McDonald's Corp.
US5801351017
|
265.00
269.15
|
268.75
265.00
|
|
-4.15
-1.54
|
19:41:09
23.12.2025
|
Handeln
|
Medtronic PLC
IE00BTN1Y115
|
82.47
83.05
|
83.80
82.47
|
|
-0.58
-0.70
|
21:55:01
23.12.2025
|
Handeln
|
Merck Co.
US58933Y1055
|
89.00
88.10
|
89.00
88.60
|
|
0.90
1.02
|
18:46:28
23.12.2025
|
Handeln
|
Meta Platforms (ex Facebook)
US30303M1027
|
563.20
562.90
|
564.50
560.10
|
|
0.30
0.05
|
19:46:32
23.12.2025
|
Handeln
|
MetLife Inc.
US59156R1086
|
68.59
69.16
|
68.81
68.59
|
|
-0.57
-0.82
|
21:46:05
23.12.2025
|
Handeln
|
Metro Inc.
CA59162N1096
|
60.60
60.44
|
60.60
60.60
|
|
0.16
0.26
|
08:04:34
23.12.2025
|
Handeln
|
Microchip Technology Inc.
US5950171042
|
56.02
55.68
|
56.02
56.00
|
|
0.34
0.61
|
11:40:07
23.12.2025
|
Handeln
|
Micron Technology Inc.
US5951121038
|
234.20
233.50
|
236.30
232.60
|
|
0.70
0.30
|
20:19:19
23.12.2025
|
Handeln
|
Microsoft Corp.
US5949181045
|
413.35
412.55
|
413.45
411.45
|
|
0.80
0.19
|
21:10:54
23.12.2025
|
Handeln
|
Minera Frisco SAB de CV Shs -A-1-
MX01MF010000
|
0.48
0.42
|
0.00
0.00
|
|
0.06
14.29
|
23:20:00
05.12.2025
|
Handeln
|
Mondelez
US6092071058
|
45.75
45.95
|
46.68
45.75
|
|
-0.20
-0.44
|
21:46:05
23.12.2025
|
Handeln
|
Monster Beverage Corp
US61174X1090
|
65.85
66.05
|
66.06
65.65
|
|
-0.20
-0.30
|
21:55:01
23.12.2025
|
Handeln
|
Morgan Stanley
US6174464486
|
152.26
152.46
|
152.72
152.26
|
|
-0.20
-0.13
|
21:55:01
23.12.2025
|
Handeln
|
National Bank of Canada
CA6330671034
|
108.55
108.90
|
108.55
108.55
|
|
-0.35
-0.32
|
08:01:53
23.12.2025
|
Handeln
|
NetApp Inc.
US64110D1046
|
92.68
94.45
|
92.68
92.68
|
|
-1.77
-1.87
|
08:07:19
23.12.2025
|
Handeln
|
Nike Inc.
US6541061031
|
48.61
48.70
|
49.00
48.29
|
|
-0.10
-0.20
|
21:11:39
23.12.2025
|
Handeln
|
Norfolk Southern Corp.
US6558441084
|
246.00
248.00
|
246.00
246.00
|
|
-2.00
-0.81
|
08:07:59
23.12.2025
|
Handeln
|
Novatek (GDRS)
US6698881090
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Novorossiysk Commercial Sea Port PJSC (spons. GDR)
US67011U2087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Nutrien (Ex Potash Agrium)
CA67077M1086
|
53.28
52.88
|
53.28
52.94
|
|
0.40
0.76
|
15:17:06
23.12.2025
|
Handeln
|
NVIDIA Corp.
US67066G1040
|
160.30
155.94
|
160.30
154.70
|
|
4.36
2.80
|
21:36:22
23.12.2025
|
Handeln
|
O Reilly Automotive Inc
US67103H1077
|
78.02
77.90
|
78.22
77.28
|
|
0.12
0.15
|
21:55:01
23.12.2025
|
Handeln
|
Occidental Petroleum Corp.
US6745991058
|
33.88
34.13
|
34.31
33.88
|
|
-0.26
-0.75
|
16:59:23
23.12.2025
|
Handeln
|
Oracle Corp.
US68389X1054
|
165.10
168.44
|
168.38
164.68
|
|
-3.34
-1.98
|
20:14:50
23.12.2025
|
Handeln
|
Paccar Inc.
US6937181088
|
94.71
95.95
|
95.51
94.71
|
|
-1.24
-1.29
|
21:55:01
23.12.2025
|
Handeln
|
Paychex Inc.
US7043261079
|
97.26
95.29
|
97.26
97.26
|
|
1.97
2.07
|
08:04:34
23.12.2025
|
Handeln
|
PepsiCo Inc.
US7134481081
|
122.10
125.00
|
125.06
122.10
|
|
-2.90
-2.32
|
21:18:11
23.12.2025
|
Handeln
|
Petrobras SA (Petroleo Brasileiro)
BRPETRACNPR6
|
4.92
4.97
|
4.95
4.86
|
|
-0.05
-1.07
|
17:58:08
23.12.2025
|
Handeln
|
Pfizer Inc.
US7170811035
|
21.11
21.48
|
21.46
21.11
|
|
-0.37
-1.72
|
21:12:58
23.12.2025
|
Handeln
|
PG&E Corp.
US69331C1080
|
13.50
13.40
|
13.50
13.50
|
|
0.10
0.75
|
08:01:52
23.12.2025
|
Handeln
|
Philip Morris Inc.
US7181721090
|
136.04
136.38
|
136.04
135.12
|
|
-0.34
-0.25
|
15:27:16
23.12.2025
|
Handeln
|
Power Corp of CanadaShs Subord.Voting
CA7392391016
|
45.20
44.60
|
45.20
45.20
|
|
0.60
1.35
|
08:06:34
23.12.2025
|
Handeln
|
Procter & Gamble Co.
US7427181091
|
121.60
121.46
|
122.04
121.00
|
|
0.14
0.12
|
21:38:58
23.12.2025
|
Handeln
|
QUALCOMM Inc.
US7475251036
|
147.90
148.08
|
148.40
146.98
|
|
-0.18
-0.12
|
21:46:05
23.12.2025
|
Handeln
|
Raytheon Technologies Corp
US75513E1010
|
158.00
156.18
|
159.64
157.16
|
|
1.82
1.17
|
19:01:37
23.12.2025
|
Handeln
|
Regeneron Pharmaceuticals Inc.
US75886F1075
|
654.20
651.80
|
657.00
654.20
|
|
2.40
0.37
|
15:01:33
23.12.2025
|
Handeln
|
Reliance Industries Ltd. (RIL)
US7594701077
|
59.60
59.20
|
59.60
59.60
|
|
0.40
0.68
|
10:51:01
23.12.2025
|
Handeln
|
Rogers Communications Inc.
CA7751092007
|
31.00
31.00
|
31.00
31.00
|
|
0.00
0.00
|
08:01:52
23.12.2025
|
Handeln
|
Ross Stores Inc.
US7782961038
|
152.74
155.24
|
152.74
152.74
|
|
-2.50
-1.61
|
08:07:59
23.12.2025
|
Handeln
|
Rostelecom OJSC Long-Distance and International Telecommunications (spons. ADRs)
US7785291078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Royal Bank of Canada
CA7800871021
|
145.00
141.60
|
145.00
141.08
|
|
3.40
2.40
|
16:38:32
23.12.2025
|
Handeln
|
Samsung ADRs
US7960502018
|
1’224.00
1’230.00
|
1’224.00
1’222.00
|
|
-6.00
-0.49
|
17:26:34
23.12.2025
|
Handeln
|
Samsung GDRS
US7960508882
|
1’605.00
1’590.00
|
1’605.00
1’570.00
|
|
15.00
0.94
|
15:54:15
23.12.2025
|
Handeln
|
Saputo Inc
CA8029121057
|
25.67
25.40
|
25.67
25.67
|
|
0.27
1.06
|
08:04:34
23.12.2025
|
Handeln
|
SBA Communications REIT (A)
US78410G1040
|
161.15
162.05
|
161.15
161.15
|
|
-0.90
-0.56
|
08:04:34
23.12.2025
|
Handeln
|
Scotiabank (Bank of Nova Scotia)
CA0641491075
|
60.90
60.99
|
61.86
60.90
|
|
-0.09
-0.15
|
15:29:01
23.12.2025
|
Handeln
|
Sears Holdings Corp.
US8123501061
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Severstal Cherepovets Metal Factory JSCShs Sponsored Global Deposit Receipt Repr Shs Reg-S Ser -Oct
US8181503025
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Shaw Communications Inc.
CA82028K2002
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Simon Property Group Inc.
US8288061091
|
156.05
158.40
|
156.95
156.05
|
|
-2.35
-1.48
|
15:29:01
23.12.2025
|
Handeln
|
