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
🏦📉 Fed-rente-update? Blijf op de hoogte met de monitoring-tool voor Fed-rente >>
Hoe liggen de kaarten ervoor?

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 Anonima57,18057,86056,015+0,850+1,51%454,73K17:07:57 
 Grupo Financiero Galicia ADR42,14043,07542,030-0,820-1,91%219,11K17:08:04 
 BBVA Argentina14,43514,80014,360-0,365-2,47%113,53K17:07:08 
 Telecom Argentina ADR13,68513,71013,500-0,115-0,83%25,87K17:05:42 
 Grupo Supervielle8,2358,3908,210-0,235-2,77%161,84K17:07:01 
 Pampa Energia ADR86,7688,4485,85+0,11+0,12%73,77K17:06:56 
 Central Puerto13,73013,81713,661-0,270-1,93%52,55K17:02:22 
 Loma Negra ADR9,5619,6259,495-0,050-0,52%112,87K17:07:34 
 Bioceres Crop0,380,430,36-0,05-11,96%341,06K17:07:53 
 Transportadora Gas ADR29,56529,95029,130-0,035-0,12%50,95K17:07:14 
 IRSA ADR15,04515,35015,045-0,215-1,41%52,86K17:06:21 
 Cresud SACIF11,82012,04011,760-0,300-2,48%80,24K17:07:46 
 Banco Macro B ADR75,4877,0675,28-1,54-2,00%31,13K16:59:33 
 Edenor ADR23,84024,40023,840-0,540-2,21%5,10K17:00:58 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 IREN Ltd41,29642,98041,220-1,874-4,34%10,96M17:08:30 
 Atlassian Corp Plc190,18192,16187,01-2,59-1,34%729,01K17:07:30 
 BHP Group Ltd ADR84,2084,9884,13-0,54-0,64%342,34K17:07:47 
 Woodside Energy23,8023,8723,18+0,06+0,25%380,42K17:07:36 
 Telix Pharmaceuticals ADR12,9313,0312,59+1,15+9,76%445,14K17:07:58 
 Globavend Holdings1,2501,5001,090+0,200+19,05%4,54M17:08:34 
 Arafura Resources Ltd0,13000,13330,1300-0,0033-2,48%340,00K16:01:07 
 Anteris Tech8,378,718,34-0,35-4,01%132,16K17:08:18 
 Immutep ADR0,3340,3390,329+0,002+0,72%68,09K16:49:32 
 GMEX Robotics0,430,450,42-0,02-4,54%424,74K17:04:49 
 Sonic Healthcare ADR13,8214,3313,50+0,28+2,11%68,26K16:45:29 
 Lynas Rare Earths ADR9,80009,90009,4700-0,0800-0,81%14,00K16:52:05 
 Propanc Biopharma0,867500,873000,83300+0,01750+2,06%100,07K16:48:06 
 Nova Minerals Corp5,885,995,80-0,02-0,35%107,13K17:08:33 
 Novonix0,080,090,08-0,01-11,21%5,43K16:41:50 
 First Graphene0,0410,0430,041-0,001-3,08%388,31K16:13:08 
 Wesfarmers ADR26,02726,95025,031+0,167+0,65%6,86K16:50:06 
 National Australia Bank ADR13,6014,0913,08-0,20-1,45%17,72K16:51:05 
 Tamboran Resources38,3838,7737,84+0,81+2,16%24,72K17:05:52 
 Mixed Martial Arts0,3750,3990,373-0,018-4,61%194,27K17:08:04 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR79,0879,5179,08-0,74-0,93%317,87K17:08:04 
 CMB TECH NV19,51019,63019,220+0,090+0,46%343,29K17:08:03 
 Lakefront Bio ADR27,1927,1926,63+0,48+1,78%614,20K17:07:16 
 Titan America14,1114,4714,00-0,12-0,84%31,35K16:58:00 
 Materialise NV7,5907,6707,572-0,040-0,52%28,07K17:06:37 
 Nyxoah1,561,581,56-0,04-2,46%13,26K17:05:08 
 Agomab Therapeutics11,7612,9211,70-0,52-4,23%55,22K17:07:42 
 MDxHealth ADR0,6850,7000,671-0,022-3,08%45,90K16:58:01 
 UCB ADR120,49120,55119,84-0,94-0,77%11,91K16:45:29 
 Umicore ADR6,186,206,020,000,00%014/09 
 KBC Groep ADR75,7276,0275,67+0,09+0,12%1,46K16:16:50 
 Solvay ADR2,9102,9202,910-0,030-1,02%0,29K16:48:02 
 ageas SA/NV87,2287,2287,22+0,17+0,20%0,21K15:38:26 
 GBL85,110085,110085,1100+0,0000+0,00%014/09 
 Ackermans Van Haaren ADR330,0330,0330,00,00,00%004/09 
 Barco ADR4,404,404,400,000,00%008/09 
 NV Bekaert ADR4,5004,5004,5000,0000,00%020/07 
 Evs Broadcast ADR8,508,508,500,000,00%008/09 
 Brussel Lambert ADR8,678,678,67-0,07-0,80%1,36K16:36:11 
 Nyrstar ADR0,040,040,040,000,00%031/08 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nu Holdings14,1414,4114,06-0,27-1,84%14,00M17:08:31 
 Itau Unibanco8,2108,2408,170-0,020-0,24%5,61M17:08:22 
 Banco Bradesco3,5003,5403,490-0,040-1,13%4,40M17:08:31 
 Vale ADR14,4614,6914,44-0,16-1,06%7,96M17:08:32 
 Ambev SA3,0103,0403,010-0,020-0,66%4,06M17:08:23 
 Petroleo Brasileiro Petrobras ADR21,7121,7421,18+0,56+2,62%5,95M17:08:32 
 SID Nacional ADR1,1851,2051,170+0,005+0,42%3,38M17:04:43 
 Gerdau ADR5,0055,0504,890+0,115+2,35%2,98M17:08:29 
 Sabesp ADR5,2205,2955,2050,0000,00%1,60M17:07:51 
 Petroleo Brasileiro ADR Reptg 2 Pref19,4719,5019,13+0,40+2,10%3,46M17:08:07 
 Energy of Minas Gerais2,1352,1552,130-0,015-0,70%1,16M17:07:13 
 Inter and Co A5,435,575,39-0,15-2,69%640,27K17:07:51 
 Cosan ADR2,722,742,69-0,02-0,55%1,17M17:07:50 
 Ultrapar Participacoes7,4257,4657,341-0,015-0,20%949,34K17:07:37 
 PagSeguro Digital9,9010,019,82-0,04-0,35%495,12K17:07:34 
 Banco Santander Brasil ADR5,8555,9105,850-0,095-1,60%1,65M17:07:41 
 Banco Do Brasil SA4,2904,3304,290-0,090-2,05%113,97K16:49:55 
 Suzano Papel ADR9,249,309,16+0,04+0,38%662,47K17:07:46 
 Embraer ADR73,7875,1072,85-1,22-1,63%439,16K17:08:35 
 Telefonica Brasil ADR11,88511,90011,805-0,005-0,04%367,69K17:08:17 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Denison Mines2,82992,94002,8200-0,0601-2,08%5,01M17:08:28 
 Cenovus Energy33,60033,80533,200+0,489+1,48%1,43M17:08:16 
 Baytex Energy Corp5,1155,1305,030+0,101+2,02%3,91M17:06:55 
 B2Gold5,1755,2605,160-0,045-0,86%4,02M17:08:00 
 Equinox Gold11,70512,00011,615-0,145-1,22%2,14M17:08:24 
 Algonquin5,325,365,28-0,04-0,65%1,37M17:06:39 
 Lithium Americas2,7752,8702,760-0,115-3,98%3,15M17:08:14 
 First Majestic Silver18,4018,9918,27-0,40-2,12%1,70M17:08:17 
 BlackBerry7,7157,8107,670-0,035-0,45%1,57M17:08:26 
 POET Tech7,277,517,23-0,17-2,22%2,23M17:08:24 
 TRX Gold1,22001,31001,2100-0,0700-5,43%1,23M17:08:00 
 Shopify Inc130,54133,24130,11-3,35-2,50%1,77M17:08:22 
 Kinross Gold27,77028,33027,701-0,410-1,45%1,01M17:08:24 
 TELUS9,029,189,00-0,14-1,58%791,14K17:07:52 
 Enbridge48,3548,9948,26+0,19+0,39%1,48M17:08:30 
 Endeavour9,4859,8209,431-0,235-2,42%1,58M17:08:31 
 Barrick Mining42,2542,7242,09-0,19-0,44%2,30M17:08:33 
 Canadian Natural50,9251,3150,19+0,60+1,19%1,60M17:08:06 
 Quantum eMotion1,981,991,85+0,07+3,40%294,35K17:07:15 
 Novagold6,9707,2406,900-0,260-3,60%1,71M17:08:30 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Soquimich B ADR69,5570,2568,78-0,18-0,26%426,22K17:08:16 
 LATAM Airlines ADR50,29050,86050,240-0,520-1,02%97,92K17:08:12 
 Enel Chile ADR4,3004,3204,240-0,010-0,23%148,06K17:08:13 
 Banco De Chile41,3741,6541,10-0,07-0,16%33,43K17:06:48 
 Santander Chile ADR34,6134,8234,55-0,14-0,40%50,05K17:06:06 
 Cervecerias ADR11,2911,4611,29-0,21-1,83%6,33K17:00:45 
 Embotelladora Andina B ADR29,3529,9629,35-0,05-0,17%0,12K15:44:58 
 Embotelladora Andina23,4023,8323,400,000,00%014/09 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Lianhe Sowell0,560,600,53-0,06-10,08%1,68M17:08:25 
 Kanzhun15,1315,4515,00-0,33-2,10%1,44M17:08:33 
 Nio A ADR3,6153,7003,610-0,055-1,50%7,56M17:08:25 
 iQIYI1,0201,0280,983+0,025+2,51%2,20M17:08:16 
 JD.com Inc Adr27,1027,4127,08-0,17-0,61%1,06M17:08:03 
 Xpeng10,1810,4210,16-0,53-4,97%4,06M17:08:10 
 Farmmi0,127700,131200,12570+0,00120+0,95%1,33M17:07:01 
 Tencent Music Entertainment Group7,908,097,89-0,21-2,59%1,18M17:08:14 
 Ke Hldg16,0816,4116,07-0,63-3,74%1,78M17:07:35 
 Zhibao Technology0,1040,1120,100-0,011-9,22%643,66K17:08:32 
 Erayak Power Solution1,84001,93271,7900-0,1100-5,64%44,33K16:11:57 
 Tencent ADR55,85056,08055,740+0,650+1,18%1,23M16:53:11 
 Vipshop12,1512,4212,15-0,30-2,37%429,74K17:08:05 
 VNET DRC6,0156,1205,990-0,145-2,35%452,87K17:07:46 
 RLX Technology1,7601,7701,745+0,010+0,57%489,32K17:07:52 
 Li Auto11,5711,8611,55-0,60-4,93%1,25M17:07:56 
 Bilibili15,3115,5615,27-0,43-2,73%785,61K17:08:10 
 Pony Ai6,596,746,57-0,13-1,86%788,98K17:08:12 
 ZTO Express Cayman20,5320,7520,51-0,38-1,79%479,30K17:07:35 
 Full Truck Alliance Co8,078,188,05-0,09-1,04%813,25K17:07:42 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR18,1618,1717,79+0,42+2,37%382,42K17:08:24 
 GeoPark Ltd11,7411,7511,49+0,27+2,35%131,59K17:08:25 
 Grupo Cibest DRC100,81102,57100,60-1,03-1,02%82,92K17:07:38 
 Grupo Aval5,3705,4205,300+0,010+0,19%79,49K17:06:20 
 BMP AI Tech0,0780,0780,078+0,028+55,20%1,86K15:30:38 
 Inversiones Suramericana ADR46,0046,0046,00+0,00+0,00%014/09 
 Cementos Argos ADR18,8618,8618,86+0,00+0,00%014/09 
 Bakken Energy Corp0,0000,0000,0000,0000,00%002/05 
 Tower One Wireless0,0050,0050,0050,0000,00%009/09 
 Interconnection Electric ADR236,21236,21236,210,000,00%011/09 
 Clever Leaves Holdings0,00020,00020,00020,00000,00%008/09 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Frontline Ltd52,44552,93851,060+1,925+3,81%2,12M17:08:28 
 Castor Maritime2,2852,4402,270-0,205-8,23%26,76K17:07:41 
 Toro Corp6,3936,4886,393-0,087-1,34%7,26K16:50:57 
 Robin Energy2,783,072,63-0,22-7,33%62,91K16:58:28 
 GDEV Inc11,49011,49011,4300,0000,00%014/09 
 Neuro Hitech0,000300,000300,000300,000000,00%026/08 
 Bank of Cyprus Holdings12,9012,9012,900,000,00%001/09 
 Gifa0,01540,01670,01400,00000,00%002/09 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR42,5742,9342,46-0,88-2,03%2,63M17:08:29 
 Genmab AS33,5133,5632,34+0,86+2,63%1,09M17:08:08 
 Ascendis Pharma AS229,50257,53229,03-35,42-13,37%1,03M17:08:23 
 Oersted AS DRC6,667,006,61-0,03-0,45%69,45K16:45:46 
 Coloplast A6,516,516,48-0,04-0,61%15,29K16:51:15 
 Vestas Wind Systems AS10,3210,3510,30-0,26-2,48%26,13K16:48:33 
 LiqTech0,7460,8010,715-0,013-1,65%38,97K17:07:51 
 DSV ADR97,5098,0497,22-1,96-1,97%62,96K16:52:17 
 AP Moeller-Maersk AS17,9618,0017,76+0,04+0,20%12,73K16:41:20 
 Carlsberg AS26,4626,5626,46-0,31-1,16%1,98K16:11:37 
 Cadeler AS ADR24,7324,7524,62-0,43-1,71%8,92K16:25:00 
 Pandora ADR15,3315,3815,33-0,25-1,57%2,20K16:39:24 
 Evaxion3,0593,1203,059-0,011-0,35%1,92K16:38:34 
 Danske Bank A/S ADR28,8329,4328,83-0,38-1,30%2,86K16:52:21 
 Novozymes AS DRC66,0366,7066,00-0,41-0,61%8,03K16:49:50 
 Vestas Wind30,600031,910030,6000-0,6685-2,14%0,18K15:30:17 
 Oersted AS19,919,919,9+0,1+0,33%0,00K16:47:55 
 Bavarian Nordic ADR10,4410,4410,440,000,00%014/09 
 Novozymes AS65,838067,320065,8380+0,0000+0,00%014/09 
 Demant ADR22,6522,6522,650,000,00%014/09 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Deutsche Bank38,4238,9138,41-0,95-2,41%423,64K17:08:09 
 SAP ADR215,51216,11213,29-2,77-1,27%437,49K17:07:59 
 Merck ADR30,36030,37029,870+0,274+0,91%12,83K16:46:39 
 Jumia Tech7,2357,3417,200-0,105-1,43%344,12K17:07:20 
 BioNTech96,1797,4795,80-2,69-2,72%216,05K17:07:35 
 Vonovia ADR10,310,310,0-0,0-0,39%79,66K16:46:12 
 Fresenius Medical Care ADR22,8722,9622,77+0,01+0,04%135,16K17:05:05 
 InflaRx2,0752,1652,049-0,045-2,12%104,70K17:05:31 
 Muenchener Rueckver Ges11,8311,8311,78+0,05+0,42%34,84K16:49:04 
 SCHMID NV3,113,303,09-0,07-2,05%72,29K17:06:04 
 Immatics NV8,508,778,34-0,12-1,39%93,60K17:08:06 
 Mercedes Benz DRC13,3913,4713,39-0,10-0,74%39,45K16:46:28 
 Infineon ADR62,3063,5062,30+0,16+0,26%54,00K16:52:00 
 Anbio Biotechnology5,656,165,39-0,46-7,53%176,05K17:08:12 
 Bayer AG PK14,0114,0313,91-0,26-1,82%52,16K16:46:24 
 Quantum Cyber1,31001,32001,2800-0,0100-0,76%386,20K17:05:52 
 Deutsche Telekom ADR33,3733,5733,36-0,07-0,21%34,64K16:53:30 
 BMW ADR24,2524,4824,23-0,02-0,06%67,14K16:48:11 
 DHL ADR32,1132,3332,11-0,18-0,56%17,07K16:51:04 
 SAP214,222215,468213,280-5,368-2,44%2,77K16:52:50 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR18,3118,4718,26-0,07-0,38%6,24K16:46:58 
 BDO Unibank ADR18,3318,3818,32-0,06-0,33%9,00K16:44:08 
 One and One Green Tech1,511,571,51-0,05-3,21%37,26K17:03:28 
 Jollibee Foods ADR9,5519,5519,551+0,051+0,54%548,0015:40:26 
 Bank the Philippine Islands ADR30,5530,5530,550,000,00%014/09 
 Robinsons Retail Holdings Inc3,914,013,91-0,52-11,74%0,29K15:38:10 
 Ayala ADR6,86,86,80,00,00%014/09 
 Universal Robina ADR10,9010,9010,90+0,00+0,00%014/09 
 Cebu Air ADR2,252,252,25+0,00+0,00%014/09 
 First Gen ADR7,707,707,70+0,00+0,00%014/09 
 DMCI ADR1,091,091,060,000,00%027/07 
 CGS International0,000100,000100,000100,000000,00%008/09 
 Robinsons Land ADR5,615,615,610,000,00%002/09 
 Metropolitan Bank ADR21212100,00%008/09 
 Megaworld ADR7,07,07,00,00,00%0,10K16:28:23 
 Manila Electric ADR14,7614,7614,750,000,00%003/09 
 JG Summit ADR88800,00%005/11 
 Globe Telecom ADR28,5828,5828,580,000,00%031/08 
 Aboitiz Power ADR11,7711,7711,770,000,00%006/07 
 Aboitiz Equity ADR5,455,455,450,000,00%004/09 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR9,91910,0509,800+0,269+2,79%37,81M17:08:27 
 Amer Sports A26,7827,4026,70-0,78-2,81%1,05M17:08:22 
 Wartsila ADR6,316,346,300,000,00%5,03K16:45:46 
 Nordea Bank ADR20,2920,3920,29-0,11-0,54%6,92K16:51:05 
 Kone Oyj ADR28,8628,9228,86+0,01+0,02%4,21K16:44:30 
 Neste18,7618,7618,34+0,55+3,02%8,86K16:34:04 
 Sampo OYJ21,6921,7721,69-0,04-0,19%1,29K16:38:49 
 Metso Outotec OTC9,8610,019,85+0,08+0,82%3,80K16:19:07 
 Stora Enso Oyj PK11,9612,0411,95+0,15+1,27%9,26K16:47:57 
 Kesko ADR12,37412,37412,374-0,185-1,47%345,0016:11:27 
 Fortum ADR5,4105,5495,3000,0000,00%014/09 
 Nokian Tyres ADR8,888,888,88-0,20-2,20%0,15K16:37:41 
 Outokumpu ADR2,993,002,990,000,00%014/09 
 Yit ADR1,551,551,550,000,00%016/04 
 Orion ADR46,1146,1146,11+0,11+0,24%745,0016:37:27 
 Konecranes ADR8,7008,7008,7000,0000,00%011/09 
 Kone Corporation57,765057,765057,76500,00000,00%011/09 
 Fortum28,29028,29028,2900,0000,00%010/09 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sanofi ADR42,6342,8942,59-0,70-1,62%628,40K17:07:54 
 Inventiva4,0104,0253,820+0,130+3,35%619,89K17:07:46 
 TotalEnergies SE92,5192,5191,50+1,37+1,50%210,76K17:07:25 
 Cellectis1,6301,6801,570-0,200-10,93%541,79K17:06:40 
 Kering SA27,0227,2427,02-0,57-2,06%36,75K16:51:11 
 Compagnie Saint-Gobain ADR7,998,027,97-0,04-0,47%148,76K16:52:43 
 Abivax ADR107,28113,11106,00-6,30-5,55%768,86K17:08:32 
 Constellium Nv25,1425,5025,04-0,15-0,61%344,65K17:08:12 
 Alstom PK1,7451,7601,740-0,035-1,97%159,67K16:52:45 
 Louis Vuitton ADR94,05594,05593,385-2,405-2,49%145,13K16:52:55 
 Danone PK14,2214,2214,10-0,12-0,84%184,80K16:52:46 
 Engie ADR27,2327,2727,14-0,03-0,12%64,24K16:52:56 
 Pernod Ricard14,0014,0013,92-0,13-0,92%79,63K16:52:26 
 Schneider Electric SA63,12063,71063,120+0,110+0,17%106,43K16:52:05 
 Michelin ADR19,0119,1319,00-0,31-1,58%317,71K16:49:01 
 Vinci ADR31,8131,9531,79-0,14-0,44%23,92K16:51:05 
 DBV Technologies11,85012,25111,820-0,500-4,05%24,01K16:58:16 
 Orange ADR18,2018,2418,16-0,01-0,05%22,46K16:45:46 
 Veolia ADR18,14718,18018,100-0,004-0,02%29,96K16:48:43 
 BNP Paribas ADR58,48059,10058,480-1,190-1,99%56,06K16:51:22 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Star Bulk Carriers30,9831,0630,35+0,15+0,49%494,19K17:07:15 
 Imperial Petroleum5,82005,95005,7100-0,1300-2,18%149,29K17:08:31 
 Heidmar Maritime Holdings1,69841,75001,6100-0,0716-4,05%134,85K17:03:19 
 Okeanis Eco Tankers82,6883,1379,53+2,96+3,71%504,51K17:08:33 
 Diana Shipping2,9653,0302,940+0,005+0,17%588,82K17:08:06 
 Tsakos Energy50,82250,92048,840+1,202+2,42%212,97K17:08:22 
 SVRN10,980011,990010,9800-0,9600-8,04%51,34K16:54:20 
 EuroDry66,7068,5765,00+1,70+2,62%88,80K17:07:36 
 Seanergy Maritime18,150018,240018,0000-0,0100-0,06%55,54K17:06:23 
 Global Ship Lease45,5145,9545,35-0,24-0,51%49,64K17:07:53 
 Navios Maritime Unit92,2292,8991,46+0,03+0,03%38,32K17:08:22 
 Performance Shipping1,68941,70001,6600+0,0194+1,16%14,92K16:52:08 
 Danaos157,17158,64156,54-1,09-0,69%8,47K17:04:40 
 Allwyn DRC7,4107,4107,400-0,040-0,54%3,73K16:50:14 
 Globus Maritime3,62003,64003,55000,00000,00%34,36K17:07:05 
 United Maritime3,0553,0552,970+0,075+2,52%27,68K17:00:30 
 Pyxis Tankers Inc6,78006,92006,7150-0,1500-2,16%18,48K16:55:20 
 C3is Inc1,32501,40501,2805-0,0450-3,28%106,36K17:00:27 
 StealthGas9,2809,3009,150+0,090+0,98%42,34K17:02:34 
 Rubico1,421,531,41-0,12-7,79%25,38K16:58:20 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 MOL ADR8,78,88,6+0,1+1,04%4,84K16:25:33 
 Wizz Air Holdings3,253,253,250,000,00%014/09 
 Magyar Telekom Plc8,038,038,03-0,08-0,99%1,43K16:25:47 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Intercont0,300,330,30-0,20-39,74%4,73M17:08:30 
 Future Fintech5,8656,6905,380-2,175-27,05%6,30M17:08:19 
 Sharing Economy0,00030,00040,00030,00000,00%014/09 
 VS Media Holdings0,97511,16000,9400-0,3249-24,99%611,61K17:06:00 
 AGM A0,8480,8550,777+0,027+3,26%359,52K17:02:31 
 Alibaba ADR109,53110,80109,44+0,30+0,27%1,96M17:08:25 
 Reitar Logtech Holdings0,080,080,08-0,00-3,16%1,88M17:08:18 
 Melco Resorts & Entertainment4,794,864,78-0,03-0,52%473,88K17:08:25 
 Metalpha Tech Holding1,01001,09000,98000,00000,00%59,48K16:42:25 
 Everbright Digital Holding4,694,724,58+0,25+5,51%1,65M17:04:12 
 PS International3,543,792,52+1,00+39,21%3,09M17:08:35 
 Silicon Motion235,04245,50233,86-1,77-0,75%285,97K17:07:34 
 TJGC10,9311,4910,88-0,60-5,20%615,53K17:08:38 
 Cellyan Biotechnology0,120,120,12-0,00-2,88%733,44K17:08:38 
 ModuLink0,00040,00040,00040,00000,00%2,00M15:30:00 
 Prudential Public ADR26,2826,5226,27-0,37-1,37%206,41K17:07:45 
 Solowin2,012,062,00-0,03-1,47%22,17K17:06:18 
 Futu109,39110,91109,27-1,72-1,55%246,26K17:08:04 
 TROOPS2,3302,4002,270+0,050+2,19%219,36K17:04:52 
 SU Holdings0,7701,2200,725+0,059+8,27%135,16M17:08:34 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Medtronic93,4493,8892,73-0,36-0,38%1,12M17:08:28 
 PDD Holdings DRC78,3179,0877,96-1,08-1,35%1,58M17:08:29 
 James Hardie Industries ADR26,8528,0026,64-1,48-5,22%4,26M17:08:29 
 Accenture195,06195,26190,53+0,06+0,03%1,26M17:08:37 
 CRH ADR87,8889,5287,85-1,10-1,24%987,94K17:07:55 
 Eaton391,74400,27391,18-1,43-0,36%480,70K17:08:32 
 Johnson Controls137,88139,66137,13+0,12+0,08%852,10K17:08:28 
 Smurfit Westrock43,7544,2043,540,000,00%703,07K17:08:31 
 Aon310,33311,98307,37-1,21-0,39%346,00K17:08:37 
 TE Connectivity202,39204,61201,29-0,98-0,48%427,84K17:08:18 
 Alkermes Plc45,0045,7344,67-0,83-1,81%238,88K17:08:38 
 Dole13,2713,2713,14+0,03+0,19%150,14K17:08:01 
 Perrigo13,7213,7513,46+0,07+0,48%309,85K17:08:27 
 ICON PLC170,30170,93167,72+1,37+0,81%209,22K17:08:11 
 Ryanair ADR52,1053,3052,03-1,06-1,99%381,83K17:08:09 
 AerCap Holdings NV137,12140,01137,05-2,31-1,65%299,77K17:08:23 
 Allegion PLC154,31154,78153,82-0,54-0,35%142,36K17:06:45 
 Trane Technologies419,74429,72419,74-6,27-1,47%269,69K17:08:32 
 Adient18,7619,3418,71-0,01-0,03%177,12K17:08:35 
 Jazz Pharma242,86246,81242,66-3,01-1,22%87,05K17:08:00 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR11,4111,4511,33-0,20-1,68%6,35M17:08:34 
 Wipro ADR1,7551,7851,740-0,025-1,40%1,58M17:08:29 
 HDFC Bank ADR22,7022,9522,64-0,20-0,85%1,84M17:08:23 
 ICICI Bank ADR28,3728,5528,26-0,89-3,04%1,55M17:08:15 
 Dr. Reddy’s Labs ADR11,6611,8211,65-0,26-2,14%370,24K17:08:19 
 MakeMyTrip48,3350,5947,57-2,22-4,39%183,82K17:07:35 
 Yatra Online1,1101,1101,080-0,015-1,33%14,40K16:35:18 
 SS Innovations International3,413,413,34+0,02+0,74%8,22K17:06:01 
 Sify13,45013,70013,450-0,110-0,81%2,89K16:54:32 
 Zoomcar Holdings0,10000,10000,1000+0,0030+3,09%9,01K15:49:43 
 Rediff.com India0,00010,00010,00010,00000,00%014/09 
 Azure Power Global0,600,600,600,000,00%014/09 
 Axis Bank ADR55500,00%004/02 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Telkom Indonesia B ADR15,1315,2915,13-0,14-0,88%114,79K17:08:34 
 Indonesia Energy3,1503,1503,080+0,080+2,61%75,39K17:08:20 
 Astra Int5,515,535,51-0,12-2,13%3,40K16:50:13 
 Bank Central Asia ADR9,00009,04008,8400-0,1300-1,42%12,39K16:53:24 
 Bank Mandiri Persero ADR9,879,919,83-0,25-2,47%1,07K16:52:54 
 Bank Rakyat9,409,559,02-0,27-2,79%10,81K16:44:27 
 United Tractors ADR29,7730,1829,770,000,00%014/09 
 Bank Mandiri Persero0,25500,25500,25500,00000,00%014/09 
 DigiAsia0,010,010,01-0,02-73,24%0,16K16:45:35 
 Indofood ADR20,575020,575020,5750+0,6150+3,08%0,61K16:25:11 
 Unilever Indonesia ADR1,801,801,800,000,00%014/09 
 XL Axiata ADR2,902,902,900,000,00%014/09 
 Kalbe Farma ADR8,398,398,390,000,00%014/09 
 Bukit Asam ADR3,753,753,750,000,00%002/09 
 Vale Indonesia ADR13,5213,5213,520,000,00%008/09 
 Jasa Marga ADR3,7503,7503,7500,0000,00%008/09 
 Solusi Bangun Indonesia ADR5,9305,9305,9300,0000,00%030/09 
 Chandra Asri ADR8,008,508,000,000,00%004/06 
 Bank Negara Indonesia ADR10,9511,3410,910,000,00%009/09 
 Perusahaan Perkebunan ADR4,54,54,50,00,00%008/09 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Scinai1,6151,8801,600-0,825-33,81%907,56K17:08:25 
 World Health Energy0,000100,000100,00001+0,00000+0,00%014/09 
 SolarEdge Technologies Inc34,7835,6534,24-0,56-1,57%781,57K17:08:32 
 Mobileye Global8,078,287,99-0,10-1,16%1,06M17:08:26 
 Cellebrite11,39011,55011,245-0,280-2,40%497,18K17:07:31 
 Teva ADR38,4938,9538,20-0,23-0,59%1,52M17:08:31 
 Perion Network9,109,158,90+0,04+0,44%1,63M17:06:28 
 Innoviz Technologies0,2950,3100,291-0,009-2,99%1,10M17:08:09 
 Check Point Software136,58137,43134,06-1,92-1,38%610,14K17:08:29 
 Wix.Com Ltd82,7683,7881,00-0,57-0,68%112,78K17:07:59 
 Tower192,00196,29191,48+0,88+0,46%367,04K17:08:15 
 Arbe Robotics0,7000,7390,687-0,039-5,33%543,12K17:08:03 
 Monday.Com95,9196,8894,64-0,20-0,20%188,78K17:08:31 
 Oddity Tech18,2518,7418,10-0,57-3,03%183,79K17:08:24 
 Allot7,9408,0657,800-0,440-5,25%240,23K17:07:08 
 Qtrex Quantum0,8600,8700,835+0,005+0,56%362,59K17:07:11 
 GlobalE Online36,4637,5436,30-1,03-2,75%125,97K17:03:26 
 Playtika2,352,382,33-0,04-1,47%118,38K17:06:30 
 ICL Israel Chemicals5,5205,5355,500+0,010+0,18%149,72K17:06:44 
 Nano X0,690,730,68-0,01-1,83%504,70K17:06:53 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ermenegildo Zegna NV11,6111,7011,45-0,02-0,17%143,16K17:06:28 
 ENEL Societa per Azioni10,06410,11010,030-0,027-0,26%65,02K16:52:53 
 ENI ADR56,1956,3055,80+0,79+1,42%53,12K17:07:25 
 Terra Innovatum Global NV4,534,744,52-0,19-4,02%107,13K17:06:31 
 Ferrari NV407,26407,32404,66-1,82-0,44%65,32K17:07:26 
 Stevanato Group SpA21,4421,5420,63+0,12+0,56%64,60K17:07:27 
 UniCredit ADR47,55548,13047,480-1,395-2,85%42,03K16:53:31 
 Intesa Sanpaolo SpA PK46,37846,76046,330-0,402-0,86%24,45K16:53:31 
 Snam ADR12,6512,6512,58+0,10+0,76%6,58K16:45:45 
 Genenta Science ADR0,8700,8900,840+0,039+4,64%32,74K16:56:37 
 Prysmian ADR68,6869,2768,68+0,28+0,41%17,25K16:38:31 
 Leonardo ADR28,7028,7328,48+0,31+1,07%9,75K16:44:29 
 Terna Rete Elettrica Nazionale31,7431,7431,50+0,68+2,19%4,58K16:48:45 
 Assicurazioni Generali ADR26,1826,2126,12+0,08+0,29%13,30K16:38:28 
 Brunello Cucinelli ADR8,68,78,5-0,1-0,80%5,19K16:45:46 
 Mediobanca ADR31,9732,4431,970,000,00%014/09 
 Prada Spa PK9,929,939,59+0,03+0,30%5,64K16:20:58 
 Saipem ADR0,95000,95000,9500+0,0200+2,15%0,40K16:45:46 
 Buzzi Unicem ADR22,322,322,3+0,7+3,35%170,0016:44:13 
 Banca Mediolanum SPA ADR52,504055,000052,50400,00000,00%014/09 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Linkage Global0,0800,0820,072-0,016-16,99%8,25M17:08:22 
 SoftBank Group20,2120,6020,16+1,84+10,00%1,57M16:53:32 
 Mitsubishi UFJ Financial ADR23,54023,73023,535-0,350-1,47%635,61K17:07:46 
 Mizuho Financial ADR11,08011,18111,080-0,250-2,21%3,46M17:08:03 
 Sony ADR23,8024,0623,72-0,68-2,76%943,96K17:07:52 
 Takeda Pharma ADR18,6718,7718,61+0,07+0,35%821,98K17:08:17 
 Shionogi ADR9,359,699,35-0,02-0,21%308,20K16:51:01 
 Nintendo ADR13,0313,1412,99-0,37-2,76%380,43K16:53:02 
 Sumitomo Mitsui Financial ADR26,58526,80526,575-0,655-2,40%418,25K17:08:22 
 Metaplanet1,581,611,48-0,04-2,47%314,57K16:47:04 
 Nomura ADR10,55010,66010,545-0,180-1,68%138,51K17:07:35 
 Sumitomo Electric ADR6,386,436,33+0,13+2,02%223,08K16:51:55 
 Renesas Electronics ADR10,06010,37010,060+0,010+0,10%153,39K16:53:29 
 Pan Pacific Intl ADR9,329,409,02-0,16-1,64%57,06K16:50:21 
 Honda Motor ADR32,2432,3832,24-0,25-0,75%69,26K17:07:35 
 Fanuc Corporation18,3918,5018,11-0,18-0,98%89,36K16:52:56 
 TOYO Co4,254,314,23-0,02-0,54%58,37K17:04:13 
 Kawasaki Heavy Industries ADR6,056,156,03+0,05+0,83%227,44K16:48:34 
 Murata Manufacturing Inc24,1724,4623,71+1,16+5,05%109,27K16:52:54 
 Secom ADR10,6010,609,89+0,19+1,83%518,17K16:38:32 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ardagh Metal Packaging4,7594,8104,730-0,021-0,44%128,53K17:08:33 
 Tenaris ADR56,3656,5855,92+1,22+2,21%308,34K17:08:29 
 ArcelorMittal ADR72,8573,9172,84+0,06+0,08%349,01K17:08:07 
 Globant SA40,2740,2739,49-0,22-0,54%203,85K17:06:41 
 Millicom95,1996,0094,99-0,24-0,25%197,97K17:07:31 
 Alvotech5,005,064,90-0,05-0,99%221,23K17:06:57 
 Adecoagro SA11,5311,7811,47-0,19-1,62%208,80K17:08:22 
 Nexa Resources12,61012,79012,510+0,100+0,80%139,47K17:05:46 
 Ternium ADR56,1456,5455,89+0,18+0,32%52,34K17:08:26 
 Orion Engineered Carbons5,845,845,76-0,06-0,93%62,77K17:06:44 
 Corporacion America Airports23,81524,38023,790-0,515-2,12%55,18K17:01:09 
 Auna ADR5,055,085,01-0,05-0,88%46,08K17:07:25 
 Codere Online Luxembourg9,299,299,22-0,08-0,80%2,25K17:00:06 
 Subsea 7 ADR34,0734,1333,82+1,07+3,23%3,02K16:48:27 
 Altisource Portfolio Solutions5,6605,6605,660-0,060-1,05%0,84K15:30:00 
 Arrival Vault USA0,00010,00010,00010,00000,00%014/09 
 B M European Value Retail DRC12,3412,3412,29+0,00+0,00%014/09 
 Samsonite ADR8,1008,1008,100+0,015+0,19%588,93K15:54:43 
 Aperam44,7044,7044,700,000,00%005/03 
 Atento SA0,010,010,010,000,00%006/08 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Megan Holdings0,13900,16600,1320-0,0382-21,56%1,23M17:08:13 
 Bio Green Med Solution0,99000,99500,8200+0,0924+10,29%170,57K17:04:57 
 GreenPro11,350012,440011,3500-1,3500-10,63%19,91K17:03:54 
 Sagtec Global0,610,630,61+0,01+2,17%71,14K17:06:14 
 Founder Group4,745,074,57-0,25-4,91%29,83K17:07:40 
 WF Holding1,962,001,95-0,01-0,51%34,00K17:08:20 
 Black Titan0,360,370,36-0,02-6,03%34,97K16:58:03 
 VCI Global1,6601,7401,650-0,060-3,49%14,23K17:08:05 
 TMD Energy0,770,770,75+0,03+3,96%51,58K17:00:15 
 CBL International5,9005,9005,680+0,100+1,72%2,23K16:30:19 
 Agape ATP2,31242,35002,3124-0,0276-1,18%8,02K17:04:50 
 Linkers Industries0,971,000,96-0,06-6,14%6,55K16:31:00 
 Genting Berhad2,422,422,42-0,03-1,02%189,0016:12:46 
 Malayan Banking Berhad5,2905,2905,290+0,140+2,72%532,0015:44:10 
 BioNexus Gene Lab1,47001,47001,4700-0,0300-2,00%1,99K15:37:35 
 Technology Telecommunication Acquisition Unt14,9914,9914,990,000,00%022/07 
 Starbox Holdings0,00020,00020,00020,00000,00%009/09 
 Tech Telecommunication13,3513,3513,350,000,00%026/06 
 Graphjet Tech0,0100,0100,0100,0000,00%006/07 
 Natural Health Farm0,000,000,000,000,00%013/09 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR10,19010,43010,190-0,229-2,20%1,10M17:08:34 
 America Movil ADR23,1523,3523,04+0,03+0,11%1,32M17:08:28 
 Grupo Televisa ADR2,2802,4062,280-0,090-3,80%385,59K17:08:15 
 Vista Oil Gas79,19679,26076,980+2,786+3,65%446,14K17:08:25 
 Fomento Economico Mexicano121,46122,39120,17+0,20+0,16%109,11K17:08:30 
 BBB Foods51,2451,3350,34-0,21-0,41%88,58K17:07:45 
 Wal Mart de Mexico ADR26,7226,8026,35-0,12-0,46%19,07K16:47:02 
 Controladora Vuela ADR6,266,476,26-0,16-2,51%53,89K17:06:39 
 Coca-Cola Femsa ADR111,51112,70110,86-0,50-0,45%44,31K17:06:36 
 Freight Tech0,7610,8590,761-0,074-8,91%20,32K16:54:12 
 GAP ADR199,93201,00199,73-1,48-0,73%14,09K16:25:21 
 Kimberly-Clark de Mexico11,2811,3511,26-0,10-0,84%4,20K16:44:26 
 Aeroportuario del Centro Norte96,0697,9696,06-2,14-2,18%11,58K16:56:25 
 Betterware De Mexico15,5115,6515,51-0,01-0,06%7,77K16:36:37 
 Gmexico12,4212,4212,42-0,28-2,19%466,0015:55:51 
 Grupo Aeroportuario Sureste ADR248,55254,13248,02-3,56-1,41%8,87K17:03:36 
 Wal Mart de Mexico2,70802,70802,7080+0,0380+1,42%0,50K16:23:18 
 Vesta Real Estate ADR33,1033,5833,10-0,33-0,99%11,02K16:35:23 
 Banorte ADR57,5558,6057,55-1,08-1,84%2,90K16:50:50 
 Mexico Closed Fund21,1021,4021,10-0,22-1,03%6,28K16:59:22 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Stellantis NV5,195,275,16-0,08-1,43%7,81M17:08:13 
 Nebius NV209,16216,56208,89-3,03-1,43%3,27M17:08:34 
 STMicroelectronics ADR48,1148,7247,91+0,33+0,69%1,42M17:08:12 
 Aegon ADR9,0059,1289,000-0,055-0,61%1,82M17:07:51 
 NXP226,25228,74224,92+2,02+0,90%756,85K17:08:23 
 JBS NV12,2512,4612,25-0,26-2,08%797,55K17:08:28 
 Elastic85,9486,0483,30+0,83+0,98%294,82K17:08:28 
 ING ADR36,5236,8836,51-0,44-1,19%396,74K17:08:12 
 ASML ADR1.585,841.614,761.575,78+10,69+0,68%816,41K17:08:20 
 Qiagen NV42,6942,8142,02+0,81+1,93%442,15K17:08:35 
 Ferrovial54,25054,53054,070-0,370-0,68%278,22K17:08:19 
 Prosus ADR8,418,438,31+0,10+1,20%386,03K16:51:55 
 NewAmsterdam Pharma21,34522,62521,345-1,015-4,54%253,50K17:08:38 
 Magnum Ice Cream19,3419,4719,31-0,57-2,89%111,96K17:07:51 
 Koninklijke Philips ADR24,8624,9124,73-0,22-0,88%118,71K17:07:35 
 Adyen10,7010,8710,70-0,28-2,55%130,61K16:52:08 
 Uniqure NV43,47044,82543,300-1,460-3,25%336,85K17:08:18 
 ProQR Therapeutics NV1,7951,8701,790-0,065-3,49%174,86K17:05:58 
 Koninklijke ADR4,8254,8604,810-0,045-0,92%70,67K16:51:17 
 Airbus Group NV56,2156,5156,08-0,17-0,30%53,88K16:52:42 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Starfleet Innotech0,00140,00160,0012+0,0001+3,57%1,36M16:07:57 
 Spark New Zealand ADR5,685,685,68-0,20-3,32%21,48K15:47:20 
 A2 Milk4,885,024,88+0,05+0,93%8,68K16:45:46 
 Air New Zealand ADR1,101,101,10+0,00+0,00%014/09 
 Chorus ADR23,3523,3523,35-0,73-3,02%4,38K15:47:24 
 Warehouse Group0,53500,53500,53500,00000,00%005/03 
 Astika Holdings0,000200,000200,000100,000000,00%010/09 
 Konared Corporation0,00010,00010,00010,00000,00%012/08 
 New Zealand Energy Corp0,26440,26440,26440,00000,00%028/08 
 Spark New Zealand1,29001,29001,29000,00000,00%009/09 
 Ryman Healthcare ADR6,116,336,110,000,00%027/03 
 Auckland International Airport ADR24,9524,9524,950,000,00%002/09 
 Port Tauranga ADR13,9113,9113,910,000,00%007/04 
 Sanford ADR19191900,00%023/06 
 Fisher & Paykel Healthcare Corp25,7925,7925,79+0,00+0,00%009/09 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR45,5545,5544,54+1,00+2,26%1,42M17:08:20 
 Equinor45,444045,444045,4440+0,0000+0,00%014/09 
 Opera18,1818,3618,12-0,25-1,33%42,69K17:07:35 
 Orkla ASA ADR9,7259,7909,680-0,115-1,17%8,08K16:45:45 
 Norsk Hydro ASA ADR9,0889,3009,060-0,222-2,38%55,77K16:49:08 
 Telenor ASA ADR14,6014,6214,55-0,03-0,17%8,54K16:44:13 
 Mowi ADR21,7421,8221,72-0,21-0,96%1,72K16:15:31 
 Yara International ASA24,0424,1023,94-0,60-2,44%14,21K16:51:21 
 DNB Bank ASA33,7133,7333,64+0,03+0,09%6,23K16:39:06 
 Telenor14,43014,66014,4300,0000,00%014/09 
 Tomra Systems ADR10,1410,1410,11+0,02+0,20%1,06K16:44:29 
 Norsk Hydro9,159,159,09-0,20-2,11%35,46K16:10:12 
 Prosafe0,56000,56000,56000,00000,00%014/09 
 Gjensidige Forsikring ADR27,9229,7827,920,000,00%014/09 
 Storebrand ADR43,4243,4242,44+0,00+0,00%014/09 
 Norwegian Air Shuttle ASA1,401,401,40+0,00+0,00%014/09 
 Mowi21,911721,911721,91170,00000,00%014/09 
 Nel ASA0,210,210,21+0,00+0,00%014/09 
 Leroy Seafood ADR9,259,259,25-0,25-2,63%200,0015:32:32 
 Nordic Semiconductor ASA18,660018,660018,66000,00000,00%011/09 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Erste Group Bank AG PK68,0168,2467,90-1,40-2,02%5,65K16:23:12 
 Raiffeisen Bank ADR18,1518,6518,15-0,50-2,68%4,02K16:49:30 
 Wienerberger Baustoffindustrie4,0604,0604,036-0,025-0,61%770,0016:12:40 
 Andritz ADR18,9918,9918,990,000,00%014/09 
 OMV AG PK20,9120,9420,77+0,10+0,48%1,49K16:04:00 
 Erste Bank137,023137,023137,0230,0000,00%014/09 
 Verbund ADR13,4013,4013,40-0,93-6,49%147,0016:32:18 
 Voestalpine AG PK10,0010,0010,000,000,00%014/09 
 Oesterreichische Post ADR18,118,118,10,00,00%005/05 
 SBO AG DRC3,353,573,350,000,00%017/08 
 Flughafen Wien ADR13,013,013,00,00,00%031/08 
 Vienna Insurance ADR15,9915,9915,990,000,00%031/08 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR32,68533,43032,540-0,515-1,55%204,39K17:07:25 
 Credicorp371,07379,82370,34-4,97-1,32%78,42K17:08:12 
 Intercorp Financial Services54,4855,9954,48-0,20-0,37%16,30K17:04:04 
 Cementos Pacasmayo ADR12,48012,63012,410-0,040-0,32%2,50K17:04:21 
 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 ADR9,409,409,33+0,10+1,02%7,02K16:33:10 
 Powszechna Kasa ADR31,2331,3831,23-0,79-2,45%1,45K15:52:31 
 CD Projekt15,6615,7415,66-0,28-1,76%3,52K16:16:44 
 Eurocash SA PK1,491,491,490,000,00%008/09 
 Alior Bank ADR14,714,714,70,00,00%007/10 
 Asseco Poland ADR60,7860,7860,78-2,48-3,93%0,12K15:30:45 
 Globe Trade Centre ADR1,231,231,230,000,00%020/03 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 EDP Energias de Portugal ADR53,6453,7953,55+0,49+0,92%1,74K16:44:14 
 Galp Energa12,4712,4712,42+0,17+1,38%1,45K15:48:45 
 Jeronimo Martins SGPS SA ADR41,0241,0240,65+0,12+0,29%1,14K16:44:29 
 Banco Comercial Portugues ADR14,9014,9013,60+1,40+10,37%6,25K16:46:46 

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
 Grab Holdings2,9653,0852,960-0,055-1,82%17,44M17:08:39 
 Basel Medical5,436,595,22-1,71-23,89%305,58K17:07:58 
 Bitdeer Tech10,9311,5210,88-0,73-6,26%2,62M17:08:31 
 FingerMotion0,1440,1550,144-0,001-0,62%1,83M17:08:22 
 Canaan0,3100,3330,309-0,036-10,46%5,84M17:08:37 
 Seagate770,90801,98769,77-34,65-4,30%1,16M17:08:35 
 Trip.com ADR39,4240,1439,10+0,34+0,87%1,62M17:08:33 
 Wave Life Sciences Ltd4,4584,5804,400-0,122-2,67%537,23K17:07:20 
 Sea102,87107,40102,55-5,82-5,35%1,32M17:08:02 
 BTC Digital1,41981,54001,3900-0,1102-7,20%843,54K17:08:12 
 Up Fintech4,7654,8584,740-0,085-1,75%804,61K17:08:26 
 Genius0,15700,16490,1564-0,0010-0,63%498,70K17:06:58 
 Hafnia9,359,489,29+0,02+0,16%743,92K17:08:25 
 OIO1,81011,91201,8100-0,1599-8,12%94,80K17:07:07 
 Super X AI7,9508,1407,800+0,010+0,13%86,61K17:07:48 
 Kulicke&Soffa78,8881,0578,62-0,57-0,72%68,71K17:07:37 
 UniFuels Holdings0,540,570,54-0,05-7,77%78,95K17:01:20 
 BW LPG25,6725,7025,16+0,56+2,23%161,03K17:07:59 
 abrdn Asia Pacific Income13,89514,04013,880-0,135-0,96%65,57K17:08:27 
 Amber International Holding DRC1,1711,1811,000+0,041+3,58%139,28K17:07:35 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR14,57514,71014,565-0,165-1,12%3,10M17:08:29 
 BBVA ADR28,66028,95028,645-0,440-1,51%207,57K17:07:57 
 Inditex ADR15,2215,3515,19-0,32-2,05%128,03K16:52:50 
 Caixabank ADR5,045,055,03-0,01-0,15%88,90K16:53:29 
 Grifols ADR7,397,417,34-0,09-1,20%105,11K17:03:21 
 Naturgy Energy ADR6,676,686,67+0,02+0,23%1,51K16:45:46 
 Turbo Energy ADR1,0141,0620,981-0,046-4,30%177,25K17:06:58 
 Red Electrica ADR8,5308,5308,485+0,090+1,07%2,73K16:51:56 
 Repsol SA33,7633,7633,20+1,00+3,05%54,31K16:52:35 
 Freightos1,1351,1351,135-0,005-0,44%3,78K16:29:37 
 Cellnex Telecom ADR14,6614,6814,59+0,01+0,03%11,97K16:45:29 
 ACS Actividades Construccion ADR20,9721,2820,97-0,37-1,73%9,41K16:48:34 
 Iberdrola SA92,4892,5892,03+1,06+1,15%17,46K16:45:28 
 Amadeus IT Holding SA PK62,3962,6362,38-1,27-2,00%12,96K16:49:47 
 Endesa ADR24,424,424,3+0,5+2,01%519,0016:25:31 
 Wallbox NV3,2603,2603,260+0,140+4,49%0,81K16:42:33 
 Bankinter ADR19,2719,2719,26-0,02-0,10%415,0016:01:51 
 Indra Sistemas SA34,9034,9034,72-0,48-1,36%474,0016:37:28 
 Puig Brands ADR9,749,749,74-0,37-3,66%0,24K15:38:03 
 Acerinox ADR10,110,110,10,00,00%011/09 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor413,82421,94413,33-4,20-1,00%3,16M17:08:39 
 United Microelectronics21,90522,05521,780+0,005+0,02%2,79M17:08:23 
 ASE Industrial ADR37,33037,88037,200+0,250+0,67%924,31K17:08:24 
 Himax13,47513,91013,460-0,125-0,92%199,22K17:08:07 
 YD Bio3,693,903,66-0,14-3,64%194,63K17:07:00 
 Chunghwa Telecom45,3045,4945,18+0,05+0,10%72,82K17:06:44 
 Perfect Corp1,9401,9401,910+0,010+0,52%159,68K16:45:30 
 Nocera2,1002,2702,070-0,190-8,30%81,57K17:05:36 
 ChipMOS Tech52,5153,3852,51-1,07-2,00%4,43K17:07:07 
 MKDWELL Tech6,426,676,36-0,27-4,08%20,25K16:44:15 
 Asia Pacific Wire & Cable1,3301,3301,300+0,020+1,53%2,31K16:24:09 
 Obook Holdings5,495,495,490,000,00%0,62K15:30:01 
 AU Optronics8,6658,7308,665-0,325-3,62%15,09K16:47:59 
 Hon Hai Precision ADR15,4715,7015,43-0,21-1,31%6,91K16:52:53 
 Giga Media Ltd1,3501,3501,350+0,030+2,27%113,0016:52:46 
 SemiLEDS2,1122,2002,070-0,088-4,01%5,91K16:37:16 
 Gogoro2,6902,6902,6800,0000,00%014/09 
 FST Ltd1,051,051,00+0,12+12,42%6,75K16:12:29 
 Miluna Acquisition Unt10,2510,2510,250,000,00%026/08 
 Miluna Acquisition10,2510,2510,250,000,00%014/09 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 NewGenIvf0,88010,93000,8551-0,0724-7,60%30,77K17:06:20 
 Kasikornbank OTC30,4030,4029,52+0,07+0,23%2,78K16:06:50 
 Bangkok Bank ADR29,080029,500028,8925+0,0000+0,00%014/09 
 Advanced Info Service Public10,35010,41010,2500,0000,00%014/09 
 Airports Thailand ADR16,716,716,70,00,00%014/09 
 PTT ADR6,736,736,73+0,00+0,00%014/09 
 IRPC ADR99900,00%008/09 
 Krung Thai Bank Public Co25,8725,8725,870,000,00%026/08 
 Univanich Palm Oil ADR0,530,530,530,000,00%016/04 
 Thai Union ADR8,058,058,050,000,00%031/08 
 TTW ADR0,2650,2860,2650,0000,00%009/01 
 TISCO Financial ADR30,5030,5030,500,000,00%011/04 
 Thai Oil ADR18181800,00%003/08 
 TMB Bank ADR99900,00%019/04 
 Thanachart Capital ADR9,859,859,850,000,00%030/09 
 Thai Beverage ADR33,6037,2033,600,000,00%002/09 
 Siam Cement ADR7,407,407,400,000,00%003/09 
 PTT Global ADR7,167,167,160,000,00%009/09 
 Minor International ADR16,9516,9516,950,000,00%008/09 
 Kasikornbank DRC7,217,217,210,000,00%028/07 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkcell Iletisim Hizmetleri5,1755,2205,160-0,145-2,73%919,31K17:07:30 
 Anadolu Efes ADR0,3500,3550,3300,0000,00%014/09 
 DMARKET Electronic Services Trading ADR2,6702,6902,590+0,060+2,30%2,48M17:05:07 
 Marti Technologies2,1102,1102,080+0,130+6,56%13,57K16:49:16 
 Turkiye Garanti Bankasi AS2,6002,7702,6000,0000,00%014/09 
 Akbank Turk Anonim Sirketi2,952,952,95-0,16-5,14%10,00K15:45:49 
 Tav Havalimanlari Holding AS21,11021,55021,110-1,290-5,76%1,56K16:39:06 
 Koc Holdings AS23,0723,0723,070,000,00%011/09 
 Turk Altin Isletmeleri AS DRC10,100010,100010,10000,00000,00%002/06 
 Turkiye Vakiflar Bankasi ADR6,7506,7506,7500,0000,00%031/08 
 Arcelik ADR9,809,809,800,000,00%008/09 
 Ford Otomoti Sanayi ADR8,008,008,000,000,00%003/09 
 Eregli Demir Celik ADR9,009,009,000,000,00%012/06 
 Tekfen ADR99900,00%008/09 
 THY ADR60,560,560,50,00,00%0,20K15:30:23 
 Turk Telekomunikasyon ADR2,82,82,80,00,00%004/09 
 Ulker Biskuvi Sanayi ADR19191900,00%004/09 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Lloyds Banking ADR5,8455,9205,840-0,055-0,93%5,18M17:08:26 
 HALEON ADR9,289,319,19-0,11-1,16%5,99M17:08:20 
 CNH Industrial NV14,2314,2413,69+0,48+3,49%4,85M17:08:12 
 BP ADR46,7946,8845,85+0,86+1,87%4,94M17:08:21 
 British American Tobacco ADR57,0157,2356,35-0,28-0,49%2,04M17:08:29 
 Rezolve AI2,252,292,23-0,05-1,97%2,65M17:08:25 
 Roivant Sciences39,91540,99039,680-1,105-2,69%1,52M17:08:33 
 Arm246,50253,16241,00+7,49+3,13%1,81M17:08:21 
 Shell ADR98,2798,2996,63+1,82+1,89%1,94M17:08:28 
 Vertical Aerospace0,5910,6110,576+0,002+0,39%969,62K17:07:28 
 Biodexa Pharmaceuticals DRC1,3001,4301,130+0,180+16,07%48,44M17:08:28 
 Barclays ADR25,39525,78025,360-0,465-1,80%2,31M17:08:28 
 CLARIVATE1,891,921,86-0,03-1,31%613,48K17:08:14 
 Capri Holdings13,9614,0613,65-0,21-1,45%1,06M17:08:28 
 Klarna14,0714,3313,97-0,19-1,30%813,03K17:08:24 
 Natwest Group18,48018,77518,460+0,010+0,05%1,13M17:08:39 
 Unilever ADR62,7862,9862,42-0,79-1,24%886,28K17:08:04 
 Genius Sports6,566,776,53-0,25-3,60%891,57K17:08:18 
 LyondellBasell Industries64,6664,6663,00+1,91+3,04%523,20K17:08:25 
 nVent Electric147,72151,11147,17+1,08+0,74%525,16K17:08:22 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Roboai1,541,601,53-0,05-3,14%681,81K17:08:15 
 Swvl Holdings4,9905,9904,900-0,520-9,44%122,36K17:07:36 
 Kyivstar13,3513,6813,34-0,31-2,27%44,60K17:02:38 
 Yalla5,4605,4755,440-0,020-0,37%131,36K17:03:42 
 Micropolis Holding0,790,820,78-0,02-2,19%87,63K17:05:13 
 VEON68,900068,910067,8000+0,0800+0,12%29,36K17:07:39 
 Apimeds1,972,111,93-0,12-5,91%16,24K16:46:45 
 Anghami De3,4903,4903,350+0,200+6,08%7,89K16:57:49 
 M2MMA8,00008,00008,00000,00000,00%014/09 
 Brooge Energy0,0010,0010,0010,0000,00%012/05 
 3Power Energy0,00250,00250,00250,00000,00%026/05 
 Lytus Technologies Holdings Ptv13,00013,00013,0000,0000,00%003/09 
 Iris Acquisition II Unt10,3210,3210,320,000,00%010/09 
 Iris Acquisition II10,0810,0810,080,000,00%014/09 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sibanye Stillwater ADR11,6911,9211,64-0,22-1,85%1,75M17:08:36 
 Harmony Gold Mining19,34019,69019,255-0,290-1,48%911,30K17:08:10 
 Gold Fields ADR42,78043,41042,510-0,340-0,79%785,63K17:08:33 
 Sasol ADR14,9014,9014,47+0,40+2,72%512,07K17:08:34 
 DRDGOLD ADR25,1625,7225,07-0,43-1,68%71,85K17:08:17 
 Naspers ADR9,199,198,96+0,13+1,43%135,28K16:49:58 
 Lesaka Tech4,1454,2754,110-0,015-0,36%43,32K17:04:35 
 Valterra Platinum DRC14,45014,45014,270+0,150+1,05%17,29K16:43:11 
 Sanlam Ltd PK10,11010,11010,080+0,115+1,15%1,33K16:25:31 
 Impala Platinum Holdings Ltd PK14,16014,31014,150-0,050-0,35%12,91K16:40:02 
 MTN Group Ltd PK12,5012,8912,48+0,10+0,81%3,01K15:31:41 
 Clicks Group23,1623,1923,16+0,08+0,34%2,54K16:14:47 
 Standard Bank Group Ltd PK19,2919,3819,230,000,00%014/09 
 Nedbank Group Ltd18,31018,31018,310+0,160+0,88%285,0015:44:09 
 Life Healthcare Group Holdings2,872,872,870,000,00%0,27K16:25:31 
 Kumba Iron Ore Ltd PK4,9605,0704,940-0,045-0,90%4,23K16:40:39 
 Vodacom Group Ltd PK9,679,679,61-0,08-0,82%253,0016:25:33 
 Bidvest Group Ltd PK28,3628,7228,190,000,00%014/09 
 Leatt11,611,811,6-0,2-1,75%405,0016:44:51 
 Capitec Bank ADR139,0139,0137,10,00,00%014/09 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 SK hynix176,24181,29176,16+0,61+0,35%6,88M17:08:39 
 LG Display3,0803,1503,070-0,050-1,60%112,33K17:07:53 
 SK Telecom ADR36,1236,5435,92-0,21-0,56%258,91K17:08:08 
 Kepco ADR11,4211,4911,41-0,14-1,25%149,72K17:05:04 
 KT19,8419,9519,66-0,13-0,65%140,49K17:08:31 
 MagnaChip2,7652,8872,760-0,115-3,99%139,33K17:07:57 
 Doubledown12,7512,8212,61+0,15+1,19%16,35K16:44:06 
 POSCO60,7361,5260,72+1,09+1,83%44,60K17:05:14 
 Woori Financial79,4680,1379,46-1,35-1,67%9,84K16:53:00 
 KB Financial129,42130,45129,11-3,46-2,60%26,61K17:06:14 
 Shinhan82,4383,3582,15-1,68-2,00%22,74K17:07:47 
 Captivision0,0020,0020,0010,0000,00%014/09 
 Global Interactive Tech2,40002,49002,3650+0,0200+0,84%21,99K17:03:21 
 Gravity Co71,5672,8970,53-0,70-0,97%12,16K16:45:00 
 Harvard Ave Acquisition Unt10,2310,2810,230,000,00%021/08 
 Harvard Ave Acquisition10,2210,2210,22-0,02-0,20%2,51K16:32:54 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR10,0310,119,94-0,03-0,25%4,41M17:07:46 
 Spotify Tech555,80556,34548,51-0,51-0,09%307,96K17:08:30 
 Autoliv117,03118,14117,03-1,47-1,24%118,53K17:05:46 
 Polestar Automotive Holding A7,3507,6007,350-0,050-0,68%101,25K17:08:40 
 Assa Abloy AB17,4217,4917,42-0,07-0,37%29,87K16:51:04 
 LM Ericsson B10,392510,392510,0550+0,0000+0,00%014/09 
 H&M ADR3,333,353,32-0,04-1,04%58,64K16:45:45 
 Atlas Copco AB19,7619,8919,75-0,18-0,88%53,65K16:51:05 
 Hexagon ADR9,509,559,49-0,11-1,11%29,70K16:52:49 
 Tele2 AB8,8308,8708,830-0,070-0,79%19,67K16:31:59 
 Sandvik AB ADR37,9538,3537,93+0,04+0,11%21,72K16:53:31 
 Volvo ADR33,8634,0233,86-0,61-1,77%51,60K16:51:04 
 Svenska Handelsbanken PK7,707,737,70-0,02-0,26%6,04K16:50:43 
 Telia ADR9,599,609,57+0,05+0,52%2,55K16:30:03 
 Saab AB ADR29,9029,9029,66+0,38+1,29%5,35K16:31:42 
 Atlas Copco ADR17,2917,2917,21-0,04-0,23%4,68K16:18:00 
 NIP ADR14,0115,3814,00-0,99-6,60%6,03K16:24:00 
 Oatly Group AB12,790013,037712,6150-0,2300-1,77%5,87K17:07:38 
 Neonode0,8000,8300,800-0,032-3,81%15,14K16:48:38 
 Investor B40,185041,060040,1850-1,0550-2,56%10,00K16:46:53 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean5,7155,7205,510+0,265+4,86%10,01M17:08:37 
 Sealsq2,2802,3702,260-0,040-1,73%2,88M17:08:19 
 On Holding26,9027,4126,80-0,57-2,09%1,46M17:08:32 
 Amcor PLC42,2742,3841,98+0,02+0,05%360,97K17:08:04 
 Amrize39,1139,5639,08-0,32-0,81%1,25M17:08:35 
 Aptiv43,7744,3643,55-1,02-2,28%657,49K17:08:14 
 MoonLake Immunotherapeutics12,1412,7012,08-0,54-4,26%259,00K17:07:17 
 Novartis ADR138,26138,91137,37-0,73-0,53%811,09K17:08:28 
 Garrett Motion25,97026,60025,890-0,235-0,90%187,89K17:07:53 
 Lithium Americas5,6055,9205,600-0,335-5,64%840,20K17:08:16 
 UBS Group51,2551,7351,19-1,74-3,28%712,45K17:08:22 
 Roche Holding ADR54,8154,9954,26+0,01+0,02%312,56K16:53:21 
 Alcon67,5067,6466,95-0,24-0,35%215,77K17:08:18 
 Crispr Therapeutics52,0452,8551,70-0,92-1,74%236,89K17:08:06 
 Sportradar13,3213,4113,06+0,12+0,91%284,81K17:07:51 
 Novocure Ltd16,1716,4015,96-0,05-0,31%124,25K17:06:16 
 Pharvaris NV38,1240,0037,85-0,74-1,90%504,45K17:07:42 
 Glencore ADR15,46515,65015,440-0,445-2,80%462,54K16:52:43 
 Adc Thera1,0351,1201,030-0,075-6,76%292,34K17:08:24 
 Chubb341,20342,10339,67-0,65-0,19%169,34K17:08:24 
Doorgaan met Apple
Inschrijven via Google
of
Registreren met e-mail