McDonald's Corp.
US5801351017
|
267.75
268.90
|
268.65
267.75
|
|
-1.15
-0.43
|
12:24:10
01.12.2025
|
Handeln
|
Medtronic PLC
IE00BTN1Y115
|
90.13
90.51
|
90.46
90.11
|
|
-0.38
-0.42
|
12:24:37
01.12.2025
|
Handeln
|
Merck Co.
US58933Y1055
|
89.80
90.40
|
89.80
89.80
|
|
-0.60
-0.66
|
10:12:12
01.12.2025
|
Handeln
|
Meta Platforms (ex Facebook)
US30303M1027
|
549.80
559.30
|
555.60
547.40
|
|
-9.50
-1.70
|
14:43:38
01.12.2025
|
Handeln
|
MetLife Inc.
US59156R1086
|
65.17
65.82
|
65.17
65.17
|
|
-0.65
-0.99
|
08:05:25
01.12.2025
|
Handeln
|
Metro Inc.
CA59162N1096
|
61.52
61.30
|
61.52
61.52
|
|
0.22
0.36
|
08:56:48
01.12.2025
|
Handeln
|
Microchip Technology Inc.
US5950171042
|
45.56
46.30
|
45.90
45.51
|
|
-0.74
-1.59
|
13:42:27
01.12.2025
|
Handeln
|
Micron Technology Inc.
US5951121038
|
198.36
204.70
|
201.25
198.36
|
|
-6.34
-3.10
|
14:06:07
01.12.2025
|
Handeln
|
Microsoft Corp.
US5949181045
|
419.75
424.30
|
422.15
419.25
|
|
-4.55
-1.07
|
14:45:53
01.12.2025
|
Handeln
|
Minera Frisco SAB de CV Shs -A-1-
MX01MF010000
|
0.42
0.42
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
10.11.2025
|
Handeln
|
Mondelez
US6092071058
|
49.11
49.53
|
50.07
49.11
|
|
-0.42
-0.85
|
14:12:10
01.12.2025
|
Handeln
|
Monster Beverage Corp
US61174X1090
|
64.71
64.54
|
64.99
64.71
|
|
0.17
0.26
|
08:05:03
01.12.2025
|
Handeln
|
Morgan Stanley
US6174464486
|
145.02
145.92
|
145.02
145.02
|
|
-0.90
-0.62
|
08:05:02
01.12.2025
|
Handeln
|
National Bank of Canada
CA6330671034
|
103.65
103.75
|
103.65
103.65
|
|
-0.10
-0.10
|
08:04:48
01.12.2025
|
Handeln
|
NetApp Inc.
US64110D1046
|
93.87
93.03
|
93.87
93.87
|
|
0.84
0.90
|
08:11:34
01.12.2025
|
Handeln
|
Nike Inc.
US6541061031
|
55.16
55.80
|
55.62
54.72
|
|
-0.64
-1.15
|
14:24:22
01.12.2025
|
Handeln
|
Norfolk Southern Corp.
US6558441084
|
248.00
250.00
|
248.00
248.00
|
|
-2.00
-0.80
|
14:43:31
01.12.2025
|
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
|
49.72
50.08
|
49.72
49.72
|
|
-0.36
-0.72
|
08:19:34
01.12.2025
|
Handeln
|
NVIDIA Corp.
US67066G1040
|
150.28
152.40
|
151.40
148.88
|
|
-2.12
-1.39
|
14:51:42
01.12.2025
|
Handeln
|
O Reilly Automotive Inc
US67103H1077
|
87.06
87.48
|
87.06
87.06
|
|
-0.42
-0.48
|
08:05:03
01.12.2025
|
Handeln
|
Occidental Petroleum Corp.
US6745991058
|
36.44
35.67
|
36.44
36.13
|
|
0.78
2.17
|
11:24:07
01.12.2025
|
Handeln
|
Oracle Corp.
US68389X1054
|
171.58
173.90
|
172.98
171.58
|
|
-2.32
-1.33
|
14:25:54
01.12.2025
|
Handeln
|
Paccar Inc.
US6937181088
|
90.13
90.57
|
90.13
90.13
|
|
-0.44
-0.49
|
08:05:03
01.12.2025
|
Handeln
|
Paychex Inc.
US7043261079
|
96.10
96.01
|
96.10
96.10
|
|
0.09
0.09
|
08:50:54
01.12.2025
|
Handeln
|
PepsiCo Inc.
US7134481081
|
128.44
127.96
|
128.62
128.44
|
|
0.48
0.38
|
08:59:02
01.12.2025
|
Handeln
|
Petrobras SA (Petroleo Brasileiro)
BRPETRACNPR6
|
5.24
5.25
|
5.32
5.24
|
|
-0.01
-0.23
|
14:43:12
01.12.2025
|
Handeln
|
Pfizer Inc.
US7170811035
|
22.03
22.19
|
22.23
22.03
|
|
-0.16
-0.72
|
13:41:12
01.12.2025
|
Handeln
|
PG&E Corp.
US69331C1080
|
13.80
13.80
|
13.80
13.80
|
|
0.00
0.00
|
08:04:49
01.12.2025
|
Handeln
|
Philip Morris Inc.
US7181721090
|
135.16
135.66
|
135.48
135.16
|
|
-0.50
-0.37
|
11:54:39
01.12.2025
|
Handeln
|
Power Corp of CanadaShs Subord.Voting
CA7392391016
|
43.20
44.00
|
43.20
43.20
|
|
-0.80
-1.82
|
08:07:28
01.12.2025
|
Handeln
|
Procter & Gamble Co.
US7427181091
|
127.58
127.80
|
128.50
127.58
|
|
-0.22
-0.17
|
13:52:53
01.12.2025
|
Handeln
|
QUALCOMM Inc.
US7475251036
|
142.06
144.66
|
143.30
142.06
|
|
-2.60
-1.80
|
13:38:21
01.12.2025
|
Handeln
|
Raytheon Technologies Corp
US75513E1010
|
149.88
148.92
|
149.88
149.80
|
|
0.96
0.64
|
09:24:30
01.12.2025
|
Handeln
|
Regeneron Pharmaceuticals Inc.
US75886F1075
|
674.20
675.00
|
674.20
674.20
|
|
-0.80
-0.12
|
08:10:17
01.12.2025
|
Handeln
|
Reliance Industries Ltd. (RIL)
US7594701077
|
60.40
60.60
|
60.40
60.00
|
|
-0.20
-0.33
|
09:20:56
01.12.2025
|
Handeln
|
Rogers Communications Inc.
CA7751092007
|
33.60
33.60
|
33.60
33.60
|
|
0.00
0.00
|
08:04:50
01.12.2025
|
Handeln
|
Ross Stores Inc.
US7782961038
|
151.24
153.24
|
151.24
150.96
|
|
-2.00
-1.31
|
13:19:36
01.12.2025
|
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
|
132.42
133.16
|
132.74
132.36
|
|
-0.74
-0.56
|
09:59:01
01.12.2025
|
Handeln
|
Samsung ADRs
US7960502018
|
1’102.00
1’102.00
|
1’116.00
1’102.00
|
|
0.00
0.00
|
14:44:58
01.12.2025
|
Handeln
|
Samsung GDRS
US7960508882
|
1’465.00
1’490.00
|
1’465.00
1’465.00
|
|
-25.00
-1.68
|
13:06:42
01.12.2025
|
Handeln
|
Saputo Inc
CA8029121057
|
23.95
23.96
|
24.31
23.95
|
|
-0.01
-0.04
|
14:09:59
01.12.2025
|
Handeln
|
SBA Communications REIT (A)
US78410G1040
|
166.00
166.70
|
166.00
166.00
|
|
-0.70
-0.42
|
08:56:48
01.12.2025
|
Handeln
|
Scotiabank (Bank of Nova Scotia)
CA0641491075
|
59.61
59.91
|
59.61
59.58
|
|
-0.30
-0.50
|
09:59:01
01.12.2025
|
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
|
158.70
159.65
|
158.70
158.60
|
|
-0.95
-0.60
|
09:59:01
01.12.2025
|
Handeln
|
