10.07.2020 05:19:14
BK N.Y. DEVE. MAR ADR
91.01
USD
-1.3000
-1.41%
09.07.2020 23:11
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.07.2020 92.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 09.07.2020 / 23:11
Währung USD Aktualisierungsstand 10.07.2020 / 05:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.60% 109.0 67.6
1 Woche -0.99% 93.5 90.6
1 Monat -3.88% 95.3 88.5
3 Monate 8.77% 96.0 80.3
6 Monate -16.16% 109.0 67.6
1 Jahr -11.97% 109.0 67.6
3 Jahre -12.38% 120.3 67.6
SMI
16.81
26.51
SMI
-16.84
-10.68
SMI
-15.6
-4.46
2018
2019
2020
{"2018":{"performance":-16.84,"chartHeight":20.199658426081,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":16.81,"chartHeight":20.191533984963,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":-15.6,"chartHeight":19.851152887327,"year":2020,"ID_NOTATION":"8406840"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.46,"chartHeight":14.145913178462,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.92,"chartHeight":18.992286339823,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-4.77,"chartHeight":14.452095820174,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 05:19:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB ADR 24.24 -1.50% -0.37 2519812 24.56 24.11 24.61 100 24.00 24.90 100 3.46% 0.62%
Advantest Co. ADR 63.98 0.36% 0.23 1805 64.42 63.98 64.47 - - - - 9.84% 11.27%
AEGON ADR 2.99 -3.55% -0.11 2959155 3.08 2.98 3.09 2500 2.70 3.10 2000 -0.66% -34.00%
Alterity Therapeutic 1.43 -3.38% -0.05 317286 1.43 1.38 1.45 300 1.39 1.48 200 -10.62% 83.33%
Alumina ADR 4.37 -0.00% -0.00 14920 4.50 4.36 4.52 - - - - -0.91% -31.83%
Amarin Co. ADR 6.64 -1.92% -0.13 3336263 6.74 6.56 6.82 100 6.62 6.65 1000 -4.05% -69.03%
ArcelorMittal ADR 10.93 -3.10% -0.35 3313285 11.12 10.81 11.18 1000 10.60 11.08 100 -0.09% -37.69%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 394.53 0.66% 2.60 644229 395.45 386.10 395.68 100 389.00 424.58 100 5.71% 33.31%
Astrazeneca ADR 53.97 -0.41% -0.22 4203030 54.50 53.56 54.99 100 53.80 54.73 100 0.32% 8.24%
Avadel Pharmaceutica 7.63 0.26% 0.02 870674 7.61 7.45 7.74 600 6.66 7.78 400 -4.27% 1.06%
Aviva ADR 7.15 -1.52% -0.11 382451 7.30 7.10 7.30 - - - - 1.56% -35.12%
Banco Bilbao Vizcaya 3.42 -3.12% -0.11 3458083 3.52 3.41 3.52 100 3.35 3.98 1000 -3.12% -38.71%
Banco Santander ADR 2.42 -2.81% -0.07 5276502 2.49 2.42 2.50 900 2.42 2.43 100 -3.20% -41.55%
Barclays ADR 5.60 -2.95% -0.17 3679500 5.76 5.59 5.77 2000 5.63 5.70 6000 -3.45% -41.18%
BHP Billiton ADR 50.50 -1.19% -0.61 1638467 51.19 50.15 51.35 1100 49.00 51.40 100 0.86% -7.70%
BHP Billiton ADR 41.88 -1.41% -0.60 1331446 42.38 41.69 42.75 100 39.70 46.73 100 1.40% -10.91%
BioLineRx Ltd ADR 1.78 2.30% 0.04 391985 1.76 1.72 1.80 100 1.81 1.83 100 2.89% -20.89%
BP ADR 22.05 -4.79% -1.11 12854174 22.90 22.02 22.95 1000 22.05 22.16 800 -5.81% -41.57%
British American Tob 37.05 -2.85% -1.09 2412006 37.68 36.94 37.70 200 37.00 38.75 100 -6.13% -12.74%
Canon ADR 18.79 -2.89% -0.56 522166 19.11 18.69 19.12 1000 18.40 19.55 200 -4.67% -31.30%
Carnival ADR 11.87 -6.68% -0.85 2344788 13.03 11.86 13.11 500 11.95 12.23 200 -6.76% -75.35%
CREDIT SUISSE GP AG 10.24 -2.57% -0.27 2114243 10.45 10.18 10.47 100 10.10 10.52 300 -0.68% -23.87%
CRH ADR 35.40 -1.20% -0.43 574807 36.28 35.17 36.32 100 32.00 37.50 1000 -0.73% -12.22%
DEUTSCHE BANK 9.72 -2.80% -0.28 4721587 9.96 9.68 9.98 1400 9.72 9.96 1000 1.99% 24.94%
Diageo ADR 137.33 -1.61% -2.25 338018 138.59 136.40 138.90 100 132.09 149.79 100 0.09% -18.46%
EDAP TMS ADR 2.46 -0.81% -0.02 40614 2.46 2.43 2.50 800 2.45 2.47 1700 -3.90% -44.47%
ENI ADR 18.94 -3.91% -0.77 390646 19.58 18.87 19.58 500 18.96 19.96 100 -2.57% -38.82%
Equinor ASA ADR 14.38 -3.68% -0.55 3826067 14.89 14.34 14.90 500 14.11 15.24 500 -2.04% -27.77%
Ericsson ADR 9.38 -1.68% -0.16 13073066 9.47 9.26 9.50 1900 9.34 9.40 800 0.75% 6.83%
Fly Leasing ADR 7.15 -6.54% -0.50 207230 7.63 7.10 7.66 100 6.94 7.49 2000 -11.62% -63.52%
Formula Systems (198 82.38 - - - - - - 100 76.00 79.12 100 0.00% 0.00%
Fresenius Medical Ca 42.36 -1.67% -0.72 212750 42.58 42.06 42.90 100 33.00 49.40 3000 -4.34% 15.01%
GENETIC TECHS ADR/60 2.41 5.24% 0.12 791484 2.37 2.31 2.44 500 2.41 2.43 1900 0.00% 21.10%
GlaxoSmithKline ADR 40.37 -0.88% -0.36 2770894 40.79 40.12 41.00 100 40.02 41.00 3800 -2.06% -14.09%
Grifols ADR 18.62 0.16% 0.03 417428 18.58 18.40 18.76 100 18.65 20.16 100 -0.43% -20.05%
Honda Motor ADR 25.02 -1.38% -0.35 401107 25.43 24.92 25.43 100 24.96 26.22 400 -3.14% -11.62%
HSBC ADR 23.52 -2.37% -0.57 4136677 23.87 23.43 23.88 1000 23.50 23.92 100 -3.05% -39.83%
Icon 174.28 1.68% 2.88 286927 171.40 170.57 174.79 200 173.97 174.28 800 4.42% 1.19%
ING Groep ADR 6.81 -4.22% -0.30 9145650 7.02 6.80 7.03 900 6.80 6.88 500 -4.49% -43.49%
InterContinental Hot 47.12 -2.44% -1.18 315556 48.62 46.80 48.71 300 43.00 68.00 100 2.39% -31.38%
Internet Initiative 17.06 -0.81% -0.14 643 17.06 16.92 17.06 100 9.81 10.07 100 0.35% 27.79%
JAMES HARDIE INDUST. 18.56 -1.90% -0.36 19153 18.92 18.40 18.92 200 15.00 30.00 200 -5.02% -5.50%
Kazia Therapeutics S 3.67 -3.42% -0.13 9998 3.77 3.60 3.84 900 3.70 3.80 500 4.86% -15.44%
Konami ADR 30.90 -0.68% -0.21 2722 31.07 30.48 31.70 - - - - 0.00% -23.93%
Koninklijke Philips 47.37 -1.54% -0.74 744161 47.70 47.15 48.01 300 47.00 51.50 1000 -0.86% -2.93%
Kubota Co. ADR 72.17 -0.93% -0.68 7037 72.60 71.65 72.85 - - - - -2.39% -8.64%
KYOCERA CORP. ADR/1 52.60 -1.87% -1.00 10974 53.12 52.37 53.12 100 50.00 55.21 200 -3.29% -23.05%
Lloyds Banking Group 1.45 -5.23% -0.08 6472378 1.49 1.45 1.50 1000 1.46 1.48 1500 -5.84% -56.19%
LOGITECH INT. 67.48 2.01% 1.33 460267 66.82 66.30 67.56 100 67.48 68.40 500 3.93% 43.09%
MAKITA CORP. ADR/1 O 36.86 -0.15% -0.06 9600 36.87 36.59 37.09 - - - - -0.16% 5.91%
Mitsubishi UFJ Finl 3.84 -0.78% -0.03 1491371 3.87 3.81 3.87 100 3.80 4.10 100 -2.04% -29.28%
Mizuho Financial Gro 2.46 0.82% 0.02 420633 2.45 2.42 2.46 100 2.30 2.52 200 -1.20% -20.39%
National Grid ADR 53.63 -6.54% -3.75 1273446 54.05 53.33 54.44 300 52.47 56.33 200 -7.79% -14.42%
Natuzzi S.p.A. Azion 1.12 -5.88% -0.07 124111 1.20 1.11 1.22 500 1.13 1.15 400 -1.75% -34.12%
Nice ADR 192.71 2.55% 4.80 219741 191.80 189.68 194.21 100 193.00 199.00 100 2.26% 24.21%
Nidec Co. ADR 16.37 -1.15% -0.19 77898 16.51 16.29 16.54 - - - - -1.07% -4.28%
Nippon Tel. and Tel. 23.30 0.76% 0.18 143306 23.61 23.25 23.61 200 38.90 46.09 400 0.73% -7.72%
Nokia Co. ADR 4.17 0.48% 0.02 37914519 4.14 4.06 4.21 2000 4.18 4.20 8800 -6.08% 12.40%
Nomura ADR 4.59 0.00% 0.00 114662 4.62 4.55 4.64 100 4.21 5.39 100 3.38% -11.05%
Novartis ADR 87.34 -0.89% -0.78 1018810 88.20 86.91 88.44 100 86.30 88.87 200 -0.26% -7.76%
Novo Nordisk ADR B 65.61 -0.41% -0.27 879401 65.93 65.17 66.19 700 64.56 67.93 200 -1.13% 13.36%
NTT DOCOMO ADR 27.46 1.10% 0.30 92945 27.48 27.31 27.70 100 17.01 39.84 200 2.04% -0.76%
ORIX Co. ADR 59.97 -1.53% -0.93 26869 60.81 59.51 60.81 100 59.54 100.00 100 -1.69% -28.10%
PANASONIC CORP.ADR/1 8.88 0.00% 0.00 166511 9.06 8.79 9.06 - - - - 0.91% -5.63%
Partner Communicatio 3.81 -1.55% -0.06 1547 3.80 3.78 3.81 300 3.70 5.83 200 -11.52% -12.61%
Pearson ADR 7.02 -2.50% -0.18 1165506 7.06 6.96 7.07 100 6.75 7.41 100 -2.90% -16.73%
PROMOTORA D.INF. A A 0.65 - - - - - - - - - - 0.00% 0.00%
Prudential ADR 31.19 -1.79% -0.57 281607 31.62 30.83 31.66 100 22.00 36.00 200 2.23% -18.11%
Rio Tinto ADR 57.96 -0.58% -0.34 2337274 58.79 57.80 59.05 1000 56.50 59.50 100 2.97% -2.36%
Royal Bk of Scotld G 2.99 -3.24% -0.10 1844974 3.08 2.99 3.08 1000 2.98 3.19 25300 -5.08% -53.57%
ROYAL DUTCH ADR A 31.28 -4.49% -1.47 5623667 32.50 31.28 32.52 1000 31.32 31.73 100 -4.92% -46.97%
ROYAL DUTCH ADR B 29.51 -4.50% -1.39 4552530 30.65 29.45 30.66 100 29.53 29.70 100 -4.06% -50.79%
Ryanair ADR 64.06 -3.25% -2.15 765111 65.88 63.85 66.00 3900 64.06 64.20 200 -3.99% -26.88%
Sanofi ADR 50.55 -1.88% -0.97 795129 51.11 50.21 51.29 100 50.55 52.00 900 -2.07% 0.70%
SAP ADR 152.67 3.89% 5.72 1718426 155.43 151.28 155.60 100 142.00 157.77 100 6.87% 13.94%
Sequans Communicatio 7.11 2.30% 0.16 396331 7.05 6.86 7.27 600 6.30 7.11 100 4.71% 137.00%
Siemens ADR 59.95 -1.09% -0.66 89359 60.74 59.45 60.78 - - - - 0.87% -7.73%
Sims Metal Managemen 5.12 -1.85% -0.10 2178 5.07 5.07 5.50 100 6.87 10.00 500 -6.17% -30.27%
Smith & Nephew ADR 38.44 -1.56% -0.61 469957 39.16 38.15 39.16 100 34.34 75.00 100 -2.49% -20.03%
SONY Co. ADR 71.53 2.49% 1.74 950046 71.32 70.48 71.66 100 68.20 73.00 100 1.85% 5.19%
Spark New Zealand 15.06 -1.54% -0.23 21840 14.96 14.96 15.15 - - - - 3.58% 4.26%
STMicroelectronics A 28.01 2.30% 0.63 2546829 27.61 27.18 28.09 100 26.70 28.20 100 3.40% 4.09%
Sumitomo Mitsui Fina 5.54 -1.25% -0.07 1051280 5.61 5.50 5.61 100 5.35 6.65 200 -2.64% -25.24%
Telecom Italia ADR 3.83 -1.29% -0.05 71967 3.90 3.80 3.90 3000 2.00 6.54 2700 -2.54% -38.03%
Telefónica ADR 4.50 -2.39% -0.11 1038231 4.56 4.48 4.56 600 4.40 4.64 1000 -5.86% -35.44%
Tenaris ADR 12.29 -5.10% -0.66 2005242 12.93 12.29 12.95 800 12.31 15.80 100 -5.10% -45.72%
Teva Pharma Ind. 11.61 1.84% 0.21 6933759 11.47 11.34 11.66 1000 11.64 11.66 200 2.29% 18.47%
Total ADR 37.18 -4.35% -1.69 2728614 38.30 37.08 38.34 100 37.00 37.85 200 -4.59% -32.77%
Toyota Motor Co. ADR 123.83 -1.26% -1.58 168212 125.07 122.90 125.07 100 123.05 129.85 200 -2.03% -11.89%
Trinity Biotech ADR 2.64 -1.86% -0.05 623823 2.68 2.45 2.68 100 2.54 2.61 400 15.28% 155.47%
UBS GROUP AG SF -,10 11.67 -1.68% -0.20 2614328 11.93 11.64 11.94 500 11.40 11.71 1000 0.17% -7.23%
Unilever ADR 51.96 -2.04% -1.08 3863360 53.12 51.88 53.22 100 51.50 52.82 200 -4.01% -9.57%
Unilever ADR 53.71 -1.61% -0.88 2065539 54.64 53.55 54.77 100 52.98 62.00 200 -3.52% -6.05%
Valaris 0.56 -7.93% -0.05 6946258 0.62 0.55 0.62 36200 0.55 0.56 3700 -11.92% -91.47%
VODAFONE GROUP ADR 15.49 -2.15% -0.34 2171602 15.73 15.38 15.73 100 15.44 16.00 400 -3.55% -19.87%
Wacoal Holdings Corp 89.46 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 12.33 -1.83% -0.23 166182 12.50 12.26 12.50 300 12.00 12.85 100 -4.34% -27.39%
WPP ADR 36.32 -2.86% -1.07 204928 37.36 36.07 37.36 100 35.63 42.00 300 -7.06% -48.33%