18.01.2022 23:44:48
BK N.Y. DEVE. MAR ADR
120.88
USD
-2.0000
-1.63%
18.01.2022 23:22
 
Chart
Kursdaten
Kurs 120.88 Eröffnung 121.67
Diff. absolut -2.00 Tages-Hoch 121.80
Diff. % -1.63 % Tages-Tief 120.50
Volumen - Umsatz -
Schlusskurs vom 14.01.2022 122.88 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2022 / 23:22
Währung USD Aktualisierungsstand 18.01.2022 / 23:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 4.26% 123.3 117.9
1 Woche 2.39% 123.3 118.3
1 Monat 7.86% 123.3 113.0
3 Monate 4.00% 123.3 111.8
6 Monate 4.86% 123.3 111.8
1 Jahr 13.01% 123.3 102.5
3 Jahre 27.10% 123.3 67.6
1.13
12.41
18.92
4.26
SMI
-5.01
SMI
SMI
-2.69
2020
2021
2022
{"2020":{"performance":-5.01,"chartHeight":16.579583421754,"year":2020,"ID_NOTATION":"8406840"},"2021":{"performance":12.41,"chartHeight":21.248747308247,"year":2021,"ID_NOTATION":"8406840"},"2022":{"performance":4.26,"chartHeight":15.744823234404,"year":2022,"ID_NOTATION":"8406840"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.69,"chartHeight":13.378354200589,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-0.94,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-0.71,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.01.2022 23:44:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABB Ltd. ADR 36.62 -1.95% -0.73 1651001 36.72 36.45 36.76 200 36.11 37.12 200 -1.97% -2.15%
Advantest Co. ADR 92.91 -2.30% -2.19 3268 94.50 92.91 94.50 100 8.92 9.84 100 3.18% -0.84%
AEGON ADR 5.81 -0.68% -0.04 5271930 5.77 5.71 5.82 600 5.81 5.88 400 5.41% 18.42%
Alterity Therapeutic 0.78 -3.55% -0.03 305407 0.81 0.78 0.82 100 0.78 0.79 1500 -19.62% 12.75%
Alumina ADR 5.87 0.34% 0.02 3759 5.83 5.83 5.97 1000 3.67 11.00 10000 1.47% 8.90%
Amarin Co. ADR 3.36 -4.55% -0.16 6644862 3.50 3.35 3.59 2600 3.34 3.40 2000 8.31% 4.45%
ArcelorMittal ADR 35.27 -5.24% -1.95 8691513 35.42 35.02 35.64 300 34.42 35.50 200 6.92% 16.93%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 715.23 -3.94% -29.30 1178394 741.03 714.24 741.07 100 715.23 725.00 100 -1.53% -6.48%
Astrazeneca ADR 59.84 1.68% 0.99 5901403 59.34 58.99 59.98 500 58.71 59.84 200 2.38% 1.03%
Avadel Pharmaceutica 6.40 -0.93% -0.06 346406 6.47 6.26 6.66 800 6.40 6.41 400 -7.45% -20.05%
Aviva ADR 12.07 0.84% 0.10 55488 11.96 11.95 12.08 300 9.25 13.50 200 1.26% 8.59%
Banco Bilbao Vizcaya 6.56 -1.06% -0.07 2571526 6.57 6.53 6.63 400 6.47 6.56 1900 4.25% 12.95%
Banco Santander ADR 3.60 -2.44% -0.09 7425658 3.60 3.58 3.63 300 3.58 3.61 5000 3.07% 12.16%
Barclays ADR 11.67 -3.47% -0.42 11826256 11.79 11.58 11.83 3700 11.67 11.74 800 6.52% 16.81%
BHP Billiton ADR 66.45 -0.78% -0.52 6244843 66.87 66.08 67.54 1000 66.40 66.80 200 4.06% 10.97%
BHP Billiton ADR 66.05 -0.03% -0.02 6279155 65.97 64.85 66.69 100 65.83 67.00 1000 3.69% 10.54%
BioLineRx Ltd ADR 2.18 8.46% 0.17 632265 2.12 2.00 2.19 1500 2.12 2.18 2100 -1.95% -1.47%
BP ADR 32.38 1.06% 0.34 16065183 32.40 31.90 32.56 500 32.40 32.48 200 7.99% 20.32%
British American Tob 43.27 1.93% 0.82 10828563 43.11 42.67 43.31 800 43.23 43.27 200 8.87% 13.47%
Canon ADR 23.98 -1.76% -0.43 283560 24.08 23.95 24.18 300 23.50 24.00 100 1.03% -0.08%
Carnival ADR 20.19 -3.95% -0.83 1850393 20.59 20.15 20.83 100 20.15 20.22 500 4.21% 13.68%
CREDIT SUISSE GP AG 10.03 -4.93% -0.52 7064876 10.14 10.00 10.16 100 10.03 10.06 200 3.53% 9.44%
CRH ADR 52.39 -1.54% -0.82 386506 52.40 52.15 52.67 200 48.00 53.94 1200 0.47% 0.78%
DEUTSCHE BANK 13.50 -2.10% -0.29 2426584 13.62 13.39 13.63 300 13.37 13.70 300 -2.13% 10.32%
Diageo ADR 203.00 -1.59% -3.28 371590 201.70 201.33 203.84 100 200.48 205.93 100 -2.41% -6.30%
EDAP TMS ADR 6.67 4.06% 0.26 99977 6.40 6.29 6.67 20000 6.00 8.50 200 0.94% 7.01%
ENI ADR 30.21 -0.56% -0.17 400983 30.21 30.00 30.42 100 27.95 30.31 100 3.93% 9.87%
Equinor ASA ADR 29.03 -0.89% -0.26 2398741 29.28 28.55 29.33 200 28.85 29.97 200 5.28% 11.24%
Formula Systems (198 111.55 -4.82% -5.65 13286 112.99 110.46 113.75 100 110.00 115.03 100 -2.94% -5.46%
Fresenius Medical Ca 34.64 2.49% 0.84 700843 34.88 34.45 34.88 100 31.75 35.96 300 4.22% 4.13%
GENETIC TECHS ADR/60 1.95 4.84% 0.09 83059 1.90 1.89 1.97 200 1.96 1.97 100 -1.06% -1.06%
GlaxoSmithKline ADR 46.82 2.97% 1.35 9039337 46.37 46.30 46.85 200 46.73 46.81 500 3.69% 3.11%
Grifols ADR 12.53 -0.79% -0.10 1554608 12.42 12.36 12.58 400 12.53 13.80 100 10.89% 12.47%
Honda Motor ADR 30.41 -0.91% -0.28 1186149 30.51 30.32 30.60 200 29.99 30.60 200 3.16% 7.87%
HSBC ADR 35.03 -0.91% -0.32 3340226 35.02 34.91 35.16 300 34.80 35.15 500 7.97% 17.25%
ICON 254.39 -4.50% -12.00 804502 263.16 253.44 267.80 100 250.00 275.55 100 -5.09% -13.98%
ING Groep ADR 15.27 -1.61% -0.25 5744670 15.35 15.19 15.39 500 15.16 15.56 200 4.30% 11.49%
InterContinental Hot 66.76 -1.52% -1.03 212086 67.13 66.74 67.55 100 66.50 80.00 100 -0.83% 3.96%
Internet Initiative 36.89 - - - - - - 100 9.81 10.07 100 -1.50% 0.00%
JAMES HARDIE INDUST. 36.20 -1.36% -0.50 52597 36.32 35.98 36.39 400 32.50 44.81 100 -1.02% -9.81%
Kazia Therapeutics S 7.92 1.54% 0.12 13735 7.95 7.90 8.00 500 1.00 8.00 6000 -4.76% -7.36%
Koninklijke Philips 33.73 -1.92% -0.66 4175325 33.55 33.44 33.91 900 33.15 34.57 100 -8.95% -6.68%
Kubota Co. ADR 110.31 -4.16% -4.79 22943 112.27 109.81 112.27 700 77.55 86.64 1200 1.69% 3.03%
KYOCERA CORP. ADR/1 61.10 -3.12% -1.97 16670 61.09 61.02 61.24 100 50.00 55.21 200 1.51% 0.48%
Lloyds Banking Group 2.95 -1.67% -0.05 11750924 2.96 2.92 2.97 200 2.94 2.95 100 5.63% 17.65%
LOGITECH INT. 80.59 -5.11% -4.34 951641 82.18 80.34 82.40 300 80.00 82.43 300 4.86% 2.97%
MAKITA CORP. ADR/1 O 41.40 -2.54% -1.08 65972 40.37 40.37 42.59 - - - - 1.87% -0.42%
Mitsubishi UFJ Finl 6.14 -2.07% -0.13 1581364 6.12 6.10 6.17 400 6.05 6.14 5000 5.03% 14.84%
Mizuho Financial Gro 2.75 -3.17% -0.09 1147469 2.78 2.73 2.78 200 2.74 2.80 200 5.58% 11.37%
National Grid ADR 73.80 0.20% 0.15 373984 73.24 73.10 73.95 100 72.30 75.00 100 2.85% 1.84%
NATUZZI S.P.A. ADR/5 12.56 -2.03% -0.26 1906 12.80 12.56 13.00 100 11.00 12.89 100 -14.93% -19.52%
Nice ADR 255.40 -3.41% -9.01 262044 263.37 253.26 263.37 100 249.29 263.01 100 -4.80% -12.91%
Nidec Co. ADR 26.37 -2.08% -0.56 1395993 26.48 26.21 26.58 100 15.03 21.28 100 -3.82% -8.74%
Nippon Tel. and Tel. 28.24 -1.57% -0.45 169219 28.09 28.07 28.98 200 38.90 46.09 400 0.91% 4.67%
Nokia Co. ADR 5.75 -3.04% -0.18 25235320 5.88 5.74 5.88 700 5.76 5.79 200 -2.79% -4.66%
Nomura ADR 4.58 -2.35% -0.11 864453 4.64 4.56 4.64 200 4.56 4.70 200 3.08% 8.31%
Novartis ADR 89.54 -1.12% -1.01 2318292 89.49 89.01 89.84 100 88.48 89.54 100 1.39% 3.52%
Novo Nordisk ADR B 96.39 0.07% 0.07 1144957 95.67 95.46 96.90 100 95.00 97.00 100 -5.09% -14.00%
ORIX Co. ADR 111.29 -1.41% -1.59 26208 112.06 111.11 112.06 100 93.05 111.62 100 6.22% 10.91%
PANASONIC CORP.ADR/1 11.44 -0.95% -0.11 229676 11.62 11.39 11.80 - - - - 1.40% 5.11%
Partner Communicatio 8.65 3.32% 0.28 25226 8.65 8.65 8.90 500 8.63 8.81 100 4.46% 4.53%
Pearson ADR 8.72 2.59% 0.22 694376 8.72 8.67 8.82 100 8.70 8.90 600 2.41% 1.19%
PROMOTORA D.INF. A A 0.62 - - - - - - - - - - 0.00% -3.39%
Prudential ADR 35.29 -2.78% -1.01 483960 35.15 34.96 35.57 100 30.01 41.00 1000 1.03% 5.43%
Rio Tinto ADR 75.73 0.44% 0.33 6051481 74.71 74.45 75.92 300 75.50 76.00 200 1.76% 13.13%
ROYAL DUTCH ADR A 50.95 1.80% 0.90 6089723 51.00 50.31 51.27 200 50.51 51.15 300 5.88% 15.32%
ROYAL DUTCH ADR B 50.99 1.82% 0.91 3527537 51.07 50.37 51.35 200 50.94 51.25 200 5.83% 15.52%
Ryanair ADR 113.11 -4.03% -4.75 314560 113.61 111.80 114.48 500 113.03 113.15 300 1.61% 15.18%
Sanofi ADR 52.17 0.46% 0.24 1620592 52.58 51.74 52.61 100 51.48 52.40 100 3.47% 3.65%
SAP ADR 136.10 -2.02% -2.80 987967 136.43 135.71 137.81 100 133.98 138.50 100 0.46% -0.86%
Sequans Communicatio 4.77 -2.45% -0.12 51147 4.83 4.68 4.93 100 4.77 5.28 100 -8.62% 0.63%
Siemens ADR 81.12 -3.15% -2.64 166919 81.10 80.58 81.43 - - - - -3.04% -3.28%
Smith & Nephew ADR 33.76 -3.18% -1.11 727208 33.81 33.66 34.10 100 32.00 37.00 500 -1.25% 0.72%
SONY ADR 115.84 -7.17% -8.95 3042485 120.92 115.24 121.70 100 115.84 117.00 1000 0.39% -1.27%
Spark New Zealand 15.38 1.15% 0.17 36597 15.16 15.16 15.45 - - - - 2.23% -1.48%
STMicroelectronics A 47.72 -3.81% -1.89 3511227 48.92 47.69 48.98 200 47.80 48.70 300 -2.55% -2.37%
Sumitomo Mitsui Fina 7.36 -2.65% -0.20 2001564 7.41 7.33 7.41 400 7.27 7.36 5000 4.71% 11.34%
Telecom Italia ADR 4.83 -7.12% -0.37 75312 4.81 4.76 4.84 3000 2.00 6.54 2700 0.00% 4.00%
Telefonaktiebolaget 11.25 -0.97% -0.11 7023281 11.43 11.21 11.44 200 11.10 11.50 400 2.90% 4.51%
Telefónica ADR 4.56 -0.44% -0.02 1418645 4.58 4.53 4.59 300 4.49 4.61 400 4.33% 8.02%
Tenaris ADR 24.51 2.94% 0.70 3217725 24.48 24.27 24.73 1000 24.40 25.13 100 6.20% 14.14%
Teva Pharma Ind. 8.89 -3.05% -0.28 8959242 9.08 8.84 9.13 100 8.90 8.94 700 -2.09% 10.99%
TotalEnergies ADR 57.68 1.02% 0.58 3302977 57.43 56.95 57.89 100 56.15 57.98 400 7.80% 15.45%
Toyota Motor Co. ADR 207.47 -1.53% -3.22 379591 209.10 207.19 209.49 200 204.40 215.00 100 2.76% 11.96%
Trinity Biotech ADR 1.35 -2.53% -0.04 59546 1.38 1.31 1.39 700 1.31 1.47 100 5.73% -3.15%
UBS 19.39 -1.17% -0.23 5706900 19.51 19.16 19.54 200 19.10 20.00 2500 1.40% 9.79%
Unilever ADR 46.45 -14.44% -7.84 38008152 49.04 46.07 49.16 100 46.75 46.80 300 0.91% 0.93%
VODAFONE GROUP ADR 16.67 1.34% 0.22 8143724 16.74 16.59 16.79 200 16.64 16.67 300 3.92% 10.18%
WACOAL HLDGS SP.ADR/ 92.50 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 15.05 -3.15% -0.49 412754 15.38 15.01 15.38 400 14.50 15.99 200 -0.13% 0.78%
WPP ADR 81.16 -0.61% -0.50 155918 81.50 80.95 81.68 100 80.36 85.50 100 1.87% 7.43%