Schrijf u in om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
Reclamevrije versie. Ga voor een nog betere Investing.com-ervaring. Bespaar tot 40% Meer details
ADR's wereld
Argentinië
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4,360 | 4,400 | 4,220 | +0,160 | +3,81% | 2,92M | 14/01 | ||
| MercadoLibre | 1.122,74 | 1.143,36 | 1.101,94 | -8,27 | -0,73% | 477,24K | 14/01 | ||
| Grupo Financiero Galicia ADR | 9,490 | 9,560 | 9,310 | -0,030 | -0,32% | 360,53K | 14/01 | ||
| Despegar.com | 9,94 | 9,95 | 9,44 | +0,21 | +2,16% | 211,96K | 14/01 | ||
| BBVA Banco Frances ADR | 3,290 | 3,290 | 3,180 | +0,080 | +2,49% | 203,66K | 14/01 | ||
| Banco Macro B ADR | 14,68 | 14,70 | 14,29 | +0,23 | +1,59% | 139,66K | 14/01 | ||
| Grupo Supervielle | 1,930 | 1,980 | 1,905 | -0,030 | -1,53% | 137,95K | 14/01 | ||
| Central Puerto | 3,380 | 3,460 | 3,270 | +0,080 | +2,42% | 123,17K | 14/01 | ||
| Cresud SACIF | 4,980 | 5,060 | 4,770 | +0,140 | +2,89% | 102,52K | 14/01 | ||
| Transportadora Gas ADR | 4,700 | 4,849 | 4,565 | -0,040 | -0,84% | 85,80K | 14/01 | ||
| Loma Negra ADR | 6,280 | 6,380 | 6,250 | -0,050 | -0,79% | 78,84K | 14/01 | ||
| IRSA ADR | 4,070 | 4,190 | 3,985 | +0,030 | +0,74% | 61,34K | 14/01 | ||
| Telecom Argentina ADR | 5,110 | 5,150 | 5,010 | -0,040 | -0,78% | 46,97K | 14/01 | ||
| Pampa Energia ADR | 19,48 | 19,59 | 19,09 | +0,02 | +0,10% | 39,48K | 14/01 | ||
| IRSA Propiedades ADR | 2,22 | 2,23 | 2,18 | +0,01 | +0,48% | 21,62K | 14/01 | ||
| Edenor ADR | 5,080 | 5,109 | 4,890 | +0,160 | +3,25% | 3,58K | 14/01 | ||
| Bioceres Crop | 13,90 | 13,90 | 13,71 | 0,00 | 0,00% | 3,30K | 14/01 |
Australië
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 66,97 | 67,23 | 66,09 | -0,13 | -0,19% | 5,38M | 14/01 | ||
| BHP Group ADR | 66,07 | 66,23 | 65,11 | +0,20 | +0,30% | 5,22M | 14/01 | ||
| Atlassian Corp Plc | 297,39 | 302,98 | 284,36 | -1,26 | -0,42% | 4,03M | 14/01 | ||
| Immuron | 3,390 | 3,500 | 3,210 | -0,130 | -3,69% | 485,46K | 14/01 | ||
| Alterity Therapeutics | 0,8118 | 0,8275 | 0,7900 | -0,0032 | -0,39% | 388,48K | 14/01 | ||
| Westpac Banking ADR | 15,54 | 15,62 | 15,40 | -0,10 | -0,64% | 356,60K | 14/01 | ||
| Immutep ADR | 3,240 | 3,300 | 3,100 | -0,015 | -0,46% | 136,95K | 14/01 | ||
| Iris Energy | 12,34 | 12,49 | 11,78 | +0,27 | +2,24% | 96,08K | 14/01 | ||
| Advanced Human Imaging ADR | 3,59 | 3,63 | 3,41 | +0,13 | +3,76% | 93,05K | 14/01 | ||
| Aberdeen Australia | 5,850 | 5,890 | 5,820 | -0,030 | -0,51% | 90,61K | 14/01 | ||
| Mesoblast | 4,630 | 4,690 | 4,410 | -0,060 | -1,28% | 84,48K | 14/01 | ||
| Mawson Infrastructure Group | 5,03 | 5,28 | 4,98 | -0,27 | -5,09% | 73,71K | 14/01 | ||
| Genetic Technologies | 1,860 | 1,890 | 1,817 | -0,010 | -0,53% | 38,52K | 14/01 | ||
| Bionomics ADR | 12,42 | 12,59 | 12,42 | +0,02 | +0,16% | 10,40K | 14/01 | ||
| Kazia Therapeutics ADR | 7,80 | 7,97 | 7,57 | -0,12 | -1,52% | 8,37K | 14/01 | ||
| Immuron | 0,4300 | 0,4300 | 0,4300 | +0,0050 | +1,18% | 1,52K | 14/01 | ||
| Opthea | 7,550 | 7,550 | 7,550 | +0,000 | +0,00% | 0,69K | 14/01 | ||
| Select Harvests Ltd | 4,33 | 4,33 | 4,33 | +0,00 | +0,00% | 0 | 04/01 | ||
| ASX ADR | 66,16 | 67,24 | 66,05 | -0,92 | -1,37% | 10,01K | 14/01 | ||
| Mesoblast | 0,92 | 0,92 | 0,92 | 0,00 | 0,00% | 1,00K | 14/01 |
België
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 67,80 | 67,91 | 67,10 | +1,46 | +2,20% | 1,99M | 14/01 | ||
| Galapagos ADR | 55,19 | 55,40 | 54,19 | +3,08 | +5,91% | 436,22K | 14/01 | ||
| Euronav | 9,270 | 9,285 | 9,060 | +0,080 | +0,87% | 408,89K | 14/01 | ||
| Materialise NV | 20,70 | 21,17 | 19,80 | +0,14 | +0,68% | 287,92K | 14/01 | ||
| Celyad SA | 3,850 | 3,985 | 3,820 | -0,140 | -3,51% | 11,76K | 14/01 | ||
| MDxHealth ADR | 9,83 | 9,90 | 9,83 | +0,22 | +2,29% | 0,96K | 14/01 | ||
| Nyxoah | 21,53 | 21,53 | 21,53 | -1,02 | -4,52% | 0,14K | 14/01 | ||
| Dexia ADR | 0,94 | 0,94 | 0,94 | 0,00 | 0,00% | 0 | 14/08 | ||
| D’Ieteren ADR | 93,10 | 93,10 | 93,10 | +0,00 | +0,00% | 0 | 12/01 | ||
| Agfa Gevaert ADR | 7,6600 | 7,6600 | 7,6600 | 0,0000 | 0,00% | 0 | 29/11 | ||
| Ackermans Van Haaren ADR | 17,0 | 17,0 | 17,0 | +0,0 | +0,00% | 0 | 22/09 | ||
| NV Bekaert ADR | 2,610 | 2,610 | 2,160 | 0,000 | 0,00% | 0 | 21/05 | ||
| Barco ADR | 9,73 | 9,73 | 9,73 | 0,00 | 0,00% | 0 | 29/11 | ||
| UCB ADR | 50,52 | 50,70 | 50,34 | 0,00 | 0,00% | 0 | 14/01 | ||
| KBC Groep ADR | 47,42 | 47,55 | 46,91 | +0,00 | +0,00% | 0 | 14/01 | ||
| Galapagos | 51,00 | 51,00 | 51,00 | 0,00 | 0,00% | 0 | 11/01 | ||
| Etablissementen Franz Colruyt ADR | 10,57 | 10,57 | 10,57 | 0,00 | 0,00% | 0 | 14/01 | ||
| Bpost ADR | 8,586 | 8,586 | 8,370 | +0,000 | +0,00% | 0 | 27/12 | ||
| Proximus ADR | 3,88 | 3,88 | 3,88 | 0,00 | 0,00% | 0 | 12/01 | ||
| GBL | 112,2500 | 112,2500 | 112,2500 | 0,0000 | 0,00% | 0 | 12/01 |
Brazilië
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4,250 | 4,270 | 4,190 | +0,020 | +0,47% | 48,89M | 14/01 | ||
| Banco Bradesco | 3,770 | 3,790 | 3,690 | +0,070 | +1,89% | 47,30M | 14/01 | ||
| Petroleo Brasileiro Petrobras ADR | 12,61 | 12,62 | 12,20 | +0,31 | +2,52% | 39,17M | 14/01 | ||
| Vale ADR | 15,38 | 15,44 | 15,03 | +0,08 | +0,52% | 25,26M | 14/01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11,43 | 11,44 | 10,93 | +0,53 | +4,86% | 23,74M | 14/01 | ||
| Ambev SA | 2,750 | 2,750 | 2,695 | +0,030 | +1,10% | 10,85M | 14/01 | ||
| Nu Holdings | 8,12 | 8,70 | 8,11 | -0,55 | -6,34% | 7,74M | 14/01 | ||
| Gerdau ADR | 5,110 | 5,140 | 5,055 | -0,010 | -0,20% | 5,02M | 14/01 | ||
| CEMIG Pref ADR | 2,350 | 2,355 | 2,305 | +0,010 | +0,43% | 3,72M | 14/01 | ||
| Xp | 28,74 | 29,56 | 28,02 | -0,57 | -1,94% | 2,94M | 14/01 | ||
| BRF ADR | 4,380 | 4,440 | 4,350 | +0,040 | +0,92% | 2,36M | 14/01 | ||
| SID Nacional ADR | 4,620 | 4,665 | 4,570 | -0,070 | -1,49% | 2,28M | 14/01 | ||
| Embraer ADR | 15,90 | 15,94 | 15,54 | -0,12 | -0,75% | 2,11M | 14/01 | ||
| PagSeguro Digital | 22,45 | 23,59 | 22,09 | -1,10 | -4,67% | 1,90M | 14/01 | ||
| Sabesp ADR | 6,380 | 6,440 | 6,330 | -0,020 | -0,31% | 1,85M | 14/01 | ||
| Gol Linhas Aereas ADR | 6,170 | 6,175 | 5,915 | +0,110 | +1,82% | 1,61M | 14/01 | ||
| Azul | 14,32 | 14,33 | 13,81 | +0,17 | +1,20% | 1,46M | 14/01 | ||
| Companhia Brasileira de Distribuicao | 3,640 | 3,690 | 3,520 | +0,060 | +1,68% | 1,42M | 14/01 | ||
| Ultrapar Participacoes | 2,400 | 2,420 | 2,350 | -0,040 | -1,64% | 1,39M | 14/01 | ||
| Natura & Co | 7,96 | 8,01 | 7,78 | +0,06 | +0,76% | 1,21M | 14/01 |
Canada
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Sundial Growers | 0,5640 | 0,5748 | 0,5555 | +0,0036 | +0,64% | 44,67M | 14/01 | ||
| Tilray | 6,86 | 6,95 | 6,63 | -0,01 | -0,15% | 18,06M | 14/01 | ||
| Cenovus Energy | 14,850 | 14,955 | 14,320 | +0,460 | +3,20% | 12,91M | 14/01 | ||
| Barrick Gold | 18,68 | 18,91 | 18,52 | -0,15 | -0,80% | 12,86M | 14/01 | ||
| New Gold | 1,6400 | 1,6800 | 1,6000 | -0,0300 | -1,80% | 11,43M | 14/01 | ||
| Kinross Gold | 5,590 | 5,690 | 5,525 | -0,080 | -1,41% | 11,37M | 14/01 | ||
| Yamana Gold | 4,180 | 4,250 | 4,140 | -0,040 | -0,95% | 10,54M | 14/01 | ||
| B2Gold | 3,570 | 3,660 | 3,540 | -0,050 | -1,38% | 10,04M | 14/01 | ||
| Denison Mines | 1,3600 | 1,3801 | 1,2700 | -0,0100 | -0,73% | 9,78M | 14/01 | ||
| Crescent Point | 6,630 | 6,670 | 6,444 | +0,200 | +3,11% | 6,62M | 14/01 | ||
| Suncor Energy | 28,23 | 28,29 | 27,75 | +0,36 | +1,29% | 6,20M | 14/01 | ||
| HIVE Blockchain | 2,4200 | 2,4200 | 2,2700 | +0,1200 | +5,22% | 5,94M | 14/01 | ||
| Aurora Cannabis | 5,510 | 5,580 | 5,380 | -0,030 | -0,54% | 5,81M | 14/01 | ||
| Canopy Growth | 8,40 | 8,46 | 8,09 | -0,01 | -0,12% | 5,80M | 14/01 | ||
| Meta Materials | 2,140 | 2,170 | 2,040 | +0,010 | +0,47% | 5,53M | 14/01 | ||
| BlackBerry | 9,04 | 9,08 | 8,84 | +0,10 | +1,12% | 5,48M | 14/01 | ||
| IAMGold | 2,620 | 2,700 | 2,550 | -0,070 | -2,60% | 5,00M | 14/01 | ||
| Canadian Natural | 51,94 | 52,17 | 50,20 | +1,67 | +3,32% | 4,93M | 14/01 | ||
| Cameco | 22,55 | 23,05 | 22,01 | -0,44 | -1,91% | 4,93M | 14/01 | ||
| Canadian Pacific Railway | 77,50 | 77,74 | 76,33 | +0,39 | +0,51% | 4,78M | 14/01 |
Chili
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 56,55 | 56,72 | 54,32 | +1,00 | +1,80% | 1,07M | 14/01 | ||
| Santander Chile ADR | 18,91 | 19,34 | 18,75 | -0,50 | -2,58% | 680,76K | 14/01 | ||
| Enel Chile ADR | 1,990 | 2,010 | 1,980 | -0,010 | -0,50% | 597,54K | 14/01 | ||
| Enel Americas ADR | 5,850 | 5,935 | 5,810 | -0,110 | -1,85% | 529,96K | 14/01 | ||
| Cervecerias ADR | 17,13 | 17,22 | 16,44 | +0,39 | +2,33% | 121,42K | 14/01 | ||
| Banco De Chile | 18,46 | 18,79 | 18,35 | -0,45 | -2,38% | 50,99K | 14/01 | ||
| Itau CorpBanca ADR | 3,620 | 3,740 | 3,270 | +0,140 | +4,02% | 40,55K | 14/01 | ||
| Embotelladora Andina B ADR | 13,40 | 13,40 | 12,78 | -0,01 | -0,07% | 1,04K | 14/01 | ||
| LATAM Airlines ADR | 0,43 | 0,43 | 0,40 | +0,01 | +2,38% | 142,14K | 14/01 | ||
| Embotelladora Andina | 11,21 | 11,22 | 11,00 | +0,00 | +0,00% | 0 | 13/01 |
China
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 30,95 | 31,32 | 30,08 | +0,47 | +1,54% | 34,86M | 14/01 | ||
| TDH Holdings | 0,537 | 0,619 | 0,520 | -0,061 | -10,20% | 31,01M | 14/01 | ||
| Didi Global | 4,67 | 4,70 | 4,42 | 0,00 | 0,00% | 24,16M | 14/01 | ||
| China SXT Pharma | 0,5375 | 0,7899 | 0,4664 | +-0,0024 | +-0,44% | 23,52M | 14/01 | ||
| Borqs Tech | 0,4240 | 0,4871 | 0,3550 | +0,0540 | +14,59% | 23,50M | 14/01 | ||
| New Oriental Education&Tech | 1,810 | 1,860 | 1,750 | +0,020 | +1,12% | 21,63M | 14/01 | ||
| Alibaba ADR | 131,57 | 134,36 | 129,35 | +0,20 | +0,15% | 18,61M | 14/01 | ||
| Farmmi | 0,2237 | 0,2281 | 0,2230 | -0,0063 | -2,74% | 16,96M | 14/01 | ||
| Meten Edtechx Education | 0,2070 | 0,2150 | 0,2000 | -0,0030 | -1,43% | 13,61M | 14/01 | ||
| JD.com Inc Adr | 73,72 | 74,01 | 71,93 | +2,28 | +3,19% | 12,78M | 14/01 | ||
| Xpeng | 49,69 | 49,72 | 47,28 | +2,17 | +4,57% | 12,12M | 14/01 | ||
| TAL Education | 3,46 | 3,46 | 3,27 | +0,18 | +5,49% | 11,22M | 14/01 | ||
| Powerbridge | 0,3850 | 0,4427 | 0,3752 | -0,0610 | -13,68% | 10,22M | 14/01 | ||
| OneSmart | 0,1872 | 0,1989 | 0,1725 | -0,0114 | -5,74% | 8,33M | 14/01 | ||
| Canaan | 5,680 | 5,760 | 5,050 | +0,580 | +11,37% | 8,29M | 14/01 | ||
| Vipshop | 9,29 | 9,40 | 8,95 | +0,19 | +2,09% | 8,18M | 14/01 | ||
| Tencent Music Entertainment Group | 7,10 | 7,14 | 6,88 | +0,17 | +2,45% | 7,30M | 14/01 | ||
| Pinduoduo | 60,41 | 61,78 | 58,64 | +2,79 | +4,84% | 7,03M | 14/01 | ||
| Li Auto | 31,13 | 31,44 | 30,03 | +0,36 | +1,17% | 6,02M | 14/01 | ||
| RLX Technology | 3,700 | 3,710 | 3,505 | +0,070 | +1,93% | 5,40M | 14/01 |
Colombia
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14,14 | 14,20 | 13,93 | +0,08 | +0,57% | 796,50K | 14/01 | ||
| BanColombia ADR | 33,25 | 33,64 | 32,65 | -0,41 | -1,22% | 609,51K | 14/01 | ||
| GeoPark Ltd | 13,50 | 13,54 | 12,84 | +0,61 | +4,73% | 349,80K | 14/01 | ||
| Tecnoglass | 22,24 | 22,68 | 21,75 | -0,03 | -0,13% | 224,25K | 14/01 | ||
| Grupo Aval | 5,390 | 5,430 | 5,310 | -0,020 | -0,37% | 84,68K | 14/01 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 04/11 | ||
| Cementos Argos ADR | 8,25 | 8,25 | 8,25 | +0,00 | +0,00% | 0 | 31/12 | ||
| Nutresa ADR | 9,99 | 9,99 | 9,99 | +0,00 | +0,00% | 0 | 05/01 | ||
| Inversiones Suramericana ADR | 14,09 | 14,95 | 14,09 | 0,00 | 0,00% | 0 | 12/01 | ||
| Interconnection Electric | 87,49 | 87,49 | 87,49 | 0,00 | 0,00% | 0 | 28/12 | ||
| Blueberries Medical | 0,0557 | 0,0570 | 0,0490 | 0,0000 | 0,00% | 0 | 14/01 |
Cyprus
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 22,94 | 24,06 | 22,61 | -1,36 | -5,60% | 2,30M | 14/01 | ||
| Castor Maritime | 1,350 | 1,365 | 1,330 | 0,000 | 0,00% | 1,17M | 14/01 | ||
| QIWI | 7,96 | 7,97 | 7,75 | -0,05 | -0,62% | 278,87K | 14/01 | ||
| Cian ADR | 9,63 | 9,93 | 9,50 | -0,34 | -3,41% | 119,53K | 14/01 | ||
| Nexters | 8,15 | 8,25 | 8,07 | -0,12 | -1,45% | 2,47K | 14/01 | ||
| Emerging Markets Horizon Unt | 10,03 | 10,03 | 10,03 | +0,01 | +0,10% | 0,54K | 14/01 | ||
| Woodbrook | 0,00140 | 0,00140 | 0,00140 | 0,00000 | 0,00% | 0 | 21/09 | ||
| Bank of Cyprus | 1,14 | 1,14 | 1,14 | +0,00 | +0,00% | 0 | 15/12 |
Denemarken
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 96,32 | 98,10 | 95,36 | -3,24 | -3,25% | 2,46M | 14/01 | ||
| Genmab AS | 35,70 | 35,77 | 34,95 | +0,84 | +2,41% | 626,36K | 14/01 | ||
| Orphazyme | 2,300 | 2,430 | 2,250 | -0,080 | -3,36% | 326,21K | 14/01 | ||
| Ascendis Pharma AS | 122,96 | 128,49 | 116,79 | +3,91 | +3,28% | 246,40K | 14/01 | ||
| Evaxion Biotech AS | 4,090 | 4,250 | 3,840 | -0,020 | -0,49% | 111,46K | 14/01 | ||
| LiqTech | 5,620 | 5,810 | 5,534 | +-0,060 | +-1,06% | 21,01K | 14/01 | ||
| IO Biotech | 7,60 | 7,82 | 7,10 | +0,08 | +1,06% | 14,41K | 14/01 | ||
| Forward Pharma A S | 5,730 | 5,730 | 5,490 | +0,130 | +2,32% | 4,40K | 14/01 | ||
| Zealand Pharma ADR | 21,38 | 22,08 | 21,38 | -1,31 | -5,77% | 0,72K | 14/01 | ||
| Danske Bank A/S ADR | 10,02 | 10,02 | 9,92 | +0,00 | +0,00% | 0 | 14/01 | ||
| H Lundbeck | 24,9500 | 25,3500 | 24,9500 | +0,0000 | +0,00% | 0 | 12/01 | ||
| Novozymes B | 71,6500 | 73,0500 | 71,2500 | 0,0000 | 0,00% | 0 | 14/01 | ||
| Coloplast A | 15,26 | 15,41 | 15,15 | 0,00 | 0,00% | 0 | 14/01 | ||
| Vestas Wind Systems AS | 9,35 | 9,40 | 9,28 | 0,00 | 0,00% | 0 | 14/01 | ||
| Moeller Maersk A | 3.374,00 | 3.496,92 | 3.374,00 | 0,00 | 0,00% | 0 | 14/01 | ||
| Pandora ADR | 29,36 | 29,93 | 29,33 | 0,00 | 0,00% | 0 | 14/01 | ||
| Novozymes AS | 71,89 | 72,36 | 71,39 | 0,00 | 0,00% | 0 | 14/01 | ||
| H Lundbeck ADR | 24,880 | 25,200 | 24,880 | 0,000 | 0,00% | 0 | 14/01 | ||
| AP Moeller-Maersk AS | 18,33 | 18,33 | 18,08 | 0,00 | 0,00% | 0 | 14/01 | ||
| Chr Hansen ADR | 20,29 | 20,58 | 20,03 | 0,00 | 0,00% | 0 | 14/01 |
Duitsland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 9,83 | 10,10 | 9,48 | -0,02 | -0,20% | 3,87M | 14/01 | ||
| Deutsche Bank | 13,79 | 13,79 | 13,51 | -0,06 | -0,43% | 3,06M | 14/01 | ||
| BioNTech | 196,00 | 206,24 | 194,61 | -6,99 | -3,44% | 2,86M | 14/01 | ||
| CureVac NV | 24,48 | 26,27 | 23,09 | -2,55 | -9,43% | 1,75M | 14/01 | ||
| SAP ADR | 138,90 | 139,04 | 136,53 | +2,99 | +2,20% | 1,39M | 14/01 | ||
| ATAI Life Sciences BV | 5,96 | 6,17 | 5,76 | -0,26 | -4,18% | 1,01M | 14/01 | ||
| Affimed NV | 4,440 | 4,450 | 4,200 | +0,030 | +0,68% | 990,23K | 14/01 | ||
| Mainz Biomed BV | 20,87 | 20,95 | 16,69 | +4,43 | +26,95% | 592,14K | 14/01 | ||
| Trivago | 2,250 | 2,320 | 2,200 | -0,060 | -2,60% | 405,44K | 14/01 | ||
| Sono NV | 7,59 | 7,75 | 7,19 | -0,07 | -0,91% | 383,03K | 14/01 | ||
| Lilium NV | 6,350 | 6,470 | 6,200 | 0,000 | 0,00% | 353,35K | 14/01 | ||
| Fresenius Medical Care ADR | 33,80 | 33,97 | 33,62 | +0,80 | +2,42% | 334,85K | 14/01 | ||
| MYT Netherlands | 17,98 | 19,37 | 17,62 | -0,81 | -4,31% | 274,24K | 14/01 | ||
| InflaRx | 4,250 | 4,290 | 3,940 | +0,160 | +3,91% | 184,33K | 14/01 | ||
| MorphoSys ADR | 8,48 | 8,61 | 8,31 | -0,37 | -4,18% | 179,01K | 14/01 | ||
| Immatics NV | 11,87 | 12,06 | 11,54 | +0,05 | +0,42% | 177,25K | 14/01 | ||
| Spark Networks | 3,310 | 3,460 | 3,240 | -0,150 | -4,34% | 99,91K | 14/01 | ||
| Evotec AG PK | 20,07 | 20,32 | 19,85 | -0,68 | -3,28% | 51,66K | 14/01 | ||
| Voxeljet Ag | 5,87 | 6,45 | 5,84 | -0,18 | -2,98% | 47,56K | 14/01 | ||
| SIGNA Sports United BV | 8,450 | 8,650 | 7,520 | +0,870 | +11,48% | 33,38K | 14/01 |
Filipijnen
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 37,47 | 37,87 | 37,23 | -0,32 | -0,85% | 18,66K | 14/01 | ||
| First Gen ADR | 12,10 | 12,10 | 12,10 | 0,00 | 0,00% | 0 | 04/11 | ||
| Globe Telecom ADR | 66,03 | 66,04 | 66,04 | 0,00 | 0,00% | 0 | 07/12 | ||
| Jollibee Foods ADR | 17,220 | 17,220 | 17,220 | +0,000 | +0,00% | 0 | 14/01 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| Manila Electric ADR | 11,36 | 11,36 | 11,36 | 0,00 | 0,00% | 0 | 21/09 | ||
| Megaworld ADR | 12,6 | 12,6 | 11,8 | +0,0 | +0,00% | 0 | 12/01 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | +0 | +0,00% | 0 | 20/12 | ||
| Manila Water ADR | 11,87 | 11,87 | 11,87 | +0,00 | +0,00% | 0 | 21/12 | ||
| DMCI ADR | 1,51 | 1,51 | 1,51 | 0,00 | 0,00% | 0 | 02/12 | ||
| Cebu Air ADR | 4,27 | 4,27 | 4,27 | +0,00 | +0,00% | 0 | 14/01 | ||
| Bank the Philippine Islands ADR | 35,93 | 35,93 | 35,93 | 0,00 | 0,00% | 0 | 12/01 | ||
| Universal Robina ADR | 26,05 | 26,05 | 26,05 | 0,00 | 0,00% | 0 | 17/12 | ||
| Robinsons Retail Holdings Inc | 11,32 | 11,32 | 11,32 | 0,00 | 0,00% | 0 | 13/01 | ||
| Benguet B | 0,0800 | 0,0800 | 0,0700 | 0,0000 | 0,00% | 0 | 05/01 | ||
| D&L Industries ADR | 4,36 | 4,36 | 4,25 | 0,00 | 0,00% | 0 | 14/01 | ||
| Aboitiz Equity ADR | 10,48 | 10,48 | 10,48 | +0,00 | +0,00% | 0 | 23/09 | ||
| Aboitiz Power ADR | 12,64 | 12,64 | 12,64 | +0,00 | +0,00% | 0 | 23/09 | ||
| Ayala ADR | 16,8 | 16,8 | 16,8 | 0,0 | 0,00% | 0 | 29/11 | ||
| BDO Unibank ADR | 25,84 | 26,61 | 25,84 | +0,00 | +0,00% | 0 | 14/01 |
Finland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5,930 | 5,930 | 5,810 | +0,040 | +0,68% | 27,20M | 14/01 | ||
| Fortum | 28,460 | 28,460 | 28,460 | 0,000 | 0,00% | 0,40K | 12/01 | ||
| Kesko ADR | 15,560 | 15,560 | 15,560 | 0,000 | 0,00% | 0 | 14/01 | ||
| Konecranes ADR | 8,140 | 8,140 | 8,140 | +0,000 | +0,00% | 0 | 11/01 | ||
| Orion ADR | 20,10 | 20,10 | 20,10 | 0,00 | 0,00% | 0 | 12/01 | ||
| Metso Outotec OTC | 5,88 | 5,88 | 5,67 | +0,00 | +0,00% | 0 | 14/01 | ||
| Outokumpu ADR | 3,02 | 3,02 | 3,02 | +0,00 | +0,00% | 0 | 10/12 | ||
| Wartsila ADR | 2,74 | 2,74 | 2,74 | 0,00 | 0,00% | 0 | 10/01 | ||
| Yit ADR | 2,52 | 2,52 | 2,52 | 0,00 | 0,00% | 0 | 07/12 | ||
| Neste | 25,89 | 25,95 | 25,63 | +0,00 | +0,00% | 0 | 14/01 | ||
| Stora Enso Oyj PK | 19,27 | 19,27 | 19,13 | 0,00 | 0,00% | 0 | 14/01 | ||
| Sampo OYJ | 25,66 | 26,05 | 25,52 | 0,00 | 0,00% | 0 | 14/01 | ||
| Nordea Bank ADR | 12,87 | 12,90 | 12,75 | 0,00 | 0,00% | 0 | 14/01 | ||
| Nokian Tyres ADR | 19,75 | 19,75 | 19,52 | +0,00 | +0,00% | 0 | 14/01 | ||
| Neles Oyj | 14,78 | 14,78 | 14,78 | +0,00 | +0,00% | 0 | 13/12 | ||
| Kone Oyj ADR | 34,05 | 34,08 | 33,75 | 0,00 | 0,00% | 0 | 14/01 | ||
| Kone Corporation | 69,2125 | 69,2125 | 69,2125 | +0,0000 | +0,00% | 0 | 11/01 | ||
| Uponor | 23,29 | 23,29 | 23,29 | 0,00 | 0,00% | 0 | 06/01 | ||
| Fortum ADR | 5,825 | 5,835 | 5,790 | +0,045 | +0,78% | 2,38K | 14/01 | ||
| Poyry | 8,6 | 8,6 | 8,6 | 0,0 | 0,00% | 0 | 09/11 |
Frankrijk
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 51,93 | 52,19 | 51,50 | +1,20 | +2,37% | 1,98M | 14/01 | ||
| TotalEnergies SE ADR | 57,10 | 57,17 | 56,22 | +1,58 | +2,85% | 1,95M | 14/01 | ||
| Orange ADR | 11,41 | 11,41 | 11,35 | +0,10 | +0,88% | 922,57K | 14/01 | ||
| Constellium Nv | 19,60 | 19,61 | 19,22 | +0,05 | +0,26% | 543,08K | 14/01 | ||
| Cellectis | 7,29 | 7,35 | 7,03 | -0,04 | -0,55% | 241,93K | 14/01 | ||
| Criteo Sa | 35,78 | 36,21 | 34,76 | -0,60 | -1,65% | 213,45K | 14/01 | ||
| EDAP | 6,410 | 6,440 | 6,170 | 0,010 | 0,16% | 65,63K | 14/01 | ||
| DBV Technologies | 1,640 | 1,680 | 1,620 | -0,010 | -0,61% | 49,09K | 14/01 | ||
| Sequans Communications | 4,890 | 5,100 | 4,850 | -0,160 | -3,17% | 36,12K | 14/01 | ||
| Innate Pharma | 4,530 | 4,605 | 4,470 | -0,120 | -2,58% | 24,12K | 14/01 | ||
| Genfit SA | 4,930 | 4,955 | 4,760 | +0,080 | +1,65% | 23,24K | 14/01 | ||
| Valneva SE | 37,44 | 37,85 | 36,69 | -0,23 | -0,61% | 21,80K | 14/01 | ||
| Erytech Pharma ADR | 2,310 | 2,310 | 2,240 | +0,040 | +1,76% | 17,16K | 14/01 | ||
| Inventiva | 12,71 | 12,90 | 12,71 | 0,00 | 0,00% | 7,72K | 14/01 | ||
| Nanobiotix | 9,14 | 9,17 | 9,00 | -0,03 | -0,33% | 1,10K | 14/01 | ||
| Biophytis | 4,70 | 4,70 | 4,70 | -0,20 | -4,08% | 0,30K | 14/01 | ||
| Ubisoft | 53,660 | 53,730 | 53,660 | 0,000 | 0,00% | 0 | 14/01 | ||
| Verimatrix | 1,3800 | 1,3800 | 1,3800 | +0,0000 | +0,00% | 0 | 29/12 | ||
| TotalEnergies SE | 55,2500 | 56,8600 | 55,2500 | 0,0000 | 0,00% | 0 | 14/01 | ||
| AXA | 31,5500 | 32,8500 | 31,5500 | 0,0000 | 0,00% | 0 | 14/01 |
Griekenland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 0,9210 | 0,9275 | 0,9050 | +0,0110 | +1,21% | 2,43M | 14/01 | ||
| Star Bulk Carriers | 22,28 | 22,33 | 20,74 | +0,99 | +4,65% | 2,30M | 14/01 | ||
| Oceanpal | 1,79 | 1,95 | 1,75 | -0,17 | -8,44% | 550,91K | 14/01 | ||
| Diana Shipping | 4,110 | 4,120 | 3,910 | +0,110 | +2,75% | 496,79K | 14/01 | ||
| Top Ships | 0,9063 | 0,9200 | 0,8902 | +0,0022 | +0,24% | 336,96K | 14/01 | ||
| Danaos | 74,05 | 74,20 | 71,60 | +1,01 | +1,38% | 234,82K | 14/01 | ||
| GasLog Partners LP | 4,600 | 4,700 | 4,460 | +0,090 | +2,00% | 175,29K | 14/01 | ||
| Pyxis Tankers Inc | 0,4599 | 0,4600 | 0,4360 | +0,0035 | +0,77% | 171,32K | 14/01 | ||
| Euroseas | 27,76 | 27,83 | 25,21 | +1,16 | +4,36% | 123,82K | 14/01 | ||
| Tsakos Energy | 8,150 | 8,190 | 8,090 | -0,060 | -0,73% | 114,39K | 14/01 | ||
| Capital Product | 15,90 | 16,04 | 15,60 | -0,05 | -0,31% | 99,93K | 14/01 | ||
| Globus Maritime | 2,050 | 2,100 | 2,020 | 0,000 | 0,00% | 94,99K | 14/01 | ||
| Tsakos Energy Pref F | 24,42 | 24,49 | 24,39 | +0,06 | +0,23% | 26,45K | 14/01 | ||
| EuroDry | 19,25 | 19,44 | 18,02 | +0,95 | +5,19% | 23,16K | 14/01 | ||
| StealthGas | 2,250 | 2,280 | 2,200 | +0,070 | +3,21% | 19,21K | 14/01 | ||
| Imperial Petroleum | 1,94 | 2,01 | 1,90 | -0,10 | -4,91% | 18,96K | 14/01 | ||
| Tsakos Energy Pref E | 24,33 | 24,34 | 24,10 | +0,13 | +0,54% | 16,81K | 14/01 | ||
| Performance Shipping | 3,260 | 3,340 | 3,155 | 0,000 | 0,00% | 11,51K | 14/01 | ||
| Tsakos Energy Navigation Pd Pref | 24,46 | 24,73 | 24,44 | +0,16 | +0,66% | 10,98K | 14/01 | ||
| GasLog Ltd Pref | 25,39 | 25,40 | 25,25 | +0,14 | +0,55% | 8,11K | 14/01 |
Hongarije
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6,57 | 6,69 | 6,57 | 0,00 | 0,00% | 0 | 13/01 | ||
| MOL ADR | 3,8 | 3,8 | 3,8 | +0,0 | +0,00% | 0 | 13/01 |
Hongkong
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 11,10 | 11,18 | 10,30 | +1,58 | +16,60% | 17,03M | 14/01 | ||
| Futu | 45,51 | 46,55 | 44,20 | +1,46 | +3,31% | 3,57M | 14/01 | ||
| Integrated Media Tech | 8,770 | 8,870 | 6,840 | +1,450 | +19,81% | 2,00M | 14/01 | ||
| Takung Art | 3,40 | 3,65 | 3,30 | -0,40 | -10,53% | 1,73M | 14/01 | ||
| Lion Group Holding | 1,280 | 1,320 | 1,200 | -0,050 | -3,76% | 1,18M | 14/01 | ||
| AGM A | 2,29 | 2,49 | 2,23 | -0,08 | -3,38% | 790,07K | 14/01 | ||
| HUTCHMED DRC | 31,07 | 31,89 | 29,64 | -0,43 | -1,37% | 392,79K | 14/01 | ||
| Silicon Motion | 92,00 | 92,45 | 89,00 | +1,50 | +1,66% | 379,53K | 14/01 | ||
| Oriental Culture | 5,050 | 5,350 | 4,920 | -0,120 | -2,32% | 370,20K | 14/01 | ||
| BIT Mining | 4,910 | 5,180 | 4,819 | -0,270 | -5,21% | 339,64K | 14/01 | ||
| Bridgetown Holdings | 9,81 | 9,83 | 9,81 | -0,01 | -0,10% | 317,80K | 14/01 | ||
| AP Acquisition Unt | 10,07 | 10,10 | 10,04 | 0,00 | 0,02% | 270,01K | 14/01 | ||
| SPI Energy | 3,420 | 3,450 | 3,320 | +0,030 | +0,89% | 167,31K | 14/01 | ||
| China Natural Resources | 0,9800 | 1,0100 | 0,9011 | -0,0100 | -1,01% | 158,10K | 14/01 | ||
| CITIC Capital Acquisition | 10,040 | 10,050 | 10,040 | 0,000 | 0,00% | 109,14K | 14/01 | ||
| Moxian | 2,73 | 2,80 | 2,62 | -0,03 | -1,09% | 107,54K | 14/01 | ||
| Bridgetown 2 Holdings | 9,90 | 9,92 | 9,85 | +0,01 | +0,10% | 95,94K | 14/01 | ||
| iClick Interactive Asia | 4,46 | 4,62 | 4,33 | -0,06 | -1,33% | 85,37K | 14/01 | ||
| HHL Acquisition Co | 9,700 | 9,720 | 9,700 | -0,030 | -0,31% | 74,61K | 14/01 | ||
| CLPS | 2,180 | 2,180 | 2,080 | +0,080 | +3,81% | 69,11K | 14/01 |
Ierland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 108,55 | 108,85 | 107,24 | -0,23 | -0,21% | 6,29M | 14/01 | ||
| Accenture | 353,36 | 359,38 | 349,72 | -8,01 | -2,22% | 3,95M | 14/01 | ||
| Johnson Controls | 76,56 | 77,82 | 75,73 | -1,87 | -2,38% | 3,38M | 14/01 | ||
| Endo Int | 3,270 | 3,350 | 3,155 | -0,060 | -1,80% | 2,98M | 14/01 | ||
| Amarin | 3,520 | 3,520 | 3,385 | +0,050 | +1,44% | 2,86M | 14/01 | ||
| Eaton | 170,92 | 171,71 | 167,60 | -0,26 | -0,15% | 2,82M | 14/01 | ||
| Horizon Pharma | 91,10 | 91,50 | 86,89 | +0,70 | +0,77% | 2,61M | 14/01 | ||
| Trane Technologies | 180,00 | 186,05 | 179,50 | -8,00 | -4,26% | 2,41M | 14/01 | ||
| Aptiv | 152,60 | 156,37 | 148,78 | -5,97 | -3,76% | 2,24M | 14/01 | ||
| Aon | 273,45 | 278,89 | 269,49 | -6,98 | -2,49% | 1,63M | 14/01 | ||
| Seagate | 109,20 | 111,42 | 108,15 | -1,64 | -1,48% | 1,29M | 14/01 | ||
| AerCap Holdings NV | 68,36 | 68,54 | 65,80 | +1,06 | +1,58% | 1,25M | 14/01 | ||
| Navitas Semiconductor | 11,190 | 11,630 | 10,890 | -0,440 | -3,78% | 1,12M | 14/01 | ||
| Iterum Therapeutics | 0,390 | 0,400 | 0,380 | -0,000 | -0,03% | 1,09M | 14/01 | ||
| Alkermes Plc | 25,25 | 25,26 | 24,26 | +0,38 | +1,53% | 1,06M | 14/01 | ||
| Perrigo | 39,73 | 40,12 | 39,13 | +0,11 | +0,28% | 1,02M | 14/01 | ||
| ICON PLC | 266,39 | 275,65 | 261,69 | -8,27 | -3,01% | 790,13K | 14/01 | ||
| Allegion PLC | 124,46 | 125,61 | 121,78 | -1,66 | -1,32% | 658,31K | 14/01 | ||
| Prothena | 39,53 | 39,80 | 35,78 | +2,29 | +6,15% | 649,61K | 14/01 | ||
| Adient | 50,35 | 50,60 | 48,53 | +0,76 | +1,53% | 593,97K | 14/01 |
India
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 26,20 | 26,29 | 25,58 | +0,60 | +2,34% | 11,29M | 14/01 | ||
| ICICI Bank ADR | 22,11 | 22,13 | 21,83 | 0,01 | 0,05% | 5,44M | 14/01 | ||
| Wipro ADR | 8,580 | 8,620 | 8,465 | -0,050 | -0,58% | 4,88M | 14/01 | ||
| HDFC Bank ADR | 71,73 | 72,20 | 69,82 | +1,31 | +1,86% | 1,58M | 14/01 | ||
| Tata Motors ADR | 34,50 | 34,52 | 33,72 | +0,50 | +1,47% | 876,10K | 14/01 | ||
| Renew Energy Global | 6,720 | 6,810 | 6,540 | -0,150 | -2,18% | 772,03K | 14/01 | ||
| MakeMyTrip | 26,79 | 27,49 | 26,32 | -0,54 | -1,98% | 355,62K | 14/01 | ||
| WNS Holdings | 91,28 | 91,30 | 89,07 | +1,13 | +1,25% | 265,01K | 14/01 | ||
| Azure Power Global | 16,01 | 16,01 | 15,09 | +0,59 | +3,83% | 186,68K | 14/01 | ||
| Sify | 3,240 | 3,250 | 3,110 | +0,090 | +2,86% | 116,01K | 14/01 | ||
| Dr. Reddy’s Labs ADR | 62,64 | 63,12 | 62,46 | -0,75 | -1,18% | 105,25K | 14/01 | ||
| Yatra Online | 1,750 | 1,920 | 1,750 | -0,130 | -6,91% | 88,68K | 14/01 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 | ||
| Mahanagar Telephone Nigam PK | 0,720 | 0,720 | 0,720 | +0,000 | +0,00% | 0 | 10/01 | ||
| Vedanta Ltd | 16,50 | 17,25 | 16,15 | 0,00 | 0,00% | 0 | 08/11 | ||
| Rediff.com India | 0,0120 | 0,0120 | 0,0120 | +0,0020 | +20,00% | 1,20K | 14/01 |
Indonesië
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 29,68 | 29,77 | 29,35 | +0,42 | +1,44% | 385,05K | 14/01 | ||
| Indonesia Energy | 3,280 | 3,588 | 3,030 | +0,381 | +13,15% | 110,93K | 14/01 | ||
| Semen Persero | 9,56 | 9,70 | 9,49 | 0,00 | 0,00% | 0 | 11/01 | ||
| United Tractors ADR | 32,58 | 32,58 | 32,58 | +0,00 | +0,00% | 0 | 14/01 | ||
| Asiamet Resources | 0,010 | 0,010 | 0,010 | +0,000 | +0,00% | 0 | 06/01 | ||
| XL Axiata ADR | 4,14 | 4,14 | 4,14 | 0,00 | 0,00% | 0 | 14/01 | ||
| Adaro Energy ADR | 7,77 | 7,77 | 7,77 | +0,00 | +0,00% | 0 | 14/01 | ||
| Bumi Serpong Damai ADR | 16 | 16 | 16 | +0 | +0,00% | 0 | 02/11 | ||
| Indo Tambangraya Megah ADR | 2,66 | 2,66 | 2,66 | 0,00 | 0,00% | 0 | 16/11 | ||
| Medco Energi ADR | 3,78 | 3,78 | 3,78 | 0,00 | 0,00% | 0 | 12/11 | ||
| Media Nusantara Citra ADR | 6,42 | 6,42 | 6,42 | 0,00 | 0,00% | 0 | 30/11 | ||
| Kalbe Farma ADR | 22,05 | 22,05 | 21,95 | +0,00 | +0,00% | 0 | 09/11 | ||
| Telkom Indonesia | 0,283 | 0,283 | 0,283 | 0,000 | 0,00% | 0 | 13/01 | ||
| Vale Indonesia | 0,3156 | 0,3156 | 0,3156 | +0,0000 | +0,00% | 0 | 12/01 | ||
| Bank Mandiri Persero | 0,4851 | 0,5150 | 0,4851 | 0,0000 | 0,00% | 0 | 14/01 | ||
| Astra Agro Lestari TBK | 3,26 | 3,26 | 3,26 | +0,00 | +0,00% | 0 | 30/09 | ||
| Bank Rakyat | 14,45 | 15,00 | 14,45 | 0,00 | 0,00% | 0 | 14/01 | ||
| Astra Int | 8,02 | 8,19 | 7,79 | +0,00 | +0,00% | 0 | 14/01 | ||
| Bank Mandiri Persero ADR | 9,98 | 10,08 | 9,68 | +0,00 | +0,00% | 0 | 14/01 | ||
| Indofood ADR | 22,8650 | 22,8650 | 22,8650 | 0,0000 | 0,00% | 0 | 13/01 |
Israël
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 9,17 | 9,38 | 9,05 | -0,03 | -0,33% | 8,40M | 14/01 | ||
| Nano Dimension | 3,710 | 3,710 | 3,570 | +0,090 | +2,49% | 4,05M | 14/01 | ||
| ironSource | 6,55 | 6,82 | 6,30 | -0,10 | -1,50% | 3,28M | 14/01 | ||
| G Medical | 3,50 | 3,78 | 3,32 | -0,02 | -0,57% | 3,13M | 14/01 | ||
| InMode | 50,00 | 53,26 | 48,55 | -2,62 | -4,98% | 2,77M | 14/01 | ||
| ZIM Integrated Shipping Services | 63,70 | 63,89 | 61,10 | +0,07 | +0,11% | 2,48M | 14/01 | ||
| Check Point Software | 126,14 | 128,04 | 121,50 | +6,77 | +5,67% | 2,02M | 14/01 | ||
| Innoviz Technologies | 4,30 | 4,36 | 4,14 | -0,02 | -0,46% | 1,74M | 14/01 | ||
| Pluristem | 1,930 | 2,035 | 1,710 | +0,180 | +10,29% | 1,67M | 14/01 | ||
| GlobalE Online | 43,02 | 44,09 | 41,89 | -1,34 | -3,02% | 1,51M | 14/01 | ||
| Cyren | 0,2667 | 0,2699 | 0,2500 | +0,0037 | +1,41% | 1,49M | 14/01 | ||
| Ree Automotive Holding | 5,25 | 5,28 | 4,75 | -0,06 | -1,13% | 1,23M | 14/01 | ||
| My Size | 0,4193 | 0,4386 | 0,4000 | -0,0115 | -2,67% | 1,22M | 14/01 | ||
| Playtika | 18,96 | 19,02 | 18,35 | +0,61 | +3,32% | 1,17M | 14/01 | ||
| Wix.Com Ltd | 138,04 | 138,91 | 133,82 | -0,78 | -0,56% | 1,10M | 14/01 | ||
| Fiverr International | 85,15 | 89,69 | 83,30 | -3,81 | -4,28% | 1,05M | 14/01 | ||
| Cognyte Software | 12,98 | 13,80 | 12,78 | -0,73 | -5,32% | 1,00M | 14/01 | ||
| Riskified | 6,56 | 6,73 | 6,37 | -0,04 | -0,61% | 1,00M | 14/01 | ||
| Compugen Ltd | 3,890 | 3,930 | 3,720 | +0,040 | +1,04% | 979,43K | 14/01 | ||
| Foresight Autonomous | 1,640 | 1,680 | 1,550 | +0,070 | +4,46% | 869,76K | 14/01 |
Italië
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| ENI ADR | 30,38 | 30,38 | 29,77 | +0,74 | +2,50% | 396,05K | 14/01 | ||
| Kaleyra | 9,78 | 9,78 | 9,29 | +0,27 | +2,84% | 377,57K | 14/01 | ||
| Ferrari NV | 245,39 | 247,26 | 242,50 | -5,62 | -2,24% | 346,46K | 14/01 | ||
| Ermenegildo Zegna NV | 9,75 | 9,79 | 9,55 | +0,02 | +0,21% | 321,93K | 14/01 | ||
| Stevanato Group SpA | 17,17 | 17,97 | 16,75 | -0,46 | -2,61% | 158,93K | 14/01 | ||
| Genenta Science ADR | 10,21 | 10,90 | 9,90 | +0,21 | +2,10% | 5,49K | 14/01 | ||
| Natuzzi | 12,82 | 12,82 | 12,60 | +0,28 | +2,23% | 0,97K | 14/01 | ||
| Banco Bpm | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 29/06 | ||
| Banca Mediolanum SPA ADR | 18,7500 | 18,7500 | 18,7500 | 0,0000 | 0,00% | 0 | 30/11 | ||
| A2A ADR | 10,79 | 10,79 | 10,79 | +0,00 | +0,00% | 0 | 10/09 | ||
| Assicurazioni Generali ADR | 10,61 | 10,64 | 10,57 | 0,00 | 0,00% | 0 | 14/01 | ||
| Autogrill ADR | 6,70 | 6,70 | 6,70 | 0,00 | 0,00% | 0 | 17/12 | ||
| Terna Rete Elettrica Nazionale | 23,47 | 23,49 | 23,39 | 0,00 | 0,00% | 0 | 14/01 | ||
| Snam ADR | 11,72 | 11,72 | 11,56 | +0,00 | +0,00% | 0 | 14/01 | ||
| Saipem ADR | 4,3900 | 4,3900 | 4,3900 | +0,0000 | +0,00% | 0 | 07/01 | ||
| Prysmian ADR | 19,06 | 19,10 | 18,87 | 0,00 | 0,00% | 0 | 14/01 | ||
| Prada Spa PK | 12,15 | 12,15 | 12,15 | +0,00 | +0,00% | 0 | 13/01 | ||
| Danieli & C ADR | 18,95 | 18,95 | 18,95 | 0,00 | 0,00% | 0 | 22/12 | ||
| Leonardo ADR | 3,79 | 3,82 | 3,79 | +0,00 | +0,00% | 0 | 14/01 | ||
| ENEL Societa per Azioni | 7,780 | 7,780 | 7,710 | 0,000 | 0,00% | 0 | 14/01 |
Japan
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 6,270 | 6,270 | 6,150 | +0,030 | +0,48% | 2,46M | 14/01 | ||
| Takeda Pharma ADR | 14,75 | 14,75 | 14,57 | +0,19 | +1,30% | 2,15M | 14/01 | ||
| Sumitomo Mitsui Financial ADR | 7,560 | 7,580 | 7,495 | +0,040 | +0,53% | 2,04M | 14/01 | ||
| Honda Motor ADR | 30,69 | 30,73 | 30,39 | -0,20 | -0,65% | 951,61K | 14/01 | ||
| Nomura ADR | 4,690 | 4,730 | 4,680 | -0,010 | -0,21% | 559,41K | 14/01 | ||
| Sony ADR | 124,79 | 125,00 | 123,29 | -0,01 | -0,01% | 444,74K | 14/01 | ||
| Mizuho Financial ADR | 2,840 | 2,848 | 2,800 | 0,000 | 0,00% | 275,17K | 14/01 | ||
| Toyota Motor ADR | 210,69 | 211,24 | 209,16 | -0,68 | -0,32% | 267,66K | 14/01 | ||
| Japan Smaller Capitalization Closed | 7,890 | 7,970 | 7,890 | -0,110 | -1,38% | 171,46K | 14/01 | ||
| Canon ADR | 24,41 | 24,51 | 24,29 | -0,03 | -0,12% | 154,06K | 14/01 | ||
| Orix | 112,88 | 112,91 | 111,33 | +1,24 | +1,11% | 14,52K | 14/01 | ||
| Medirom Healthcare | 6,885 | 6,980 | 6,840 | +0,365 | +5,60% | 1,15K | 14/01 | ||
| Tokyo Electric Power Co., Inc. | 2,5000 | 2,5000 | 2,5000 | 0,0000 | 0,00% | 0 | 12/01 | ||
| WB Burgers Asia | 0,245 | 0,249 | 0,225 | +0,000 | +0,00% | 0 | 14/01 | ||
| Panasonic | 11,4300 | 11,5440 | 11,2500 | -0,0750 | -0,65% | 4,43K | 14/01 | ||
| Yoshitsu ADR | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 30/11 | ||
| Wacoal | 92,50 | 92,50 | 92,00 | 0,00 | 0,00% | 0,20K | 11/01 | ||
| Internet Initiative Japan ADR | 36,89 | 37,05 | 36,68 | -1,04 | -2,74% | 2,22K | 14/01 | ||
| Mitsui & Company | 503,86 | 516,87 | 486,32 | -2,96 | -0,58% | 0,97K | 14/01 | ||
| Makita | 42,480 | 42,980 | 42,310 | -0,020 | -0,05% | 39,86K | 14/01 |
Luxemburg
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 37,22 | 37,47 | 36,72 | -0,06 | -0,16% | 3,60M | 14/01 | ||
| Tenaris ADR | 23,81 | 23,85 | 22,99 | +1,12 | +4,94% | 2,55M | 14/01 | ||
| Arrival Vault USA | 6,70 | 6,78 | 6,44 | -0,07 | -1,03% | 2,02M | 14/01 | ||
| FREYR Battery | 9,34 | 9,63 | 9,18 | -0,09 | -0,95% | 1,96M | 14/01 | ||
| Spotify Tech | 218,56 | 226,40 | 213,74 | -7,89 | -3,48% | 1,67M | 14/01 | ||
| Ardagh Metal Packaging | 8,86 | 9,03 | 8,74 | -0,11 | -1,23% | 1,44M | 14/01 | ||
| MagnaChip | 19,95 | 20,74 | 19,26 | +0,27 | +1,37% | 991,62K | 14/01 | ||
| Adecoagro SA | 7,53 | 7,65 | 7,35 | -0,01 | -0,13% | 520,76K | 14/01 | ||
| Ternium ADR | 46,56 | 47,00 | 45,89 | -0,35 | -0,75% | 281,09K | 14/01 | ||
| Orion Engineered Carbons | 19,20 | 19,24 | 18,64 | +0,26 | +1,37% | 255,26K | 14/01 | ||
| Globant SA | 251,72 | 258,69 | 242,97 | +0,45 | +0,18% | 254,22K | 14/01 | ||
| Millicom | 28,50 | 28,65 | 28,33 | -0,76 | -2,60% | 86,97K | 14/01 | ||
| Nexa Resources | 8,860 | 9,230 | 8,570 | -0,230 | -2,53% | 49,61K | 14/01 | ||
| Altisource Portfolio Solutions | 11,750 | 11,830 | 11,440 | -0,150 | -1,26% | 46,03K | 14/01 | ||
| Corporacion America Airports | 5,820 | 5,820 | 5,610 | +0,100 | +1,75% | 22,41K | 14/01 | ||
| Procaps | 9,15 | 9,55 | 9,11 | -0,33 | -3,48% | 21,37K | 14/01 | ||
| Codere Online US | 7,01 | 7,23 | 6,87 | +0,01 | +0,14% | 10,34K | 14/01 | ||
| Atento SA | 26,38 | 26,44 | 25,30 | +0,18 | +0,69% | 5,95K | 14/01 | ||
| Aperam | 48,96 | 48,96 | 48,96 | +0,00 | +0,00% | 0 | 07/12 | ||
| Subsea 7 ADR | 8,31 | 8,36 | 8,30 | +0,00 | +0,00% | 0 | 14/01 |
Maleisië
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0,5669 | 0,5879 | 0,5520 | -0,0131 | -2,26% | 898,91K | 14/01 | ||
| Energem | 9,90 | 9,90 | 9,90 | 0,01 | 0,05% | 31,98K | 14/01 | ||
| Catcha Investment | 9,750 | 9,780 | 9,730 | 0,000 | 0,00% | 6,07K | 14/01 | ||
| Kairous Acquisition Unt | 10,15 | 10,16 | 10,15 | -0,02 | -0,19% | 1,34K | 14/01 | ||
| Catcha Investment | 9,871 | 9,890 | 9,871 | -0,019 | -0,19% | 1,26K | 14/01 | ||
| Energem Unt | 10,18 | 10,18 | 10,18 | +0,03 | +0,30% | 1,06K | 14/01 | ||
| PHP Ventures Acquisition | 10,21 | 10,21 | 10,21 | -0,25 | -2,40% | 0,10K | 14/01 | ||
| PHP Ventures Acquisition | 9,93 | 9,93 | 9,93 | +0,00 | +0,00% | 0,00K | 14/01 | ||
| DKG Capital | 0,0300 | 0,0300 | 0,0300 | 0,0000 | 0,00% | 0 | 16/09 | ||
| IGS Capital | 0,9713 | 0,9713 | 0,3000 | 0,0000 | 0,00% | 0 | 30/12 | ||
| Malayan Banking Berhad | 4,130 | 4,130 | 4,030 | +0,000 | +0,00% | 0 | 14/01 | ||
| Tenaga Nasional Berhad | 8,592 | 8,592 | 8,592 | 0,000 | 0,00% | 0 | 14/01 | ||
| Weconnect Tech | 0,04 | 0,04 | 0,03 | 0,00 | 0,00% | 0 | 14/01 | ||
| Resort Savers | 0,01 | 0,01 | 0,01 | 0,00 | 0,00% | 0 | 14/01 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 06/01 | ||
| Leet Technology | 0,1820 | 0,1820 | 0,1815 | +0,0060 | +3,41% | 2,70K | 14/01 | ||
| Top Glove ADR | 2,29 | 2,29 | 2,25 | +0,00 | +0,00% | 0 | 13/01 | ||
| Genting Malaysia ADR | 18,65 | 18,65 | 18,65 | 0,00 | 0,00% | 0 | 01/11 | ||
| Prime Global Capital | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 07/01 | ||
| Vitaxel | 0,1065 | 0,1065 | 0,1065 | 0,0000 | 0,00% | 0 | 30/12 |
Mexico
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6,820 | 6,830 | 6,655 | +0,090 | +1,34% | 7,75M | 14/01 | ||
| America Movil ADR | 20,41 | 20,59 | 20,32 | -0,03 | -0,15% | 2,88M | 14/01 | ||
| Grupo Televisa ADR | 10,49 | 10,55 | 10,30 | -0,11 | -1,04% | 893,76K | 14/01 | ||
| Fomento Economico Mexicano | 82,83 | 83,24 | 81,98 | +0,57 | +0,69% | 482,96K | 14/01 | ||
| Controladora Vuela ADR | 19,50 | 19,54 | 19,17 | +0,08 | +0,41% | 296,45K | 14/01 | ||
| Vista Oil Gas | 6,210 | 6,270 | 6,130 | +0,070 | +1,14% | 194,21K | 14/01 | ||
| Coca-Cola Femsa ADR | 55,74 | 55,83 | 54,54 | +0,84 | +1,53% | 65,39K | 14/01 | ||
| Betterware De Mexico | 18,77 | 19,52 | 18,51 | -0,92 | -4,67% | 61,18K | 14/01 | ||
| Grupo Aeroportuario Sureste ADR | 215,73 | 216,20 | 210,65 | +5,14 | +2,44% | 41,89K | 14/01 | ||
| Aeroportuario del Centro Norte | 53,99 | 54,07 | 52,14 | +1,17 | +2,22% | 39,12K | 14/01 | ||
| GAP ADR | 141,09 | 141,51 | 138,52 | +1,91 | +1,37% | 35,04K | 14/01 | ||
| Mexico Equity and Income Closed | 9,09 | 9,13 | 9,05 | -0,03 | -0,33% | 9,72K | 14/01 | ||
| Mexico Closed Fund | 15,93 | 15,99 | 15,88 | -0,03 | -0,19% | 6,58K | 14/01 | ||
| America Movil ADR A | 20,32 | 20,54 | 20,27 | -0,14 | -0,68% | 5,19K | 14/01 | ||
| Santander Mexico B ADR | 5,750 | 5,817 | 5,730 | -0,050 | -0,86% | 4,88K | 14/01 | ||
| Industrias Bachoco ADR | 43,16 | 43,19 | 42,35 | +0,24 | +0,56% | 4,46K | 14/01 | ||
| Grupo Simec ADR | 26,30 | 26,51 | 25,50 | -0,15 | -0,57% | 2,42K | 14/01 | ||
| APx Acquisition I Unt | 10,10 | 10,10 | 10,10 | +0,00 | +0,00% | 0 | 13/01 | ||
| Grupo Radio Centro A | 0,19 | 0,19 | 0,19 | 0,00 | 0,00% | 0 | 31/12 | ||
| Desarrolladora Homex | 0,003 | 0,003 | 0,003 | +0,000 | +0,00% | 0 | 05/01 |
Nederland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Aegon ADR | 5,850 | 5,860 | 5,770 | +0,020 | +0,34% | 6,44M | 14/01 | ||
| Yandex | 52,34 | 54,01 | 50,27 | -2,17 | -3,98% | 5,55M | 14/01 | ||
| Royal Dutch Shell ADR | 50,05 | 50,11 | 49,38 | +0,81 | +1,65% | 5,49M | 14/01 | ||
| ING ADR | 15,52 | 15,54 | 15,31 | +0,12 | +0,78% | 4,68M | 14/01 | ||
| Stellantis NV | 21,76 | 21,78 | 21,35 | +0,17 | +0,79% | 3,96M | 14/01 | ||
| Koninklijke Philips ADR | 34,39 | 34,49 | 33,80 | +0,35 | +1,03% | 3,87M | 14/01 | ||
| VEON | 1,6000 | 1,6500 | 1,5900 | -0,0400 | -2,44% | 3,42M | 14/01 | ||
| Royal Dutch Shell B ADR | 50,08 | 50,19 | 49,45 | +0,82 | +1,66% | 2,50M | 14/01 | ||
| Just Eat Takeaway.com NV | 10,88 | 11,21 | 10,74 | -0,03 | -0,28% | 2,25M | 14/01 | ||
| NXP | 225,29 | 225,39 | 218,07 | +3,43 | +1,55% | 1,72M | 14/01 | ||
| ASML ADR | 744,53 | 746,60 | 728,17 | +14,45 | +1,98% | 1,31M | 14/01 | ||
| Qiagen NV | 48,48 | 48,82 | 47,82 | -0,18 | -0,37% | 833,14K | 14/01 | ||
| Uniqure NV | 20,21 | 20,22 | 19,12 | +0,82 | +4,23% | 546,29K | 14/01 | ||
| Core Laboratories | 27,35 | 27,38 | 26,23 | +1,16 | +4,43% | 317,24K | 14/01 | ||
| ProQR Therapeutics NV | 6,760 | 6,810 | 6,410 | +0,010 | +0,15% | 247,56K | 14/01 | ||
| argenx ADR | 291,50 | 292,60 | 282,04 | +3,17 | +1,10% | 150,90K | 14/01 | ||
| Merus | 28,46 | 28,52 | 26,49 | +0,83 | +3,00% | 135,28K | 14/01 | ||
| LAVA Therapeutics NV | 4,99 | 5,25 | 4,88 | -0,26 | -4,95% | 38,10K | 14/01 | ||
| Pharvaris BV | 17,98 | 17,98 | 16,28 | +0,55 | +3,16% | 4,66K | 14/01 | ||
| European Biotech Acquisition | 9,710 | 9,720 | 9,710 | +0,005 | +0,05% | 2,67K | 14/01 |
Nieuw-Zeeland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| New Zealand Oil Gas | 0,300 | 0,300 | 0,300 | +0,000 | +0,00% | 0 | 23/12 | ||
| Smokefree Innotec | 0,0237 | 0,0278 | 0,0216 | +0,0000 | +0,00% | 0 | 14/01 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0,00% | 0 | 08/10 | ||
| Port Tauranga ADR | 19,79 | 19,79 | 19,79 | 0,00 | 0,00% | 0 | 09/09 | ||
| Auckland International Airport ADR | 27,07 | 27,07 | 27,07 | +0,00 | +0,00% | 0 | 14/01 | ||
| Air New Zealand ADR | 4,97 | 4,97 | 4,97 | 0,00 | 0,00% | 0 | 14/01 | ||
| Ryman Healthcare ADR | 40,30 | 40,30 | 40,30 | 0,00 | 0,00% | 0 | 29/12 | ||
| Summerset Group | 9,4 | 9,4 | 9,4 | 0,0 | 0,00% | 0 | 24/02 | ||
| Spark New Zealand ADR | 15,20 | 15,25 | 14,79 | +0,00 | +0,00% | 0 | 14/01 | ||
| Fletcher Building Ltd PK | 10,07 | 10,07 | 10,07 | 0,00 | 0,00% | 0 | 12/01 | ||
| Chorus ADR | 23,44 | 23,44 | 23,41 | +0,00 | +0,00% | 0 | 14/01 | ||
| Spark New Zealand | 3,0500 | 3,0500 | 3,0000 | +0,0000 | +0,00% | 0 | 13/01 | ||
| New Zealand Energy Corp | 0,1173 | 0,1173 | 0,1173 | +0,0000 | +0,00% | 0 | 10/01 | ||
| Astika Holdings | 0,0590 | 0,0590 | 0,0590 | +0,0000 | +0,00% | 1,00K | 11/01 | ||
| Warehouse Group | 2,8000 | 2,8000 | 2,7900 | 0,0000 | 0,00% | 0 | 19/11 | ||
| A2 Milk | 3,97 | 3,97 | 3,91 | +0,04 | +1,02% | 0,39K | 13/01 |
Noorwegen
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 29,29 | 29,72 | 28,78 | +0,99 | +3,50% | 4,78M | 14/01 | ||
| Opera | 6,69 | 7,11 | 6,63 | -0,32 | -4,56% | 194,65K | 14/01 | ||
| Idex Biometrics ASA | 24,59 | 24,63 | 24,59 | -1,21 | -4,69% | 1,25K | 14/01 | ||
| Orkla ASA ADR | 10,050 | 10,114 | 9,990 | 0,000 | 0,00% | 0 | 14/01 | ||
| PGS ADR | 0,483 | 0,483 | 0,451 | +0,000 | +0,00% | 0 | 04/11 | ||
| Prosafe ADR | 0,120 | 0,120 | 0,120 | 0,000 | 0,00% | 0 | 03/11 | ||
| Telenor ASA ADR | 16,28 | 16,37 | 16,17 | 0,00 | 0,00% | 0 | 14/01 | ||
| Yara International ASA | 27,36 | 27,51 | 27,25 | +0,00 | +0,00% | 0 | 14/01 | ||
| Gjensidige Forsikring ADR | 25,77 | 26,72 | 25,77 | +0,00 | +0,00% | 0 | 14/01 | ||
| Aker Solutions ADR | 5,12 | 5,12 | 5,12 | +0,00 | +0,00% | 0 | 29/11 | ||
| Norsk Hydro ASA ADR | 8,300 | 8,340 | 8,215 | 0,000 | 0,00% | 0 | 14/01 | ||
| DNB Bank ASA | 24,70 | 25,09 | 24,46 | 0,00 | 0,00% | 0 | 14/01 | ||
| Mowi ADR | 24,01 | 24,23 | 23,87 | 0,00 | 0,00% | 0 | 14/01 | ||
| Telenor | 16,810 | 16,810 | 16,810 | +0,000 | +0,00% | 0 | 13/01 | ||
| Akastor ASA | 0,5520 | 0,5520 | 0,5520 | +0,0000 | +0,00% | 0 | 16/12 | ||
| Aker Carbon | 2,81 | 2,86 | 2,62 | +0,00 | +0,00% | 0 | 14/01 | ||
| Orkla | 9,8500 | 9,8500 | 9,8500 | 0,0000 | 0,00% | 0 | 12/01 | ||
| Prosafe | 0,0100 | 0,0100 | 0,0100 | 0,0000 | 0,00% | 0 | 11/01 | ||
| Nordic Semiconductor ASA | 31,3700 | 31,3700 | 31,3700 | 0,0000 | 0,00% | 0 | 14/01 | ||
| Hexagon Composites | 3,9485 | 3,9485 | 3,9485 | +0,0000 | +0,00% | 0 | 05/01 |
Oostenrijk
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Bank | 48,500 | 48,500 | 48,500 | 0,000 | 0,00% | 0 | 14/01 | ||
| Vienna Insurance ADR | 5,87 | 5,87 | 5,87 | +0,00 | +0,00% | 0 | 17/11 | ||
| Flughafen Wien ADR | 7,4 | 7,4 | 7,4 | 0,0 | 0,00% | 0 | 07/12 | ||
| Schoeller Bleckmann ADR | 4,24 | 4,24 | 4,24 | +0,00 | +0,00% | 0 | 04/11 | ||
| Raiffeisen Bank ADR | 7,58 | 7,59 | 7,35 | 0,00 | 0,00% | 0 | 12/01 | ||
| Palfinger ADR | 39,25 | 39,25 | 39,25 | +0,00 | +0,00% | 0 | 30/12 | ||
| Oesterreichische Post ADR | 21,1 | 21,1 | 20,0 | 0,0 | 0,00% | 0 | 30/12 | ||
| Verbund ADR | 21,42 | 21,42 | 21,42 | 0,00 | 0,00% | 0 | 14/01 | ||
| EVN ADR | 5,97 | 5,97 | 5,97 | +0,00 | +0,00% | 0 | 14/12 | ||
| Andritz ADR | 9,77 | 9,77 | 9,75 | 0,00 | 0,00% | 0 | 10/01 | ||
| Wienerberger Baustoffindustrie | 7,290 | 7,780 | 7,290 | 0,000 | 0,00% | 0 | 14/01 | ||
| Voestalpine AG PK | 7,92 | 7,92 | 7,92 | +0,00 | +0,00% | 0 | 13/01 | ||
| Telekom Austria AG PK | 17,53 | 17,53 | 17,53 | +0,00 | +0,00% | 0 | 14/01 | ||
| OMV AG PK | 61,70 | 61,91 | 60,82 | +0,00 | +0,00% | 0 | 14/01 | ||
| Erste Group Bank AG PK | 25,21 | 25,21 | 24,84 | 0,00 | 0,00% | 0 | 14/01 | ||
| Wolford ADR | 1,44 | 1,44 | 1,44 | 0,00 | 0,00% | 0 | 28/12 |
Peru
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8,450 | 8,490 | 8,360 | -0,060 | -0,71% | 1,57M | 14/01 | ||
| Credicorp | 145,02 | 145,93 | 143,62 | -0,23 | -0,16% | 247,41K | 14/01 | ||
| Intercorp Financial Services | 31,68 | 31,70 | 30,60 | -0,06 | -0,19% | 51,98K | 14/01 | ||
| Aenza | 2,0400 | 2,0400 | 1,9753 | +0,0400 | +2,00% | 11,86K | 14/01 | ||
| Cementos Pacasmayo ADR | 6,310 | 6,363 | 6,248 | +0,010 | +0,16% | 9,40K | 14/01 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 07/01 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 10/01 | ||
| Fossal ADR | 0,014 | 0,014 | 0,014 | 0,000 | 0,00% | 0 | 23/07 |
Polen
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Eurocash SA | 4,05 | 4,05 | 4,05 | 0,00 | 0,00% | 0 | 02/04 | ||
| Eurocash SA PK | 2,43 | 2,43 | 2,43 | 0,00 | 0,00% | 0 | 06/08 | ||
| Alior Bank ADR | 6,2 | 6,6 | 6,3 | +0,0 | +0,00% | 0 | 16/12 | ||
| Asseco Poland ADR | 22,81 | 22,81 | 22,81 | +0,00 | +0,00% | 0 | 07/01 | ||
| Globe Trade Centre ADR | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 11,42 | 11,42 | 11,42 | +0,00 | +0,00% | 0 | 25/10 | ||
| CD Projekt | 11,95 | 12,19 | 11,85 | -0,11 | -0,91% | 11,50K | 14/01 |
Portugal
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Espirito Santo | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 04/01 | ||
| EDP Energias de Portugal ADR | 51,65 | 52,03 | 51,16 | 0,00 | 0,00% | 0 | 14/01 | ||
| Jeronimo Martins SGPS SA ADR | 48,32 | 49,29 | 48,32 | 0,00 | 0,00% | 0 | 14/01 | ||
| Galp Energa | 5,56 | 5,60 | 5,52 | +0,00 | +0,00% | 0 | 14/01 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Rusland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 12,36 | 13,34 | 12,23 | -1,21 | -8,89% | 9,99M | 14:01:28 | ||
| Gazprom DRC | 8,03 | 8,41 | 7,93 | -0,54 | -6,28% | 6,50M | 14:01:27 | ||
| MTS ADR | 7,690 | 7,840 | 7,620 | -0,060 | -0,77% | 2,75M | 14/01 | ||
| Rosneft DRC | 7,43 | 7,71 | 7,37 | -0,33 | -4,25% | 784,55K | 14:01:15 | ||
| Norilskiy Nikel ADR | 27,12 | 28,08 | 27,00 | -1,52 | -5,31% | 1,01M | 14:01:31 | ||
| Bank VTB DRC | 1,114 | 1,164 | 1,100 | -0,060 | -5,11% | 624,44K | 14:00:04 | ||
| Polymetal | 1.107,50 | 1.143,00 | 1.098,50 | -46,50 | -4,03% | 1,27M | 14:01:08 | ||
| Fix Price Group | 5,33 | 5,64 | 5,26 | -0,32 | -5,66% | 291,16K | 13:58:20 | ||
| Lukoil ADR | 83,44 | 85,74 | 82,18 | -2,04 | -2,39% | 686,16K | 14:00:58 | ||
| Globaltrans Inv | 7,03 | 7,34 | 6,95 | -0,29 | -3,96% | 323,92K | 13:57:35 | ||
| Magnit DRC | 12,74 | 13,44 | 12,65 | -0,87 | -6,36% | 533,03K | 14:01:10 | ||
| Surgutneftegaz ADR | 4,67 | 4,84 | 4,66 | -0,27 | -5,39% | 376,50K | 14:00:33 | ||
| Severstal DRC | 18,89 | 19,62 | 18,88 | -1,03 | -5,17% | 196,99K | 14:01:09 | ||
| AFK Sistem DRC | 5,39 | 5,63 | 5,24 | -0,35 | -6,10% | 86,00K | 14:01:10 | ||
| Mechel ADR | 3,160 | 3,250 | 3,080 | -0,070 | -2,17% | 217,95K | 14/01 | ||
| Tatneft ADR | 37,49 | 38,42 | 36,97 | -1,46 | -3,75% | 103,03K | 14:00:52 | ||
| HeadHunter ADR | 46,92 | 47,13 | 45,00 | +0,24 | +0,51% | 178,05K | 14/01 | ||
| Mechel Pref ADR | 1,7200 | 1,9600 | 1,7200 | -0,1700 | -8,99% | 142,67K | 14/01 | ||
| RusHydro ADR | 0,869 | 0,904 | 0,862 | -0,048 | -5,23% | 333,55K | 13:59:42 | ||
| Novolipetsk Steel DRC | 26,24 | 27,26 | 26,20 | -1,38 | -5,00% | 131,90K | 14:01:25 |
Singapore
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 6,04 | 6,06 | 5,81 | -0,07 | -1,15% | 14,43M | 14/01 | ||
| Sea | 175,03 | 183,71 | 170,03 | -5,52 | -3,06% | 7,68M | 14/01 | ||
| Aberdeen Asia-Pacific | 3,820 | 3,830 | 3,770 | -0,010 | -0,26% | 4,45M | 14/01 | ||
| Flex | 18,27 | 18,35 | 17,70 | +0,23 | +1,27% | 2,93M | 14/01 | ||
| Triterras | 2,020 | 2,180 | 2,010 | -0,190 | -8,60% | 869,40K | 14/01 | ||
| Maxeon Solar Technologies | 12,40 | 12,56 | 11,66 | +0,43 | +3,59% | 712,46K | 14/01 | ||
| Kulicke&Soffa | 60,56 | 60,71 | 56,96 | +2,60 | +4,49% | 703,43K | 14/01 | ||
| YY A | 51,51 | 51,51 | 49,90 | +1,03 | +2,04% | 451,17K | 14/01 | ||
| Eqonex | 2,080 | 2,160 | 1,980 | -0,010 | -0,48% | 257,24K | 14/01 | ||
| TDCX ADR | 15,16 | 15,70 | 15,10 | -0,34 | -2,19% | 223,70K | 14/01 | ||
| Aslan Pharma ADR | 1,080 | 1,080 | 1,030 | +0,010 | +0,93% | 175,96K | 14/01 | ||
| HHG Capital | 9,86 | 9,87 | 9,86 | 0,00 | 0,00% | 130,53K | 14/01 | ||
| Kenon Holdings | 55,10 | 55,35 | 54,75 | +0,46 | +0,84% | 126,25K | 14/01 | ||
| Wave Life Sciences Ltd | 2,630 | 2,650 | 2,480 | +0,040 | +1,54% | 107,84K | 14/01 | ||
| Grindrod Shipping | 18,30 | 18,52 | 17,50 | +0,58 | +3,27% | 106,25K | 14/01 | ||
| Templeton Dragon Closed Fund | 16,63 | 16,70 | 16,52 | -0,16 | -0,95% | 88,28K | 14/01 | ||
| India Closed Fund | 22,20 | 22,23 | 22,06 | -0,05 | -0,22% | 83,20K | 14/01 | ||
| Aberdeen Japan Equity Fund Inc | 8,190 | 8,200 | 8,124 | +0,020 | +0,24% | 65,09K | 14/01 | ||
| 8i Acquisition 2 | 9,74 | 9,75 | 9,73 | 0,00 | 0,00% | 31,75K | 14/01 | ||
| Templeton Emerging Markets Closed | 16,30 | 16,39 | 16,20 | -0,10 | -0,61% | 27,58K | 14/01 |
Spanje
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3,690 | 3,690 | 3,580 | +0,090 | +2,50% | 8,92M | 14/01 | ||
| BBVA ADR | 6,630 | 6,635 | 6,530 | +0,090 | +1,38% | 1,35M | 14/01 | ||
| Telefonica ADR | 4,580 | 4,580 | 4,534 | +0,060 | +1,33% | 963,26K | 14/01 | ||
| Grifols ADR | 12,63 | 12,69 | 12,11 | +0,55 | +4,55% | 657,83K | 14/01 | ||
| Wallbox NV | 13,570 | 14,340 | 13,440 | -0,810 | -5,63% | 415,34K | 14/01 | ||
| Indra Sistemas SA | 5,20 | 5,20 | 5,20 | 0,00 | 0,00% | 0 | 10/01 | ||
| Inditex ADR | 15,90 | 15,94 | 15,76 | +0,00 | +0,00% | 0 | 14/01 | ||
| IAG ADR | 4,49 | 4,50 | 4,41 | +0,00 | +0,00% | 0 | 14/01 | ||
| Red Electrica ADR | 10,130 | 10,130 | 10,067 | +0,000 | +0,00% | 0 | 14/01 | ||
| Repsol SA | 12,92 | 12,96 | 12,74 | +0,00 | +0,00% | 0 | 14/01 | ||
| Ferrovial | 30,23 | 30,30 | 30,07 | +0,00 | +0,00% | 0 | 14/01 | ||
| Iberdrola SA | 45,44 | 45,59 | 45,20 | 0,00 | 0,00% | 0 | 14/01 | ||
| Enagas SA | 11,450 | 11,460 | 11,380 | +0,000 | +0,00% | 0 | 14/01 | ||
| Bankinter ADR | 5,58 | 5,58 | 5,50 | +0,00 | +0,00% | 0 | 14/01 | ||
| Amadeus IT Holding SA PK | 72,11 | 72,38 | 71,40 | +0,00 | +0,00% | 0 | 14/01 | ||
| Red Electrica | 19,9800 | 19,9800 | 19,7100 | 0,0000 | 0,00% | 0 | 12/01 | ||
| FCC | 12,4500 | 12,4500 | 12,4500 | 0,0000 | 0,00% | 0 | 11/11 | ||
| EDP Renovaveis | 22,5000 | 22,9000 | 22,5000 | 0,0000 | 0,00% | 0 | 06/01 | ||
| Ferrovial | 27,5000 | 27,5000 | 27,5000 | 0,0000 | 0,00% | 0 | 29/11 | ||
| IAG | 2,21 | 2,23 | 2,21 | -0,04 | -1,78% | 1,60K | 14/01 |
Taiwan
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 140,66 | 143,88 | 136,09 | +1,47 | +1,06% | 28,26M | 14/01 | ||
| United Microelectronics | 11,690 | 11,700 | 11,200 | +0,290 | +2,54% | 9,05M | 14/01 | ||
| ASE Industrial ADR | 7,930 | 7,990 | 7,740 | +0,110 | +1,41% | 8,01M | 14/01 | ||
| Himax | 12,95 | 12,98 | 12,36 | +0,27 | +2,13% | 3,68M | 14/01 | ||
| Chunghwa Telecom | 42,68 | 42,80 | 42,61 | +0,07 | +0,16% | 88,66K | 14/01 | ||
| SemiLEDS | 4,01 | 4,10 | 3,81 | +0,02 | +0,50% | 37,71K | 14/01 | ||
| Asia Pacific Wire & Cable | 1,600 | 1,730 | 1,520 | -0,190 | -10,61% | 28,73K | 14/01 | ||
| ChipMOS Tech | 35,85 | 35,88 | 35,49 | -0,93 | -2,53% | 25,54K | 14/01 | ||
| Maxpro Capital Acquisition | 9,94 | 9,94 | 9,94 | 0,00 | 0,00% | 20,71K | 14/01 | ||
| Giga Media Ltd | 2,160 | 2,250 | 2,150 | -0,090 | -4,00% | 20,38K | 14/01 | ||
| Maxpro Capital Acquisition Unt | 10,22 | 10,27 | 10,22 | -0,06 | -0,58% | 5,30K | 14/01 | ||
| MediaTek | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 30/11 | ||
| Hon Hai Precision ADR | 7,51 | 7,53 | 7,39 | 0,00 | 0,00% | 0 | 14/01 | ||
| FIH Mobile ADR | 3,350 | 3,350 | 3,350 | 0,000 | 0,00% | 0 | 12/01 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 30/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 26/03 | ||
| AU Optronics | 8,030 | 8,250 | 8,030 | -0,110 | -1,35% | 35,63K | 14/01 |
Thailand
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Guardforce AI | 1,62 | 2,16 | 1,13 | +0,56 | +52,83% | 143,15M | 14/01 | ||
| Berli Jucker ADR | 13,3 | 13,3 | 13,3 | 0,0 | 0,00% | 0 | 24/11 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0,00% | 0 | 30/08 | ||
| BTS ADR | 30,0 | 30,0 | 30,0 | 0,0 | 0,00% | 0 | 03/11 | ||
| Bumrungrad Hospital DRC | 4,36 | 4,36 | 4,36 | +0,00 | +0,00% | 0 | 29/12 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0,00% | 0 | 11/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| Indorama Ventures ADR | 13,29 | 13,29 | 13,29 | +0,00 | +0,00% | 0 | 30/12 | ||
| IRPC ADR | 13 | 13 | 13 | +0 | +0,00% | 0 | 28/10 | ||
| Bank Ayudhya ADR | 26,00 | 26,00 | 26,00 | 0,00 | 0,00% | 0 | 31/08 | ||
| BEC World ADR | 3,97 | 3,97 | 3,97 | +0,00 | +0,00% | 0 | 03/09 | ||
| Bangkok Dusit Medical ADR | 26,2 | 26,2 | 26,2 | +0,0 | +0,00% | 0 | 20/12 | ||
| Advanced Info Service Public | 6,370 | 6,370 | 6,370 | 0,000 | 0,00% | 0 | 14/01 | ||
| Kasikornbank OTC | 17,15 | 17,76 | 16,98 | 0,00 | 0,00% | 0 | 14/01 | ||
| Krung Thai Bank Public Co | 6,43 | 6,43 | 6,43 | 0,00 | 0,00% | 0 | 13/09 | ||
| PTT Exploration & Production | 7,450 | 7,450 | 7,450 | +0,000 | +0,00% | 0 | 12/01 | ||
| TTW Public Company | 17,22 | 17,22 | 17,22 | 0,00 | 0,00% | 0 | 24/08 | ||
| Siam Commercial Bank ADR | 15,4 | 15,4 | 14,6 | +0,0 | +0,00% | 0 | 12/01 | ||
| Airports Thailand ADR | 18,2 | 19,3 | 18,2 | 0,0 | 0,00% | 0 | 14/01 | ||
| Advanced Info Service DRC | 5,78 | 5,78 | 5,78 | 0,00 | 0,00% | 0 | 10/11 |
Turkije
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1,98 | 1,98 | 1,78 | +0,20 | +11,24% | 1,31M | 14/01 | ||
| Turkcell Iletisim Hizmetleri | 3,660 | 3,680 | 3,615 | 0,000 | 0,00% | 548,17K | 14/01 | ||
| Anadolu Efes ADR | 0,451 | 0,451 | 0,451 | 0,000 | 0,00% | 0 | 14/01 | ||
| Trillion Energy | 0,147 | 0,155 | 0,142 | 0,000 | 0,00% | 0 | 14/01 | ||
| Sisecam | 0,749701 | 0,749701 | 0,749701 | 0,000000 | 0,00% | 0 | 18/10 | ||
| Ulker Biskuvi Sanayi ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 13/01 | ||
| Turk Telekomunikasyon ADR | 1,5 | 1,5 | 1,5 | 0,0 | 0,00% | 0 | 05/01 | ||
| THY ADR | 20,9 | 20,9 | 20,6 | +0,0 | +0,00% | 0 | 13/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 12,31 | 12,31 | 12,31 | +0,00 | +0,00% | 0 | 28/12 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Akbank Turk Anonim Sirketi | 1,15 | 1,15 | 1,09 | +0,00 | +0,00% | 0 | 14/01 | ||
| Arcelik ADR | 19,55 | 19,55 | 19,55 | 0,00 | 0,00% | 0 | 14/01 | ||
| Turkiye Vakiflar Bankasi ADR | 3,700 | 3,700 | 3,700 | +0,000 | +0,00% | 0 | 23/12 | ||
| Turkiye Halk Bankasi AS | 1,000 | 1,000 | 1,000 | 0,000 | 0,00% | 0 | 17/12 | ||
| Turkiye Garanti Bankasi AS | 0,849 | 0,849 | 0,821 | 0,000 | 0,00% | 0 | 14/01 | ||
| Tav Havalimanlari Holding AS | 11,500 | 11,500 | 11,500 | +0,000 | +0,00% | 0 | 14/01 | ||
| Koza Altin Islemeleri A S | 13,0100 | 13,0100 | 13,0100 | +0,0000 | +0,00% | 0 | 13/09 | ||
| Koc Holdings AS | 12,16 | 12,20 | 11,86 | +0,00 | +0,00% | 0 | 13/01 | ||
| Ford Otomoti Sanayi ADR | 95,15 | 95,15 | 95,15 | 0,00 | 0,00% | 0 | 12/01 |
Verenigd Koninkrijk
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| BP ADR | 32,04 | 32,06 | 31,59 | +0,82 | +2,63% | 19,63M | 14/01 | ||
| CLARIVATE | 18,00 | 18,47 | 17,18 | -0,70 | -3,74% | 15,21M | 14/01 | ||
| Lloyds Banking ADR | 3,000 | 3,000 | 2,940 | +0,060 | +2,04% | 12,38M | 14/01 | ||
| TechnipFMC | 7,050 | 7,060 | 6,800 | +0,190 | +2,77% | 12,34M | 14/01 | ||
| Farfetch A | 27,20 | 27,21 | 25,35 | +0,55 | +2,06% | 8,24M | 14/01 | ||
| British American Tobacco ADR | 42,45 | 42,50 | 41,58 | +0,76 | +1,82% | 7,39M | 14/01 | ||
| Barclays ADR | 12,090 | 12,100 | 11,885 | +0,020 | +0,17% | 7,25M | 14/01 | ||
| AstraZeneca ADR | 58,85 | 58,99 | 58,17 | +0,75 | +1,29% | 5,01M | 14/01 | ||
| Vodafone Group ADR | 16,45 | 16,45 | 16,29 | +0,20 | +1,23% | 4,99M | 14/01 | ||
| Rio Tinto ADR | 75,40 | 75,71 | 74,66 | -0,26 | -0,34% | 4,97M | 14/01 | ||
| Liberty Global C | 28,66 | 28,75 | 27,79 | +0,41 | +1,45% | 4,67M | 14/01 | ||
| HSBC ADR | 35,35 | 35,38 | 35,02 | +0,35 | +1,00% | 4,30M | 14/01 | ||
| GlaxoSmithKline ADR | 45,47 | 45,67 | 45,21 | +0,41 | +0,91% | 3,40M | 14/01 | ||
| CNH Industrial NV | 16,52 | 16,62 | 16,33 | -0,03 | -0,18% | 3,13M | 14/01 | ||
| IHS Markit Ltd | 121,77 | 122,08 | 120,44 | -1,10 | -0,90% | 2,93M | 14/01 | ||
| Mimecast Ltd | 80,36 | 80,53 | 80,20 | -0,12 | -0,15% | 2,89M | 14/01 | ||
| Unilever ADR | 54,29 | 54,35 | 53,56 | +0,61 | +1,14% | 2,69M | 14/01 | ||
| Capri Holdings | 58,07 | 59,60 | 56,65 | -2,92 | -4,79% | 1,92M | 14/01 | ||
| Pentair | 66,11 | 68,03 | 65,55 | -2,57 | -3,74% | 1,86M | 14/01 | ||
| Linde PLC | 328,63 | 330,74 | 325,17 | -4,78 | -1,43% | 1,85M | 14/01 |
Verenigde Arabische Emiraten
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 6,54 | 6,81 | 6,26 | -0,22 | -3,25% | 737,66K | 14/01 | ||
| Brooge Holdings Ltd | 8,370 | 8,480 | 8,250 | +0,120 | +1,45% | 3,78K | 14/01 | ||
| Amira Nature Foods | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 30/12 | ||
| 3Power Energy | 0,030 | 0,030 | 0,030 | +0,000 | +0,00% | 0 | 19/10 |
Zuid-Afrika
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3,720 | 3,780 | 3,690 | -0,050 | -1,33% | 3,16M | 14/01 | ||
| Gold Fields ADR | 10,510 | 10,695 | 10,465 | -0,170 | -1,59% | 2,91M | 14/01 | ||
| Sibanye Gold ADR | 14,56 | 14,69 | 14,38 | -0,05 | -0,34% | 2,27M | 14/01 | ||
| AngloGold Ashanti ADR | 20,04 | 20,34 | 19,90 | -0,24 | -1,18% | 1,70M | 14/01 | ||
| Sasol ADR | 18,85 | 18,87 | 18,48 | +0,34 | +1,84% | 293,97K | 14/01 | ||
| DRDGOLD ADR | 8,20 | 8,48 | 8,13 | -0,11 | -1,32% | 86,39K | 14/01 | ||
| Net 1 UEPS | 5,080 | 5,200 | 5,000 | -0,160 | -3,05% | 72,80K | 14/01 | ||
| Imperial Holdings Ltd PK | 4,15 | 4,15 | 4,15 | +0,00 | +0,00% | 0 | 12/01 | ||
| Kumba Iron Ore Ltd PK | 10,974 | 11,030 | 10,750 | 0,000 | 0,00% | 0 | 14/01 | ||
| Life Healthcare Group Holdings | 5,88 | 5,89 | 5,84 | +0,00 | +0,00% | 0 | 14/01 | ||
| Mr Price Group | 13,37 | 13,44 | 13,30 | 0,00 | 0,00% | 0 | 14/01 | ||
| MTN Group Ltd PK | 10,71 | 10,74 | 10,64 | +0,00 | +0,00% | 0 | 14/01 | ||
| Impala Platinum Holdings Ltd PK | 14,650 | 14,761 | 14,460 | 0,000 | 0,00% | 0 | 14/01 | ||
| Clicks Group | 41,08 | 41,08 | 41,08 | 0,00 | 0,00% | 0 | 14/01 | ||
| Bidvest Group Ltd PK | 25,24 | 25,24 | 24,85 | +0,00 | +0,00% | 0 | 14/01 | ||
| Barloworld ADR | 9,00 | 9,19 | 9,00 | +0,00 | +0,00% | 0 | 14/01 | ||
| Absa ADR | 20,53 | 20,53 | 20,53 | +0,00 | +0,00% | 0 | 06/01 | ||
| Anglo American Platinum ADR | 19,615 | 20,000 | 19,410 | 0,000 | 0,00% | 0 | 14/01 | ||
| Bidvest Group Ltd | 11,4100 | 11,4100 | 11,4100 | 0,0000 | 0,00% | 0 | 10/01 | ||
| Leatt | 30,9 | 30,9 | 30,2 | +0,0 | +0,00% | 0 | 14/01 |
Zuid-Korea
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 21,21 | 22,33 | 20,71 | -1,21 | -5,40% | 14,66M | 14/01 | ||
| KT | 13,24 | 13,24 | 13,04 | +0,13 | +0,99% | 1,71M | 14/01 | ||
| SK Telecom ADR | 26,62 | 26,69 | 26,06 | +0,48 | +1,84% | 827,58K | 14/01 | ||
| LG Display | 10,23 | 10,23 | 10,08 | +0,07 | +0,69% | 589,09K | 14/01 | ||
| Shinhan | 33,38 | 33,46 | 32,83 | +0,06 | +0,18% | 364,91K | 14/01 | ||
| POSCO | 62,49 | 63,09 | 62,14 | -1,46 | -2,28% | 255,92K | 14/01 | ||
| Kepco ADR | 8,98 | 8,99 | 8,90 | -0,20 | -2,18% | 132,28K | 14/01 | ||
| KB Financial | 52,73 | 52,74 | 51,67 | +0,42 | +0,80% | 126,38K | 14/01 | ||
| Gravity Co | 66,30 | 66,45 | 64,33 | +0,65 | +0,99% | 21,63K | 14/01 | ||
| Woori Financial | 38,04 | 38,04 | 37,59 | +0,03 | +0,08% | 17,14K | 14/01 | ||
| Doubledown | 15,64 | 15,64 | 14,65 | +0,98 | +6,68% | 5,84K | 14/01 | ||
| I-On Digital | 0,13 | 0,14 | 0,08 | +0,00 | +0,00% | 0 | 13/01 | ||
| Hyundai Motor | 89,00 | 89,00 | 89,00 | 0,00 | 0,00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| e-MARINE Global | 0,0 | 0,0 | 0,0 | 0,0 | 0,00% | 0 | 12/01 | ||
| Hyundai Motor DRC | 42,25 | 43,00 | 41,94 | 0,00 | 0,00% | 0 | 14/01 | ||
| Samsung Electronics Co | 57,75 | 57,75 | 57,75 | 0,00 | 0,00% | 0 | 13/10 |
Zweden
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11,36 | 11,44 | 11,24 | 0,00 | 0,00% | 4,81M | 14/01 | ||
| Oatly Group AB | 7,41 | 7,64 | 7,20 | -0,31 | -4,02% | 3,94M | 14/01 | ||
| Veoneer | 35,47 | 35,56 | 35,41 | -0,19 | -0,53% | 1,36M | 14/01 | ||
| Autoliv | 108,03 | 108,15 | 105,86 | +1,19 | +1,11% | 418,49K | 14/01 | ||
| Olink Holding AB | 12,57 | 12,92 | 11,41 | -0,08 | -0,63% | 202,40K | 14/01 | ||
| Neonode | 6,910 | 7,540 | 6,800 | -0,570 | -7,62% | 106,22K | 14/01 | ||
| Eco Wave Power Global AB | 5,30 | 5,45 | 5,15 | -0,07 | -1,30% | 19,36K | 14/01 | ||
| Calliditas Therapeutics | 23,17 | 23,52 | 22,92 | -0,30 | -1,28% | 16,03K | 14/01 | ||
| Electrolux B ADR | 46,63 | 47,40 | 46,38 | 0,00 | 0,00% | 0 | 14/01 | ||
| Atlas Copco AB | 64,62 | 65,28 | 64,13 | 0,00 | 0,00% | 0 | 14/01 | ||
| Elekta ADR | 11,37 | 11,38 | 11,27 | 0,00 | 0,00% | 0 | 14/01 | ||
| Getinge Industrier AB | 36,93 | 37,58 | 36,76 | 0,00 | 0,00% | 0 | 14/01 | ||
| Investor B | 23,1000 | 23,8499 | 23,1000 | 0,0000 | 0,00% | 0 | 14/01 | ||
| Swedish Match Ab Ord | 8,0700 | 8,2400 | 8,0100 | 0,0000 | 0,00% | 0 | 14/01 | ||
| Atlas Copco A | 68,5000 | 68,5000 | 68,5000 | 0,0000 | 0,00% | 0 | 12/01 | ||
| Lundin Energy | 38,7000 | 38,7000 | 38,7000 | +0,0000 | +0,00% | 0 | 13/01 | ||
| Volvo B | 24,8025 | 24,8025 | 24,6300 | 0,0000 | 0,00% | 0 | 14/01 | ||
| S.e.b | 12,9500 | 12,9500 | 12,9500 | 0,0000 | 0,00% | 0 | 21/12 | ||
| Clean Motion | 0,002 | 0,002 | 0,002 | 0,000 | 0,00% | 0 | 03/08 | ||
| Svenska Handelsbanken | 11,65 | 11,78 | 11,46 | -0,12 | -1,02% | 20,30K | 14/01 |
Zwitserland
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3,520 | 3,520 | 3,360 | +0,120 | +3,53% | 12,88M | 14/01 | ||
| Amcor PLC | 12,37 | 12,39 | 12,14 | +0,09 | +0,73% | 8,36M | 14/01 | ||
| Credit Suisse ADR | 10,55 | 10,55 | 10,37 | +0,04 | +0,38% | 4,94M | 14/01 | ||
| On Holding | 28,03 | 29,49 | 26,38 | -1,42 | -4,82% | 4,73M | 14/01 | ||
| STMicroelectronics ADR | 49,61 | 49,62 | 48,74 | +0,93 | +1,91% | 3,48M | 14/01 | ||
| TE Connectivity | 160,74 | 161,09 | 157,72 | +1,12 | +0,70% | 2,39M | 14/01 | ||
| UBS Group | 19,62 | 19,64 | 19,44 | +0,05 | +0,26% | 2,19M | 14/01 | ||
| ABB ADR | 37,35 | 37,60 | 37,00 | -0,60 | -1,58% | 1,88M | 14/01 | ||
| Chubb | 196,26 | 197,49 | 193,75 | -1,27 | -0,64% | 1,66M | 14/01 | ||
| Novartis ADR | 90,55 | 90,86 | 90,14 | -0,07 | -0,08% | 1,58M | 14/01 | ||
| Crispr Therapeutics | 67,77 | 68,67 | 65,03 | +1,37 | +2,06% | 1,53M | 14/01 | ||
| Garmin | 132,38 | 132,66 | 130,21 | +0,23 | +0,17% | 1,05M | 14/01 | ||
| Logitech | 84,93 | 85,06 | 82,79 | +2,42 | +2,93% | 745,95K | 14/01 | ||
| ObsEva | 1,920 | 1,920 | 1,850 | +0,030 | +1,59% | 711,56K | 14/01 | ||
| Quotient Ltd | 2,100 | 2,140 | 1,980 | +0,050 | +2,44% | 545,62K | 14/01 | ||
| Alcon | 78,59 | 78,78 | 77,80 | +0,47 | +0,60% | 522,11K | 14/01 | ||
| NLS Pharmaceutics AG | 1,090 | 1,170 | 1,070 | -0,020 | -1,80% | 465,77K | 14/01 | ||
| Adc Thera | 17,22 | 19,14 | 16,35 | -1,77 | -9,32% | 346,37K | 14/01 | ||
| Sportradar | 15,47 | 15,91 | 15,06 | -0,03 | -0,19% | 305,75K | 14/01 | ||
| Sophia Genetics | 14,13 | 15,83 | 12,45 | -1,47 | -9,42% | 252,70K | 14/01 |