McDonald's Corp.
US5801351017
|
283.70
279.70
|
284.00
280.70
|
|
4.00
1.43
|
17:07:15
09.03.2026
|
Handeln
|
Medtronic PLC
IE00BTN1Y115
|
78.27
78.20
|
78.33
77.00
|
|
0.07
0.09
|
17:00:02
09.03.2026
|
Handeln
|
Merck Co.
US58933Y1055
|
100.20
99.80
|
100.20
98.50
|
|
0.40
0.40
|
15:58:27
09.03.2026
|
Handeln
|
Meta Platforms (ex Facebook)
US30303M1027
|
548.80
555.70
|
552.40
544.00
|
|
-6.90
-1.24
|
16:05:28
09.03.2026
|
Handeln
|
MetLife Inc.
US59156R1086
|
60.54
62.27
|
60.54
60.54
|
|
-1.73
-2.78
|
08:02:56
09.03.2026
|
Handeln
|
Metro Inc.
CA59162N1096
|
59.98
60.48
|
59.98
59.98
|
|
-0.50
-0.83
|
08:51:07
09.03.2026
|
Handeln
|
Microchip Technology Inc.
US5950171042
|
53.55
58.35
|
55.02
53.55
|
|
-4.80
-8.23
|
15:18:23
09.03.2026
|
Handeln
|
Micron Technology Inc.
US5951121038
|
326.60
320.80
|
326.60
309.70
|
|
5.80
1.81
|
17:01:30
09.03.2026
|
Handeln
|
Microsoft Corp.
US5949181045
|
352.35
352.05
|
352.85
348.05
|
|
0.30
0.09
|
17:05:42
09.03.2026
|
Handeln
|
Minera Frisco SAB de CV Shs -A-1-
MX01MF010000
|
0.60
0.48
|
0.00
0.00
|
|
0.12
25.00
|
23:20:00
27.01.2026
|
Handeln
|
Mondelez
US6092071058
|
50.00
50.28
|
50.66
49.60
|
|
-0.28
-0.56
|
14:41:45
09.03.2026
|
Handeln
|
Monster Beverage Corp
US61174X1090
|
64.09
64.96
|
64.77
63.68
|
|
-0.87
-1.34
|
17:00:02
09.03.2026
|
Handeln
|
Morgan Stanley
US6174464486
|
134.04
137.54
|
136.50
133.50
|
|
-3.50
-2.54
|
15:32:01
09.03.2026
|
Handeln
|
National Bank of Canada
CA6330671034
|
116.65
120.30
|
116.65
116.65
|
|
-3.65
-3.03
|
08:07:27
09.03.2026
|
Handeln
|
NetApp Inc.
US64110D1046
|
84.45
86.80
|
84.45
84.45
|
|
-2.35
-2.71
|
08:16:21
09.03.2026
|
Handeln
|
Nike Inc.
US6541061031
|
48.31
48.99
|
49.11
47.98
|
|
-0.68
-1.39
|
16:51:42
09.03.2026
|
Handeln
|
Norfolk Southern Corp.
US6558441084
|
256.00
268.00
|
256.00
256.00
|
|
-12.00
-4.48
|
08:04:08
09.03.2026
|
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
|
66.14
64.74
|
68.42
66.00
|
|
1.40
2.16
|
16:46:15
09.03.2026
|
Handeln
|
NVIDIA Corp.
US67066G1040
|
155.00
153.00
|
155.06
151.36
|
|
2.00
1.31
|
17:05:12
09.03.2026
|
Handeln
|
O Reilly Automotive Inc
US67103H1077
|
81.22
81.20
|
81.52
81.22
|
|
0.02
0.02
|
17:00:02
09.03.2026
|
Handeln
|
Occidental Petroleum Corp.
US6745991058
|
48.34
46.84
|
48.34
46.89
|
|
1.51
3.21
|
15:56:53
09.03.2026
|
Handeln
|
Oracle Corp.
US68389X1054
|
128.82
135.92
|
131.42
127.00
|
|
-7.10
-5.22
|
16:59:06
09.03.2026
|
Handeln
|
Paccar Inc.
US6937181088
|
101.92
103.72
|
101.92
100.88
|
|
-1.80
-1.74
|
17:00:02
09.03.2026
|
Handeln
|
Paychex Inc.
US7043261079
|
84.25
83.02
|
86.50
84.25
|
|
1.23
1.48
|
14:47:39
09.03.2026
|
Handeln
|
PepsiCo Inc.
US7134481081
|
138.96
137.32
|
138.96
136.66
|
|
1.64
1.19
|
16:59:32
09.03.2026
|
Handeln
|
Petrobras SA (Petroleo Brasileiro)
BRPETRACNPR6
|
7.00
6.80
|
7.07
6.92
|
|
0.20
2.90
|
16:51:38
09.03.2026
|
Handeln
|
Pfizer Inc.
US7170811035
|
22.92
22.75
|
23.24
22.84
|
|
0.18
0.77
|
16:03:11
09.03.2026
|
Handeln
|
PG&E Corp.
US69331C1080
|
15.50
15.50
|
15.50
15.50
|
|
0.00
0.00
|
08:04:08
09.03.2026
|
Handeln
|
Philip Morris Inc.
US7181721090
|
145.92
145.50
|
145.92
145.62
|
|
0.42
0.29
|
13:35:12
09.03.2026
|
Handeln
|
Power Corp of CanadaShs Subord.Voting
CA7392391016
|
41.20
41.80
|
41.20
41.20
|
|
-0.60
-1.44
|
08:10:23
09.03.2026
|
Handeln
|
Procter & Gamble Co.
US7427181091
|
133.40
131.98
|
133.58
131.28
|
|
1.42
1.08
|
16:26:12
09.03.2026
|
Handeln
|
QUALCOMM Inc.
US7475251036
|
115.14
116.44
|
115.60
114.00
|
|
-1.30
-1.12
|
12:30:23
09.03.2026
|
Handeln
|
Raytheon Technologies Corp
US75513E1010
|
179.74
180.58
|
185.44
179.70
|
|
-0.84
-0.47
|
17:08:54
09.03.2026
|
Handeln
|
Regeneron Pharmaceuticals Inc.
US75886F1075
|
642.60
649.00
|
644.00
634.00
|
|
-6.40
-0.99
|
08:59:45
09.03.2026
|
Handeln
|
Reliance Industries Ltd. (RIL)
US7594701077
|
53.20
52.60
|
53.20
51.40
|
|
0.60
1.14
|
12:42:28
09.03.2026
|
Handeln
|
Rogers Communications Inc.
CA7751092007
|
34.60
34.80
|
34.60
34.60
|
|
-0.20
-0.57
|
08:04:08
09.03.2026
|
Handeln
|
Ross Stores Inc.
US7782961038
|
180.50
183.42
|
180.50
180.50
|
|
-2.92
-1.59
|
14:34:34
09.03.2026
|
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
|
139.54
140.92
|
140.56
138.20
|
|
-1.38
-0.98
|
15:25:01
09.03.2026
|
Handeln
|
Samsung ADRs
US7960502018
|
1’826.00
1’806.00
|
1’832.00
1’732.00
|
|
20.00
1.11
|
17:15:18
09.03.2026
|
Handeln
|
Samsung GDRS
US7960508882
|
2’580.00
2’700.00
|
2’580.00
2’460.00
|
|
-120.00
-4.44
|
15:45:50
09.03.2026
|
Handeln
|
Saputo Inc
CA8029121057
|
26.87
26.93
|
26.87
26.87
|
|
-0.06
-0.22
|
08:51:07
09.03.2026
|
Handeln
|
SBA Communications REIT (A)
US78410G1040
|
167.20
168.80
|
167.85
167.20
|
|
-1.60
-0.95
|
14:47:39
09.03.2026
|
Handeln
|
Scotiabank (Bank of Nova Scotia)
CA0641491075
|
60.57
62.00
|
61.76
60.46
|
|
-1.43
-2.31
|
16:14:56
09.03.2026
|
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
|
162.20
173.10
|
164.95
162.20
|
|
-10.90
-6.30
|
15:25:01
09.03.2026
|
Handeln
|
