+0,265+1,06%0,10K15:30:02 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sanofi ADR46,9447,5546,85-0,19-0,40%2,84M22/04 
 Constellium Nv30,8130,9630,16+0,85+2,84%1,58M22/04 
 Alstom PK1,9602,0001,925+0,020+1,03%6,86M21:59:59 
 TotalEnergies SE89,5789,8188,90+1,20+1,36%956,63K22/04 
 Pernod Ricard15,3315,4215,26-0,31-1,95%2,39M21:53:33 
 Abivax ADR115,97116,00111,83+4,54+4,07%611,68K22/04 
 DBV Technologies19,74720,12519,270-0,223-1,12%286,67K22/04 
 Danone PK15,9116,0715,83+0,45+2,91%219,27K21:59:59 
 Dassault Systemes SA22,1522,2121,88+0,01+0,05%240,29K21:59:56 
 UbiSoft Entertainment Inc1,161,161,14-0,01-0,85%147,49K21:53:11 
 Compagnie Saint-Gobain ADR18,0618,2117,97-0,33-1,79%254,45K21:59:59 
 Sequans Communications2,8202,9202,550+0,220+8,46%1,13M22/04 
 Schneider Electric SA64,79065,01063,980+1,240+1,95%460,98K21:59:59 
 Air France KLM SA1,13801,14001,1100+0,0100+0,89%54,74K21:58:15 
 Societe Generale ADR16,560016,670016,4100-0,1000-0,60%206,48K21:59:59 
 AMTD Digital1,7401,7901,720+0,010+0,58%192,83K22/04 
 Air Liquide ADR43,5143,7943,34+0,17+0,39%135,51K21:58:44 
 BNP Paribas ADR53,03053,62052,910-0,390-0,73%224,23K21:59:52 
 L’Oreal ADR86,3086,7080,49+5,77+7,17%195,06K21:59:59 
 Louis Vuitton ADR111,625112,010110,600-1,586-1,40%210,84K21:59:51 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Star Bulk Carriers24,8324,8824,20+0,47+1,93%795,56K22/04 
 Imperial Petroleum4,39004,39004,2250+0,1300+3,05%456,29K22/04 
 Diana Shipping2,5102,5202,470+0,030+1,21%272,05K22/04 
 Okeanis Eco Tankers50,5651,5048,67-0,52-1,02%444,47K22/04 
 Rubico3,193,213,00+0,06+1,92%56,50K22/04 
 Tsakos Energy38,35038,80036,955-0,090-0,23%492,63K22/04 
 Global Ship Lease38,2238,2737,28+0,87+2,33%324,80K22/04 
 Seanergy Maritime14,310014,584014,0400+0,0900+0,63%130,81K22/04 
 Navios Maritime Unit70,1570,3768,41+1,55+2,26%71,56K22/04 
 StealthGas9,1409,1408,910+0,200+2,24%77,10K22/04 
 Performance Shipping1,85001,88001,8400+0,0100+0,54%26,12K22/04 
 C3is Inc0,78800,81180,7700-0,0208-2,57%58,13K22/04 
 Danaos117,65117,69115,45+2,63+2,29%34,19K22/04 
 Euroseas68,5068,6766,29+1,15+1,71%48,75K22/04 
 Allwyn DRC7,6748,0007,660-0,521-6,36%114,86K21:50:42 
 Icon Energy Corp1,0501,1001,030-0,020-1,87%80,92K22/04 
 Pyxis Tankers Inc4,39004,53004,3000-0,0200-0,45%23,46K22/04 
 Tsakos Energy Pref F27,7827,7827,560,000,00%17,97K22/04 
 Heidmar Maritime Holdings0,79010,81000,7840-0,0233-2,86%50,66K22/04 
 Tsakos Energy Pref E26,4426,4526,39+0,12+0,46%7,46K22/04 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 MOL ADR6,87,06,7+0,3+4,23%65,82K21:49:00 
 Magyar Telekom Plc8,218,218,21+0,11+1,36%0,30K17:09:04 
 Wizz Air Holdings3,223,223,220,000,00%020/04 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Click Holdings3,403,413,00-0,09-2,58%580,35K22/04 
 Dreamland1,011,140,970,000,00%779,91K22/04 
 Alibaba ADR136,42137,33135,38+1,04+0,77%8,59M22/04 
 Oriental Culture0,6200,7170,620-0,152-19,69%492,79K22/04 
 Inno Holdings0,16730,18450,1610-0,0155-8,48%4,79M22/04 
 Melco Resorts & Entertainment5,996,075,88+0,09+1,53%1,33M22/04 
 Mint0,320,320,290,000,83%554,79K22/04 
 Prudential Public ADR30,7630,8630,65+0,25+0,82%866,26K22/04 
 PS International6,186,286,16-0,08-1,28%38,36K22/04 
 Futu160,80163,24159,62-1,85-1,14%760,67K22/04 
 Silicon Motion141,95146,15140,23-0,50-0,35%363,67K22/04 
 DarkIris0,520,520,45+0,07+14,40%319,52K22/04 
 NeoConcept International Holdings0,870,880,74+0,07+8,75%561,56K22/04 
 Ping An Biomedical0,170,180,170,001,86%391,64K22/04 
 TROOPS2,8002,9602,720+0,100+3,70%150,73K22/04 
 Powell Max2,392,412,20+0,11+4,82%175,43K22/04 
 ModuLink0,00060,00060,0005+0,0001+14,20%1,45M20:11:15 
 Solowin3,903,913,53+0,36+10,17%711,19K22/04 
 China Resources Beer ADR6,76,76,6+0,1+1,82%67,93K21:50:45 
 AIA ADR42,5042,7242,34+0,38+0,90%180,43K21:58:13 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PDD Holdings DRC100,05100,2398,80+1,06+1,07%5,83M22/04 
 Medtronic83,2284,2782,66+1,22+1,49%10,12M22/04 
 James Hardie Industries ADR22,3322,4321,91+0,26+1,16%8,36M22/04 
 Accenture190,10194,76188,19-4,32-2,22%3,95M22/04 
 TE Connectivity221,04223,49210,78-22,14-9,10%7,46M22/04 
 Smurfit Westrock39,6941,5439,37-1,53-3,71%5,09M22/04 
 CRH ADR116,09118,97115,52-1,27-1,08%3,22M22/04 
 Perrigo11,8212,0511,65+0,09+0,72%2,06M22/04 
 Johnson Controls139,83140,97138,35+0,11+0,08%2,74M22/04 
 Eaton413,87419,47411,89+4,17+1,02%2,58M22/04 
 AerCap Holdings NV138,27142,60137,33-2,37-1,69%1,28M22/04 
 Alkermes Plc33,7433,8033,22+0,23+0,67%970,32K22/04 
 Ryanair ADR58,6659,5258,38-0,49-0,83%1,42M22/04 
 Aon326,86334,92324,28-8,46-2,52%816,12K22/04 
 ICON PLC115,43117,72113,48+0,25+0,22%1,15M22/04 
 SMX Security Matters3,6404,5103,590-0,710-16,32%1,62M22/04 
 Jazz Pharma202,39202,66198,78+3,36+1,69%948,76K22/04 
 Trane Technologies477,19487,08474,76-1,93-0,40%1,08M22/04 
 Dole15,0015,0314,87+0,14+0,98%590,62K22/04 
 Adient21,6822,1721,58-0,20-0,91%642,72K22/04 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR13,4813,8713,42-0,60-4,23%21,72M22/04 
 Wipro ADR2,1102,1402,110-0,020-0,94%11,94M22/04 
 HDFC Bank ADR26,1026,3826,01-0,35-1,32%6,49M22/04 
 ICICI Bank ADR28,4228,6328,31-0,26-0,89%7,04M22/04 
 Dr. Reddy’s Labs ADR12,8413,0412,81+0,07+0,55%2,89M22/04 
 MakeMyTrip45,8848,0645,13-2,10-4,38%1,19M22/04 
 SS Innovations International4,604,704,490,000,00%30,40K22/04 
 Sify15,57015,79014,850+0,920+6,28%81,06K22/04 
 Zoomcar Holdings0,13950,15000,1200-0,0105-7,00%107,59K18:37:45 
 Yatra Online1,0601,1531,060-0,010-0,93%23,41K22/04 
 Azure Power Global1,251,251,00+0,25+25,00%7,34K21:14:55 
 Rediff.com India0,00010,00010,00010,00000,00%007/04 
 Axis Bank ADR55500,00%004/02 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Indonesia Energy3,4603,5603,420-0,170-4,68%387,90K22/04 
 Telkom Indonesia B ADR17,6817,7517,50+0,26+1,49%597,25K22/04 
 Bank Central Asia ADR9,32009,42009,3100-0,0200-0,21%305,26K21:59:59 
 Bank Rakyat9,7910,099,46-0,01-0,10%53,49K21:58:06 
 Astra Int7,707,947,65+0,14+1,78%177,69K21:58:07 
 Bank Mandiri Persero ADR10,9611,1110,96+0,09+0,83%81,63K21:58:49 
 Bank Negara Indonesia ADR11,9212,0011,16+1,12+10,37%7,15K21:42:04 
 United Tractors ADR39,0039,0037,68+0,71+1,85%13,53K21:50:19 
 Telkom Indonesia0,185800,185800,18580+0,00380+2,09%2,00K21:56:39 
 DigiAsia0,010,010,010,0032,00%8,56K21:59:17 
 Indofood ADR21,750021,750020,5000+0,0000+0,00%021/04 
 XL Axiata ADR3,653,653,65+0,00+0,00%021/04 
 Vale Indonesia ADR16,4016,4015,850,000,00%023/03 
 Krakatau Steel ADR66600,00%024/11 
 Mitra Adiperkasa ADR13,0513,0513,050,000,00%026/09 
 Perusahaan Gas ADR5,465,465,460,000,00%001/04 
 Perusahaan Perkebunan ADR4,84,84,80,00,00%020/03 
 Bank Mandiri Persero0,26000,26000,26000,00000,00%009/04 
 Chandra Asri ADR56,0056,0056,000,000,00%002/06 
 Solusi Bangun Indonesia ADR5,9305,9305,9300,0000,00%030/09 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Scisparc6,1206,1205,370+0,130+2,17%350,22K22/04 
 Mobileye Global7,908,107,80+0,03+0,38%5,43M22/04 
 Hub Cyber Security2,26002,54001,9400-0,2700-10,67%1,33M22/04 
 Teva ADR31,2231,6830,89-0,07-0,22%3,12M22/04 
 Wearable Devices1,11001,17001,1100-0,0700-5,93%709,07K22/04 
 SolarEdge Technologies Inc42,6043,4541,17+2,03+5,00%2,84M22/04 
 eToro37,6538,1937,10+0,29+0,78%828,75K22/04 
 Tower206,10222,80201,50-10,62-4,90%4,01M22/04 
 Nano X2,002,191,94-0,18-8,05%4,45M22/04 
 Wix.Com Ltd76,9580,3976,22-0,16-0,21%1,62M22/04 
 Monday.Com69,7470,4968,02+1,88+2,77%1,27M22/04 
 Innoviz Technologies0,6500,6760,650+0,010+1,58%1,86M22/04 
 GlobalE Online32,8533,3832,53+0,35+1,08%1,11M22/04 
 Oddity Tech15,7416,0015,54+0,26+1,68%1,07M22/04 
 Arbe Robotics0,7800,8220,760-0,017-2,16%862,76K22/04 
 ZIM Integrated Shipping Services26,4126,5526,21+0,17+0,65%1,01M22/04 
 Mobilicom ADR6,6006,8506,250+0,520+8,55%590,31K22/04 
 Fiverr International10,6910,9710,56+0,17+1,62%577,28K22/04 
 Cellebrite13,30013,64013,175+0,050+0,38%1,67M22/04 
 Check Point Software141,68142,23139,50+1,60+1,14%837,55K22/04 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Terra Innovatum Global NV7,307,486,60+0,97+15,32%1,21M22/04 
 Brunello Cucinelli ADR10,110,310,0-0,1-1,26%47,34K21:42:54 
 Ermenegildo Zegna NV12,0212,2911,85-0,12-0,99%630,49K22/04 
 Ferrari NV358,58364,00358,44+0,08+0,02%493,91K22/04 
 ENI ADR54,2354,3853,86+1,14+2,15%332,72K22/04 
 Stevanato Group SpA15,5615,9315,21+0,21+1,37%442,18K22/04 
 UniCredit ADR38,52039,16038,110-0,040-0,10%245,35K21:59:59 
 ENEL Societa per Azioni11,37011,53011,350+0,010+0,09%364,60K21:59:59 
 Intesa Sanpaolo SpA PK40,32040,82040,110-0,410-1,01%161,46K21:59:59 
 Leonardo ADR31,9732,3031,90-0,20-0,62%46,45K21:59:45 
 Snam ADR15,5615,8315,53+0,12+0,78%22,42K21:55:49 
 Prysmian ADR71,0071,8870,83+1,06+1,52%80,06K21:58:41 
 Assicurazioni Generali ADR21,7822,0221,75-0,28-1,27%31,79K21:59:53 
 Genenta Science ADR0,7140,7140,672+0,014+2,01%22,63K22/04 
 Terna Rete Elettrica Nazionale35,6535,7835,51+0,25+0,71%19,17K21:58:40 
 Prada Spa PK9,829,859,82-0,08-0,78%10,02K21:54:29 
 Saipem ADR0,96671,04000,9667+0,0293+3,12%12,07K18:29:35 
 Eni SpA26,400026,400026,40000,00000,00%2,10K20:15:27 
 Mediobanca ADR23,0123,0123,01-0,42-1,79%0,61K17:15:03 
 Campari7,607,607,600,000,00%021/04 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Mizuho Financial ADR8,2608,3408,223+0,030+0,36%2,66M22/04 
 Mitsubishi UFJ Financial ADR17,40017,67017,370-0,130-0,74%2,58M22/04 
 SoftBank Group18,3818,3917,48+2,18+13,46%3,05M21:59:59 
 Sony ADR20,8421,0920,77+0,06+0,26%3,67M22/04 
 Takeda Pharma ADR16,6016,8816,58-0,46-2,70%3,10M22/04 
 Nomura ADR8,3208,4008,305+0,020+0,24%1,24M22/04 
 Sumitomo Mitsui Financial ADR20,36020,52020,335-0,020-0,10%1,37M22/04 
 Metaplanet2,182,202,08+0,12+5,83%1,86M21:59:42 
 Nintendo ADR13,2113,3713,11+0,15+1,15%1,90M21:59:52 
 Honda Motor ADR24,6224,9624,58-0,32-1,28%1,60M22/04 
 Shin-Etsu Chemical ADR21,1121,1820,77+0,21+1,00%728,41K21:59:59 
 Shimano ADR10,4010,5510,40-0,25-2,31%30,66K21:58:41 
 Renesas Electronics ADR9,68010,0009,560+0,230+2,43%1,22M21:59:59 
 Toyota Motor ADR200,43201,87200,14-3,54-1,74%612,28K22/04 
 Recruit ADR10101003,22%302,46K21:59:59 
 Daikin Industries ADR13,2513,3613,20-0,13-0,97%248,18K21:59:32 
 Hitachi ADR32,01032,15031,360-0,060-0,19%429,16K21:59:59 
 Linkage Global0,6280,7680,610-0,164-20,70%178,57K22/04 
 TOYO Co13,7814,3313,30+0,08+0,58%271,39K22/04 
 Nippon Steel ADR3,653,693,62-0,02-0,54%187,43K21:59:59 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Tenaris ADR62,1662,5161,62+1,41+2,32%1,68M22/04 
 Nexa Resources14,87015,94014,760-0,270-1,78%1,34M22/04 
 Millicom83,1485,0582,57-0,38-0,45%1,86M22/04 
 Adecoagro SA13,6014,2713,56+0,10+0,74%1,47M22/04 
 ArcelorMittal ADR61,0461,7160,91+0,10+0,16%1,11M22/04 
 Globant SA47,7351,0947,05-2,61-5,18%1,13M22/04 
 Ardagh Metal Packaging3,8503,9553,830-0,090-2,28%1,33M22/04 
 Alvotech3,503,643,46-0,01-0,28%337,10K22/04 
 Orion Engineered Carbons7,147,477,11-0,20-2,72%325,34K22/04 
 Auna ADR5,215,335,13-0,06-1,14%263,40K22/04 
 Corporacion America Airports25,15026,07025,020-0,030-0,12%279,13K22/04 
 Ternium ADR43,2143,3242,75+0,44+1,03%215,13K22/04 
 Subsea 7 ADR33,4833,6833,28+2,15+6,86%14,46K21:59:59 
 Altisource Portfolio Solutions6,5206,8036,510-0,140-2,10%15,79K22/04 
 Codere Online US8,749,018,60-0,14-1,58%14,02K22/04 
 Samsonite ADR9,8309,9009,740-0,135-1,35%58,07K21:36:43 
 SES7,77,77,5+0,0+0,00%021/04 
 Aperam PK48,8648,8648,86+0,88+1,83%0,11K20:44:24 
 B M European Value Retail DRC9,369,369,36-0,10-1,10%0,27K17:51:49 
 Arrival Vault USA0,00010,00010,00010,00000,00%021/04 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 TMD Energy1,251,331,23-0,20-13,79%729,13K22/04 
 Megan Holdings0,21400,21400,2000+0,0040+1,90%860,65K22/04 
 CBL International0,4540,5610,433-0,058-11,35%14,95M22/04 
 Linkers Industries1,741,741,64-0,01-0,57%158,37K22/04 
 VCI Global1,1201,1201,090+0,010+0,90%123,42K22/04 
 Bio Green Med Solution1,18001,23001,12360,00000,00%20,35K22/04 
 Founder Group1,871,891,80+0,03+1,63%27,02K22/04 
 GreenPro2,66002,66002,66000,00000,00%13,21K22/04 
 Agape ATP2,27002,48002,2200-0,1800-7,35%42,32K22/04 
 Black Titan1,401,411,38+0,01+0,72%23,14K22/04 
 Sagtec Global1,711,771,68-0,05-2,84%31,63K22/04 
 Graphjet Tech0,0010,0080,0010,0000,00%021/04 
 WF Holding1,371,391,34+0,04+3,01%3,10K22/04 
 Genting Berhad3,143,172,92+0,08+2,61%8,16K21:38:03 
 Tenaga Nasional Berhad15,00015,00014,650+0,000+0,00%021/04 
 Malayan Banking Berhad6,0107,8006,010-0,790-11,62%1,21K19:20:05 
 BioNexus Gene Lab2,28002,28002,2800-0,0100-0,44%022/04 
 Tech Telecommunication12,0812,0812,080,000,00%001/07 
 Empro17,3617,8817,010,000,00%008/10 
 Starbox Holdings0,00500,00500,00500,00000,00%020/04 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR11,77012,05011,750-0,020-0,17%4,62M22/04 
 America Movil ADR25,7326,1425,64+0,05+0,19%1,04M22/04 
 Grupo Televisa ADR3,1103,2653,090-0,100-3,12%1,03M22/04 
 Vista Oil Gas68,70069,38068,000+0,820+1,21%1,14M22/04 
 BBB Foods39,1439,5538,70-0,01-0,03%210,36K22/04 
 Fomento Economico Mexicano113,60115,34113,18-1,95-1,69%395,00K22/04 
 Controladora Vuela ADR7,687,957,66-0,16-2,04%827,52K22/04 
 GAP ADR263,83268,95259,49+5,60+2,17%255,60K22/04 
 Freight Tech0,8780,9080,860-0,012-1,35%57,59K22/04 
 Vesta Real Estate ADR35,5335,9835,49+0,11+0,31%33,23K22/04 
 Betterware De Mexico18,2718,6418,20-0,09-0,49%53,35K22/04 
 Aeroportuario del Centro Norte115,90117,33115,57+0,66+0,57%47,44K22/04 
 Wal Mart de Mexico ADR31,6132,2031,46-0,30-0,93%84,30K21:58:41 
 Coca-Cola Femsa ADR100,35101,71100,11-0,58-0,57%92,69K22/04 
 Grupo Aeroportuario Sureste ADR324,57331,98324,35+0,23+0,07%39,10K22/04 
 Banorte ADR56,1556,8055,88-0,45-0,80%84,33K21:51:35 
 Mexico Closed Fund21,6622,1121,51-0,05-0,23%207,88K22/04 
 Kimberly-Clark de Mexico12,0512,1111,94+0,16+1,35%56,87K21:58:40 
 Fideicomiso Irrevocable No F17214,734,934,73+0,14+3,05%1,45K21:06:39 
 Gmexico11,4711,8011,47-0,13-1,08%5,41K21:39:48 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Stellantis NV8,508,738,48-0,09-1,05%10,24M22/04 
 Nebius NV156,14167,43155,35-0,41-0,26%12,59M22/04 
 STMicroelectronics ADR44,8744,9843,89+0,57+1,29%16,13M22/04 
 Aegon ADR8,0008,0607,970-0,020-0,25%5,87M22/04 
 NXP225,81228,94224,79+1,31+0,58%2,30M22/04 
 ING ADR28,0828,4928,02-0,41-1,44%2,06M22/04 
 JBS NV17,4817,8117,41-0,25-1,38%2,61M22/04 
 Magnum Ice Cream13,0713,4113,06-0,39-2,90%1,15M22/04 
 Ferrovial69,93070,62069,700-0,320-0,46%1,36M22/04 
 ASML ADR1.443,141.477,001.378,30-15,83-1,09%2,56M22/04 
 Uniqure NV17,78018,11017,430+0,330+1,89%556,15K22/04 
 Koninklijke Philips ADR28,2428,4828,10-0,24-0,84%878,39K22/04 
 Qiagen NV39,9740,4239,83-0,13-0,32%1,36M22/04 
 NewAmsterdam Pharma31,96033,00031,590-0,520-1,60%1,64M22/04 
 Elastic49,2349,3848,24+0,84+1,73%1,08M22/04 
 Adyen11,3511,3811,25-0,02-0,18%400,64K21:58:50 
 Airbus Group NV48,4749,5048,47-1,14-2,31%868,48K21:59:53 
 Prosus ADR9,979,999,89-0,02-0,20%655,33K21:59:59 
 ProQR Therapeutics NV1,7501,8101,710+0,015+0,86%1,49M22/04 
 Koninklijke ADR5,3655,5005,340-0,011-0,20%274,20K21:58:45 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Starfleet Innotech0,00150,00150,0013+0,0002+15,38%2,48M21:19:54 
 Spark New Zealand ADR6,126,256,10+0,02+0,25%17,31K21:50:07 
 A2 Milk5,255,255,25+0,01+0,19%0,42K17:00:14 
 Warehouse Group0,53500,53500,53500,00000,00%005/03 
 Astika Holdings0,008500,008500,008500,000000,00%024/12 
 Konared Corporation0,00010,16510,00010,00000,00%014/04 
 New Zealand Energy Corp0,29300,29780,29300,00000,00%020/04 
 Spark New Zealand1,27501,27501,27500,00000,00%010/04 
 Chorus ADR27,4827,4827,480,000,00%015/04 
 Ryman Healthcare ADR6,116,336,110,000,00%027/03 
 Air New Zealand ADR1,031,031,030,000,00%020/03 
 Auckland International Airport ADR24,6024,6024,600,000,00%020/04 
 Port Tauranga ADR13,9113,9113,910,000,00%007/04 
 Sanford ADR19191900,00%002/04 
 Fisher & Paykel Healthcare Corp23,0223,0223,020,000,00%024/03 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR37,9738,2037,50+0,32+0,85%3,84M22/04 
 Opera17,2317,8017,06-0,30-1,71%410,00K22/04 
 Norsk Hydro ASA ADR11,47011,57011,440+0,230+2,05%101,16K21:56:21 
 Equinor38,062038,062038,0620+0,3260+0,86%0,12K17:33:34 
 Mowi ADR21,8221,9721,81-0,09-0,39%21,37K21:50:42 
 Orkla ASA ADR12,98413,24012,780+0,188+1,47%22,82K21:42:03 
 DNB Bank ASA33,3933,4632,20+0,84+2,57%35,53K21:50:42 
 Yara International ASA28,9229,2028,91+0,77+2,73%22,04K21:50:31 
 Nel ASA0,240,260,23-0,03-10,40%5,35K17:16:25 
 Telenor ASA ADR17,4517,5517,41+0,06+0,35%30,44K21:58:50 
 Tomra Systems ADR13,0913,0913,07-0,21-1,54%0,92K21:50:31 
 Norsk Hydro11,6011,6211,46+0,27+2,34%6,27K20:23:17 
 Norwegian Air Shuttle ASA1,511,511,44-0,04-2,58%0,66K21:48:27 
 Aker Solutions ADR10,4911,9510,49-1,06-9,21%0,55K16:16:26 
 Vend Marketplaces DRC28,628,628,6-0,6-2,12%3,25K17:08:21 
 Mowi21,620021,620021,6200+0,1200+0,56%0,29K15:32:47 
 Gjensidige Forsikring ADR28,8328,8328,83+0,44+1,54%0,17K16:12:36 
 Nordic Semiconductor ASA19,900019,900019,9000-0,1000-0,50%0,20K15:31:33 
 Leroy Seafood ADR9,809,809,800,000,00%024/03 
 Hexagon Composites0,95000,95000,95000,00000,00%015/04 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 OMV AG PK16,7717,0416,77-0,24-1,40%11,11K21:54:27 
 Erste Group Bank AG PK59,4959,9059,05-1,30-2,14%57,91K21:58:40 
 Andritz ADR16,3217,3016,32-0,42-2,51%4,02K21:39:29 
 Raiffeisen Bank ADR12,7912,8012,70+0,09+0,69%3,50K20:33:52 
 Wienerberger Baustoffindustrie5,7805,8795,5530,0000,00%5,52K21:58:41 
 Voestalpine AG PK9,959,969,95+0,04+0,40%1,47K20:23:05 
 Erste Bank119,778120,380119,778-7,013-5,53%0,69K16:12:49 
 Verbund ADR14,3614,5914,36-0,40-2,71%0,22K21:58:41 
 Oesterreichische Post ADR19,319,319,30,00,00%006/01 
 SBO AG DRC3,003,003,000,000,00%021/11 
 Flughafen Wien ADR12,716,812,70,00,00%019/11 
 Vienna Insurance ADR13,4113,4113,410,000,00%031/03 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR31,82032,59531,700+0,060+0,19%854,84K22/04 
 Credicorp334,47339,00329,93+1,25+0,38%373,04K22/04 
 Intercorp Financial Services46,0748,8545,90-1,63-3,42%456,74K22/04 
 Cementos Pacasmayo ADR10,72010,95010,680-0,160-1,47%19,71K22/04 
 Dana Resources0,000000,000000,000000,000000,00%023/09 
 Goldsands Dev Co0,00030,00030,00030,00000,00%015/01 
 Fossal ADR0,0120,0120,0120,0000,00%023/02 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Dino Polska ADR9,699,699,03+0,29+3,09%27,96K21:58:40 
 CD Projekt20,1120,3020,00+0,79+4,08%24,71K21:50:42 
 Powszechna Kasa ADR27,1527,9826,16-1,63-5,66%11,65K21:24:53 
 Eurocash SA PK1,931,931,930,000,00%028/01 
 Alior Bank ADR14,714,714,70,00,00%007/10 
 Asseco Poland ADR48,4648,4648,460,000,00%008/04 
 Globe Trade Centre ADR1,231,231,230,000,00%020/03 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Galp Energa11,3111,3311,20+0,19+1,71%29,98K21:59:59 
 EDP Energias de Portugal ADR52,3752,7252,36+0,95+1,85%10,91K21:50:08 
 Jeronimo Martins SGPS SA ADR48,2348,4748,23+0,01+0,03%9,50K21:58:41 
 Banco Comercial Portugues ADR9,959,959,950,000,00%006/04 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Tatneft ADR9,559,559,550,000,00%003/03 
 Tatneft ADR7,507,507,500,000,00%002/10 
 PhosAgro OAO0,050,050,050,000,00%003/03 
 Rostelekom DRC1,101,101,100,000,00%019/07 
 NMTP DRC7,107,107,100,000,00%004/03 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fitness Champs Holdings0,240,260,22-0,04-15,52%21,66M22/04 
 Republic Power0,941,060,58+0,22+30,67%10,94M22/04 
 Grab Holdings4,0604,1104,040-0,020-0,49%38,62M22/04 
 Canaan0,5500,5890,550+0,021+3,95%9,23M22/04 
 Trident Digital Tech Holdings ADR0,07740,08000,0623+0,0026+3,48%47,17M22/04 
 Bitdeer Tech12,5712,9312,37+0,49+4,01%4,50M22/04 
 Wave Life Sciences Ltd7,3807,4607,250+0,040+0,55%3,46M22/04 
 Simpple2,17002,24002,1100-0,0100-0,46%1,49M22/04 
 Seagate579,88586,00563,30+19,98+3,57%2,61M22/04 
 Hafnia8,418,418,19-0,04-0,47%1,92M22/04 
 Sea86,2987,7484,25-0,54-0,62%6,75M22/04 
 Trip.com ADR53,9754,3453,55-0,68-1,24%3,33M22/04 
 Genius0,31700,34000,3054-0,0095-2,91%2,96M22/04 
 Up Fintech7,0307,1356,940+0,140+2,03%1,76M22/04 
 Delixy Holdings0,830,850,78-0,02-2,28%243,58K22/04 
 Society Pass0,4940,5470,475-0,037-6,97%627,55K22/04 
 Ryde1,4701,5501,460+0,060+4,26%786,67K22/04 
 Kulicke&Soffa85,2086,1783,68+1,28+1,53%500,57K22/04 
 Cuprina Holdings0,310,320,31-0,01-2,51%193,40K22/04 
 BW LPG18,1718,1717,70-0,01-0,06%312,57K22/04 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR12,26012,41512,230-0,070-0,57%5,44M22/04 
 BBVA ADR22,29022,45022,240-0,180-0,80%1,39M22/04 
 Turbo Energy ADR1,9301,9901,850-0,130-6,31%589,49K22/04 
 Grifols ADR8,398,398,290,000,00%1,05M22/04 
 Inditex ADR15,4815,5915,41-0,13-0,83%221,57K21:59:59 
 Caixabank ADR4,104,124,07-0,01-0,24%326,99K21:59:59 
 Repsol SA24,9725,0324,78+0,53+2,17%96,55K21:59:59 
 Amadeus IT Holding SA PK59,3860,0859,32-1,85-3,02%48,77K21:56:37 
 Cellnex Telecom ADR16,5016,6816,50+0,14+0,86%59,92K21:59:59 
 Iberdrola SA93,1794,4493,01-0,25-0,26%47,68K21:59:59 
 Bankinter ADR16,9517,4016,95-0,19-1,11%12,02K21:59:59 
 Naturgy Energy ADR6,336,416,29+0,07+1,12%64,71K21:59:59 
 Red Electrica ADR8,5638,7408,540-0,098-1,13%30,96K21:58:37 
 Freightos2,1102,1352,040+0,070+3,43%51,30K22/04 
 Indra Sistemas SA31,6032,8331,60+0,20+0,62%9,91K21:50:04 
 ACS Actividades Construccion ADR28,6728,9428,56+0,24+0,84%38,00K21:59:59 
 Endesa ADR22,822,822,3+0,4+1,88%29,72K21:59:59 
 Wallbox NV3,0003,0582,880-0,050-1,64%26,27K22/04 
 Puig Brands ADR10,5111,6310,51-1,43-11,98%1,82K21:32:06 
 Acerinox ADR7,67,67,6-0,6-7,45%6,55K15:30:04 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 United Microelectronics12,71012,82012,580+0,380+3,08%9,61M22/04 
 Taiwan Semiconductor387,55387,91370,64+19,47+5,29%15,97M22/04 
 ASE Industrial ADR29,95030,09029,470+0,350+1,18%6,75M22/04 
 Himax11,55012,16011,400-0,090-0,77%3,42M22/04 
 Nocera0,2030,2050,192+0,004+2,11%284,13K22/04 
 Chunghwa Telecom43,1543,4943,03+0,05+0,12%98,40K22/04 
 Obook Holdings6,006,305,82-0,39-6,10%62,02K22/04 
 ChipMOS Tech50,7451,0849,10+4,82+10,50%105,51K22/04 
 Semilux0,4200,4200,3980,0000,00%20,96K22/04 
 AU Optronics5,8345,9205,810-0,056-0,95%9,87K20:58:15 
 YD Bio5,325,635,10+0,16+3,10%23,63K22/04 
 Hon Hai Precision ADR14,1014,1513,60+0,86+6,52%34,03K21:45:29 
 Perfect Corp1,7001,7011,670+0,030+1,80%38,61K22/04 
 FST Ltd1,411,501,35+0,16+12,80%5,68M22/04 
 MKDWELL Tech7,367,517,35+0,07+0,96%7,39K22/04 
 Gogoro4,2004,4103,993-0,075-1,75%8,91K22/04 
 Asia Pacific Wire & Cable1,3851,3851,330+0,022+1,61%1,87K22/04 
 Giga Media Ltd1,4251,4301,420-0,005-0,35%663,0022/04 
 SemiLEDS1,3801,4001,300-0,010-0,72%6,40K22/04 
 Miluna Acquisition10,0410,0410,04+0,01+0,10%1,44K22/04 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Kasikornbank OTC23,4825,0023,48-0,15-0,62%36,37K21:58:41 
 NewGenIvf2,01002,23002,0000-0,1600-7,37%16,80K22/04 
 Bangkok Bank ADR26,600026,900026,2000+0,4200+1,60%7,11K21:59:31 
 Advanced Info Service Public10,30010,92010,300-0,800-7,21%0,56K21:59:59 
 IRPC ADR44400,00%010/09 
 Krung Thai Bank Public Co20,9920,9920,99+1,04+5,21%0,23K21:20:37 
 Univanich Palm Oil ADR0,530,530,530,000,00%016/04 
 Thai Union ADR7,397,397,390,000,00%016/04 
 TTW ADR0,2650,2860,2650,0000,00%009/01 
 TISCO Financial ADR30,5030,5030,500,000,00%011/04 
 Thai Oil ADR16161600,00%014/04 
 TMB Bank ADR99900,00%019/04 
 Thanachart Capital ADR9,859,859,850,000,00%030/09 
 Thai Beverage ADR33,4633,4633,460,000,00%023/03 
 Siam Cement ADR7,197,196,850,000,00%013/04 
 PTT ADR5,525,525,520,000,00%031/03 
 PTT Global ADR4,884,884,880,000,00%030/03 
 Minor International ADR17,2017,2017,20+0,00+0,00%020/04 
 Kasikornbank DRC6,446,446,440,000,00%024/02 
 PTT Exploration & Production7,9507,9507,9500,0000,00%017/04 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkcell Iletisim Hizmetleri6,2806,4006,255-0,040-0,63%676,15K22/04 
 DMARKET Electronic Services Trading ADR2,8402,8602,800-0,010-0,35%178,38K22/04 
 Marti Technologies2,1802,2332,110-0,020-0,91%20,59K22/04 
 Tav Havalimanlari Holding AS27,72027,72027,335-0,560-1,98%1,99K17:03:24 
 Anadolu Efes ADR0,3800,3800,380+0,000+0,00%021/04 
 Turkiye Garanti Bankasi AS3,1753,1753,175-0,161-4,83%0,45K19:46:11 
 Akbank Turk Anonim Sirketi3,513,543,51-0,03-0,79%2,46K21:49:48 
 Ford Otomoti Sanayi ADR11,4011,4011,40-0,48-4,04%0,13K15:46:42 
 Koc Holdings AS22,7222,7222,67-0,28-1,22%4,91K16:40:46 
 Turk Altin Isletmeleri AS DRC8,00008,00008,00000,00000,00%017/11 
 Turkiye Vakiflar Bankasi ADR6,3006,3006,3000,0000,00%027/11 
 Arcelik ADR13,7113,7113,710,000,00%009/04 
 Eregli Demir Celik ADR6,886,886,880,000,00%020/04 
 Tekfen ADR33300,00%025/11 
 THY ADR70,070,070,00,00,00%013/04 
 Turk Telekomunikasyon ADR4,34,34,30,00,00%016/04 
 Ulker Biskuvi Sanayi ADR27272700,00%015/04 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Drone Guarder0,00040,00040,0003-0,0001-12,50%1,57M21:12:47 
 Lloyds Banking ADR5,4255,4855,410+0,005+0,09%15,66M22/04 
 CNH Industrial NV10,4610,9410,41-0,33-3,06%10,65M22/04 
 Rezolve AI2,802,892,65+0,17+6,46%19,01M22/04 
 Barclays ADR23,32023,60023,265-0,090-0,38%5,19M22/04 
 Compass Pathways8,739,358,11-0,52-5,65%6,85M22/04 
 HALEON ADR9,369,489,35-0,17-1,78%6,30M22/04 
 BP ADR46,3746,7046,23+0,46+1,00%6,76M22/04 
 Arm196,57196,66178,48+21,08+12,01%13,25M22/04 
 Rolls Royce Holdings plc15,6715,7615,47-0,14-0,89%5,21M21:59:58 
 LyondellBasell Industries71,9672,6371,09+0,54+0,76%4,48M22/04 
 Shell ADR89,4989,6388,79+0,83+0,94%3,32M22/04 
 Vodafone Group ADR15,3115,4515,27+0,12+0,76%3,22M22/04 
 British American Tobacco ADR56,1756,2055,22+1,34+2,44%3,82M22/04 
 Klarna14,8015,2214,63+0,25+1,72%3,48M22/04 
 Genius Sports4,504,724,40-0,16-3,33%4,77M22/04 
 CLARIVATE2,732,872,70-0,01-0,18%4,36M22/04 
 Unilever ADR57,4357,5657,05+0,47+0,83%4,64M22/04 
 GSK plc DRC55,7056,3455,68-0,42-0,75%3,55M22/04 
 Vertical Aerospace2,6902,8752,650+0,030+1,13%2,17M22/04 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Kyivstar11,8912,2511,77-0,09-0,75%400,63K22/04 
 Roboai0,720,720,68+0,04+5,68%168,02K22/04 
 Micropolis Holding2,542,612,50+0,04+1,60%55,69K22/04 
 Yalla6,7806,9656,690-0,120-1,74%298,28K22/04 
 Swvl Holdings1,5801,6601,540+0,060+3,95%21,54K22/04 
 VEON54,990055,100052,5000+2,8700+5,51%199,32K22/04 
 Vantage Drilling International18,2518,5018,00+0,00+0,00%021/04 
 Anghami De3,7543,8193,650+0,004+0,11%2,58K22/04 
 M2MMA7,75007,75007,75000,00000,00%007/04 
 Brooge Energy0,0100,0100,0100,0000,00%030/03 
 3Power Energy0,00010,00010,00010,00000,00%009/04 
 Lytus Technologies Holdings Ptv10,20010,20010,2000,0000,00%020/04 
 Apimeds1,881,891,690,000,00%002/04 
 Iris Acquisition II Unt9,969,969,960,000,00%015/04 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Harmony Gold Mining17,10017,66017,040-0,150-0,87%4,69M22/04 
 Sibanye Gold ADR12,9113,2112,86+0,15+1,18%4,17M22/04 
 Gold Fields ADR45,49046,56045,320-0,080-0,18%2,31M22/04 
 Sasol ADR13,1713,2913,11+0,44+3,46%1,40M22/04 
 DRDGOLD ADR29,7230,2229,43+0,33+1,12%183,55K22/04 
 Impala Platinum Holdings Ltd PK15,60015,77015,533+0,440+2,90%98,43K21:59:28 
 Valterra Platinum DRC14,88015,06014,820+0,090+0,61%173,09K21:59:59 
 Naspers ADR11,3211,4611,26-0,20-1,74%101,01K21:58:40 
 Lesaka Tech4,8804,9304,875-0,010-0,20%36,91K22/04 
 Woolworths Holdings Ltd PK3,263,263,05+0,08+2,52%6,67K16:38:29 
 Life Healthcare Group Holdings3,013,102,99-0,16-5,05%78,17K21:58:41 
 Standard Bank Group Ltd PK19,2519,4719,21+0,06+0,29%320,00K21:50:42 
 Sanlam Ltd PK10,76010,76010,620+0,010+0,09%69,09K21:58:40 
 Vodacom Group Ltd PK8,888,928,79+0,01+0,11%96,99K21:58:40 
 Nedbank Group Ltd16,18016,57016,180+0,040+0,25%224,48K21:58:41 
 Bidvest Group Ltd PK28,5429,2428,54+0,06+0,21%17,18K21:55:21 
 Kumba Iron Ore Ltd PK6,5906,5906,490+0,100+1,54%0,52K21:56:38 
 MTN Group Ltd PK12,2812,2812,24+0,09+0,74%4,01K21:50:22 
 Shoprite ADR17,9517,9517,63+0,38+2,13%2,86K20:05:31 
 Clicks Group36,9636,9636,66-0,34-0,92%4,57K21:50:44 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 SK Telecom ADR38,8239,3238,18+0,20+0,52%2,06M22/04 
 LG Display5,3705,4315,230+0,320+6,34%2,63M22/04 
 MagnaChip4,3804,4003,648+0,840+23,73%3,50M22/04 
 KT21,8621,9421,61+0,09+0,39%828,58K22/04 
 Kepco ADR15,2815,5715,21+0,22+1,46%608,24K22/04 
 KB Financial106,76108,76106,76-0,54-0,50%253,16K22/04 
 Captivision0,0060,0100,003-0,001-17,65%94,85K20:46:35 
 Shinhan65,5767,0565,09-1,02-1,53%459,11K22/04 
 POSCO70,6170,8370,15+1,50+2,16%170,56K22/04 
 Woori Financial71,7973,4671,15+0,19+0,27%68,20K22/04 
 Global Interactive Tech1,67002,03001,6700-0,0900-5,11%69,97K22/04 
 Gravity Co65,5767,0065,16-0,18-0,27%34,97K22/04 
 Doubledown8,789,008,66-0,05-0,57%31,27K22/04 
 Harvard Ave Acquisition Unt10,1510,1510,150,000,00%020/04 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR11,4711,6511,46-0,09-0,78%8,47M22/04 
 Spotify Tech522,88527,00508,00+0,44+0,08%1,46M22/04 
 Autoliv116,17118,70115,92-1,52-1,29%828,53K22/04 
 Atlas Copco AB20,4720,5420,31+0,16+0,79%336,39K21:59:57 
 Assa Abloy AB20,0920,2020,03-0,10-0,50%221,09K21:58:41 
 Hexagon ADR11,0811,1811,03+0,07+0,64%107,03K21:50:29 
 Svenska Handelsbanken PK7,087,167,06-0,02-0,28%79,93K21:52:08 
 Saab AB ADR30,5230,8830,20-0,19-0,62%73,90K21:58:51 
 Neonode1,7201,7401,610+0,090+5,52%95,25K22/04 
 Investor B42,020042,020041,2350+0,5000+1,20%50,59K19:37:59 
 Husqvarna AB8,658,888,64-0,31-3,46%8,67K21:58:41 
 Oatly Group AB12,850013,500012,8200-0,4900-3,67%38,36K22/04 
 Sandvik AB ADR42,5543,8742,18+0,30+0,71%257,37K21:59:21 
 Tele2 AB10,28010,30010,220+0,330+3,32%31,91K21:52:24 
 Polestar Automotive Holding A18,11018,75017,790+0,090+0,50%68,78K22/04 
 Telia ADR10,0410,099,99+0,09+0,90%34,03K21:59:59 
 Volvo ADR34,5734,7234,23+0,22+0,64%85,27K21:59:59 
 H&M ADR3,713,763,68-0,06-1,59%48,19K21:59:59 
 Atlas Copco ADR17,7317,9317,70+0,03+0,17%80,01K21:59:59 
 Swedbank AB35,6435,8735,53+0,13+0,37%20,48K21:59:59 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean6,0606,1505,960+0,010+0,17%22,21M22/04 
 Sealsq3,0603,1802,960+0,100+3,38%13,13M22/04 
 Amcor PLC40,2741,4040,01-0,84-2,03%2,83M22/04 
 On Holding36,6037,1835,87-0,13-0,35%4,49M22/04 
 Amrize56,5857,2656,19-0,54-0,95%1,97M22/04 
 Lithium Americas9,2209,3908,955+0,410+4,65%2,69M22/04 
 Crispr Therapeutics56,4057,0055,11+0,86+1,55%1,19M22/04 
 Aptiv60,8661,6760,03+0,06+0,10%2,57M22/04 
 Alcon76,4378,0276,17-1,39-1,79%1,26M22/04 
 Chubb325,47328,64320,00-3,82-1,16%1,99M22/04 
 UBS Group42,4043,4642,38+0,27+0,64%4,03M22/04 
 Novartis ADR147,32148,58147,12-0,65-0,44%963,68K22/04 
 Sportradar13,0416,7111,69-3,80-22,57%27,43M22/04 
 Adc Thera4,0904,1704,030-0,020-0,49%635,70K22/04 
 Garrett Motion20,34020,55020,060+0,460+2,31%2,38M22/04 
 Oculis Holding27,85028,59527,060+0,470+1,72%909,18K22/04 
 Logitech98,0399,1497,70-0,14-0,14%782,29K22/04 
 Roche Holding ADR51,2052,0049,76+1,27+2,54%2,31M21:59:59 
 Novocure Ltd13,0213,1612,43+0,79+6,42%1,22M22/04 
 MoonLake Immunotherapeutics17,2217,8116,520,000,00%1,19M22/04 
Doorgaan met Apple
Inschrijven via Google
of
Registreren met e-mail