16.06.2019 12:56:58
BK N.Y. DEVE. MAR ADR
100.66
USD
-0.7800
-0.77%
14.06.2019 23:14
 
Chart
Kursdaten
Kurs 100.66 Eröffnung 100.80
Diff. absolut -0.78 Tages-Hoch 100.85
Diff. % -0.77 % Tages-Tief 100.52
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 101.44 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.06.2019 / 23:14
Währung USD Aktualisierungsstand 16.06.2019 / 12:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.59% 104.5 92.2
1 Woche -0.53% 102.5 100.5
1 Monat 0.75% 102.5 97.5
3 Monate -1.25% 104.5 97.5
6 Monate 5.52% 104.5 89.7
1 Jahr -7.74% 111.1 89.7
3 Jahre 12.75% 120.3 85.8
Benchmark:
16.95
13
SMI
7.59
16.83
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":22.779850026963,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":22.746443394675,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":7.59,"chartHeight":18.65746936605,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 12:56:58
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABB ADR 18.83 -2.33% -0.45 1601548 18.88 18.74 18.89 100 18.83 19.28 400 -2.08% -0.95%
AEGON ADR 4.70 -0.84% -0.04 641195 4.70 4.67 4.72 100 4.64 4.85 500 -1.47% 1.08%
ASM International - - - - - - - - - - - - -
ASML ADR 192.02 -2.99% -5.91 482308 191.55 190.50 193.13 100 181.00 197.93 500 -2.32% 23.39%
Advantest Co. ADR 25.32 - - - - - - - - - - - -
Alterity Therapeutic 1.37 -3.52% -0.05 5476 1.42 1.35 1.43 1000 1.25 1.49 100 0.23% 7.03%
Alumina ADR 6.61 -0.60% -0.04 14454 6.81 6.61 6.81 - - - - -2.22% 2.48%
Amarin Co. ADR 18.08 -3.11% -0.58 4668640 18.83 17.89 18.85 500 18.14 18.18 200 -0.60% 32.84%
ArcelorMittal ADR 16.23 -3.34% -0.56 3050333 16.43 16.23 16.45 200 16.00 17.48 400 5.66% -21.48%
Astrazeneca ADR 39.67 -0.60% -0.24 1477841 39.68 39.62 39.96 100 39.17 40.10 1000 1.67% 4.45%
Avadel Pharmaceutica 3.19 20.38% 0.54 1415889 2.86 2.74 3.58 800 2.84 3.18 900 38.70% 23.64%
Aviva ADR 10.33 -0.86% -0.09 240911 10.27 10.27 10.36 - - - - -3.37% 9.43%
BHP Billiton ADR 48.17 -1.55% -0.76 982446 48.19 48.08 48.39 100 47.89 48.84 100 3.66% 14.99%
BHP Billiton ADR 54.97 -0.90% -0.50 1189683 54.92 54.72 55.11 100 54.25 55.20 200 3.52% 13.83%
BIOLIN.RX S.ADR/ IL- 0.34 3.31% 0.01 349044 0.34 0.33 0.35 3000 0.34 0.35 81800 -1.24% -22.23%
BP ADR 40.91 -0.75% -0.31 4560294 40.87 40.76 40.97 400 40.86 41.20 100 -2.92% 7.89%
BT Group ADR 13.15 -2.08% -0.28 744450 13.13 13.09 13.23 500 13.05 16.00 4000 -1.42% -13.49%
Banco Bilbao Vizcaya 5.49 -1.26% -0.07 6742473 5.53 5.45 5.53 300 5.40 6.02 2000 -1.79% 3.78%
Banco Santander ADR 4.40 -0.90% -0.04 4316532 4.41 4.38 4.42 100 4.25 8.00 50 -0.79% -1.67%
Barclays ADR 7.52 -0.79% -0.06 2321209 7.50 7.47 7.53 15000 7.46 7.86 100 -1.83% -0.27%
British American Tob 36.30 -1.76% -0.65 1639908 36.33 36.27 36.53 100 36.11 36.40 300 -5.25% 13.94%
CREDIT SUISSE GP AG 11.45 -0.78% -0.09 1869672 11.44 11.37 11.47 200 11.03 12.99 2000 -0.78% 5.43%
CRH ADR 31.97 -0.87% -0.28 295779 31.93 31.69 32.03 300 28.50 40.76 500 -1.87% 21.33%
Canon ADR 28.84 -0.45% -0.13 98013 28.97 28.82 28.97 100 27.01 55.00 500 -0.35% 4.49%
Carnival ADR 51.79 0.15% 0.08 388867 51.65 51.47 51.98 100 51.11 52.59 100 1.65% 6.28%
DEUTSCHE BANK 6.79 -1.16% -0.08 2474313 6.80 6.74 6.82 1000 6.75 6.95 4500 0.44% -16.69%
Diageo ADR 172.19 -0.47% -0.81 159907 171.79 171.79 172.57 100 169.00 195.75 500 -0.72% 21.43%
EDAP TMS ADR 2.60 -1.14% -0.03 129565 2.61 2.58 2.72 1000 2.57 4.00 100 -4.41% 40.54%
ENI ADR 31.27 -0.19% -0.06 148871 31.25 31.09 31.30 300 30.26 33.36 100 -1.14% -0.73%
Ensco 'A' 6.62 -9.93% -0.73 8658505 7.34 6.61 7.44 500 6.57 6.61 100 -18.47% 85.96%
Equinor ASA ADR 19.44 -0.31% -0.06 886041 19.59 19.41 19.60 500 19.33 20.05 100 -2.31% -8.17%
Ericsson ADR 9.46 -1.46% -0.14 4574423 9.47 9.39 9.48 300 9.46 9.51 100 -5.21% 6.65%
Fly Leasing ADR 16.70 1.09% 0.18 371180 16.54 16.23 16.71 100 16.00 18.08 200 1.52% 58.14%
Formula Systems (198 47.09 - - - - - - 100 49.01 53.00 200 - -
Fresenius Medical Ca 37.41 -0.05% -0.02 215508 37.54 37.36 37.54 100 36.82 39.00 500 -0.58% 15.50%
GENETIC TECHS ADR/15 0.66 1.54% 0.01 47051 0.66 0.65 0.67 5000 0.63 0.75 500 14.13% 20.75%
GlaxoSmithKline ADR 40.12 -0.02% -0.01 1836589 39.95 39.92 40.15 500 39.80 40.40 100 0.80% 5.00%
Grifols ADR 19.27 -1.48% -0.29 916978 19.34 19.14 19.40 2300 18.81 68.07 100 1.37% 4.96%
HSBC ADR 40.76 -0.71% -0.29 1683994 40.74 40.65 40.81 100 40.55 41.88 100 -1.69% -0.85%
Honda Motor ADR 25.34 -1.55% -0.40 1144274 25.45 25.14 25.47 100 24.99 27.00 100 -0.94% -4.20%
ING Groep ADR 11.02 -1.17% -0.13 2330570 11.06 10.98 11.07 100 10.75 11.53 200 -1.25% 3.38%
Icon 142.91 -1.47% -2.13 349212 145.37 142.78 148.00 800 142.91 142.92 500 -1.35% 10.60%
InterContinental Hot 67.11 -0.13% -0.09 33837 66.52 66.52 67.16 100 55.00 67.10 200 -0.30% 22.93%
Internet Initiative 9.23 -1.39% -0.13 6520 9.16 9.16 9.23 100 9.81 10.07 100 -4.15% -18.96%
JAMES HARDIE INDUST. 12.76 -0.39% -0.05 7060 12.78 12.67 12.79 1000 9.74 16.00 300 -1.85% 8.69%
KYOCERA CORP. ADR/1 63.89 0.31% 0.20 180621 63.82 63.57 63.89 100 50.00 55.21 200 2.01% 28.20%
Kazia Therapeutics S 2.73 - - - - - - 400 2.64 3.16 200 - -
Konami ADR 46.65 - - - - - - - - - - - -
Koninklijke Philips 41.00 -1.35% -0.56 374415 41.40 40.98 41.40 2500 40.98 44.00 500 2.24% 16.78%
Kubota Co. ADR 79.69 -0.01% -0.01 5709 79.62 79.32 79.69 - - - - -0.56% 13.12%
LOGITECH INT. 37.15 -1.95% -0.74 193303 37.39 37.02 37.40 100 36.00 39.00 100 -1.77% 18.77%
Lloyds Banking Group 2.86 -1.04% -0.03 4249750 2.88 2.84 2.88 3000 2.80 2.96 2000 -1.38% 11.72%
MAKITA CORP. ADR/1 O 32.05 -3.11% -1.03 115402 31.94 31.94 32.49 - - - - -9.00% -8.88%
Mitsubishi UFJ Finl 4.61 -1.07% -0.05 1767185 4.68 4.58 4.68 5000 4.47 4.79 1000 -1.50% -5.34%
Mizuho Financial Gro 2.75 0.00% 0.00 465390 2.74 2.74 2.76 1000 2.50 3.74 300 -1.08% -8.33%
NATUZZI S.P.A. ADR/5 2.90 -1.02% -0.03 500 2.89 2.89 2.90 2000 2.84 2.90 200 -3.97% -26.40%
NTT DOCOMO ADR 22.91 -0.04% -0.01 40611 23.11 22.63 23.11 100 17.01 39.84 200 -2.09% 2.97%
National Grid ADR 52.56 1.15% 0.60 410141 52.36 52.32 52.83 100 50.10 53.00 100 1.41% 9.55%
Nice Systems ADR 138.32 -0.27% -0.38 131455 138.88 137.95 139.30 100 138.18 141.15 100 -0.68% 27.83%
Nidec Co. ADR 32.55 -0.18% -0.06 48763 32.26 32.26 32.55 - - - - 1.24% 16.04%
Nippon Tel. and Tel. 46.27 0.52% 0.24 25300 46.65 46.15 46.65 200 38.90 46.09 400 0.52% 13.85%
Nokia Co. ADR 4.95 -2.56% -0.13 17647519 4.98 4.95 5.00 3900 4.95 4.97 8900 -2.56% -14.95%
Nomura ADR 3.20 -1.23% -0.04 257766 3.24 3.20 3.24 100 3.00 3.76 100 -0.62% -13.98%
Novartis ADR 89.52 -0.08% -0.07 1245016 89.80 89.39 90.12 100 85.03 91.98 100 1.66% 4.32%
Novo-Nordisk AS ADR 50.96 -1.43% -0.74 1230516 51.26 50.90 51.59 100 46.63 52.82 100 3.30% 10.61%
ORIX Co. ADR 71.46 -0.06% -0.04 22970 71.72 71.12 71.72 300 69.80 108.00 100 -0.54% -0.13%
PANASONIC CORP.ADR/1 7.83 0.00% 0.00 268184 7.89 7.81 7.93 - - - - -2.37% -12.90%
PROMOTORA D.INF. A A 1.56 - - - - - - - - - - - -
Partner Communicatio 4.37 -1.52% -0.07 656 4.39 4.35 4.39 200 4.37 4.55 900 5.30% -7.42%
Pearson ADR 10.03 -2.34% -0.24 154236 10.00 9.91 10.05 100 10.02 13.06 300 -1.18% -16.00%
Prudential ADR 40.76 -1.66% -0.69 218912 40.71 40.56 40.88 100 14.31 40.76 5400 -1.92% 15.24%
ROYAL DUTCH ADR A 63.43 -0.50% -0.32 1315112 63.46 63.31 63.60 3000 62.95 63.50 400 -1.63% 8.86%
ROYAL DUTCH ADR B 64.18 -0.45% -0.29 857808 64.25 64.01 64.33 100 63.95 64.46 300 -1.76% 7.07%
Rio Tinto ADR 60.77 -1.30% -0.80 2095763 60.50 60.41 60.97 200 60.00 61.70 100 4.58% 25.35%
Royal Bk of Scotld G 5.42 -1.81% -0.10 535904 5.46 5.42 5.46 6000 5.20 7.03 6000 -2.17% -3.04%
Ryanair ADR 65.28 -1.37% -0.91 1034131 65.07 64.78 65.79 400 65.24 65.28 1200 -1.60% -8.49%
SAP ADR 127.65 -0.90% -1.16 426575 128.08 127.39 128.17 100 126.49 131.00 200 -1.54% 28.23%
SONY Co. ADR 51.33 3.34% 1.66 3736129 50.54 50.43 51.56 200 50.50 52.30 100 5.06% 6.32%
STMicroelectronics A 15.81 -4.41% -0.73 2218824 15.81 15.70 15.87 500 15.70 15.78 1500 -4.30% 13.90%
Sanofi ADR 42.47 -0.49% -0.21 2957499 42.60 42.41 42.76 300 41.14 42.50 100 -3.98% -2.17%
Sequans Communicatio 0.90 2.27% 0.02 381972 0.88 0.88 0.94 1500 0.84 1.07 5900 2.69% 15.38%
Siemens ADR 58.47 -1.46% -0.86 60118 58.56 58.27 58.68 - - - - -0.99% 4.25%
Sims Metal Managemen 6.90 1.40% 0.10 663 6.84 6.84 6.99 100 6.87 10.00 500 6.65% -1.43%
Smith & Nephew ADR 42.78 -0.90% -0.39 476511 42.98 42.78 43.20 2800 42.78 44.08 100 -1.20% 14.45%
Spark New Zealand 12.53 -1.18% -0.15 14579 12.55 12.51 12.56 - - - - -0.99% -9.69%
Sumitomo Mitsui Fina 6.89 -0.29% -0.02 1249344 6.90 6.85 6.91 1000 6.50 7.32 500 -1.43% 5.84%
Telecom Italia ADR 5.16 -2.64% -0.14 108312 5.24 5.11 5.24 200 4.83 6.25 2600 1.98% -7.03%
Telefónica ADR 8.30 -1.43% -0.12 2586659 8.32 8.30 8.34 2000 8.17 8.66 1600 -1.07% -1.89%
Tenaris ADR 24.02 -3.34% -0.83 1828367 24.60 23.89 24.61 700 24.01 28.12 100 -2.04% 12.66%
Teva Pharma Ind. 8.24 -4.30% -0.37 17205936 8.61 8.19 8.64 500 8.23 8.26 700 -11.02% -46.56%
Total ADR 53.18 0.66% 0.35 2181675 52.87 52.74 53.18 1000 52.31 53.48 100 -0.37% 1.92%
Toyota Motor Co. ADR 124.39 -0.32% -0.40 154298 124.45 124.26 124.65 100 123.00 126.00 200 1.63% 7.16%
Trinity Biotech ADR 1.82 3.11% 0.06 37612 1.77 1.75 1.90 200 1.75 1.90 1000 -4.95% -20.31%
UBS GROUP AG SF -,10 11.54 -1.28% -0.15 2635181 11.55 11.49 11.57 100 11.46 12.00 200 -2.20% -6.79%
Unilever ADR 61.28 -0.24% -0.15 576758 61.02 61.01 61.39 100 40.00 63.00 200 -0.02% 13.90%
Unilever ADR 62.61 -0.13% -0.08 490362 62.28 62.27 62.68 300 52.53 67.00 100 0.13% 19.83%
VODAFONE GROUP ADR 16.00 -1.66% -0.27 3423425 16.16 16.00 16.17 1000 15.95 16.16 1400 -2.71% -17.01%
WPP ADR 60.57 -0.46% -0.28 97911 60.88 60.32 60.90 100 56.52 66.65 100 -3.41% 10.53%
Wacoal Holdings Corp 128.01 -1.35% -1.75 222 128.01 128.01 128.01 - - - - -0.33% 2.61%
Westpac Banking Co. 19.23 -1.64% -0.32 188937 19.26 19.06 19.29 200 18.60 22.30 100 -2.14% 10.07%