20.04.2019 14:37:10
BK N.Y. DEVE. MAR ADR
103.77
USD
-0.1400
-0.13%
18.04.2019 22:50
 
Chart
Kursdaten
Kurs 103.77 Eröffnung 103.94
Diff. absolut -0.14 Tages-Hoch 103.97
Diff. % -0.13 % Tages-Tief 103.46
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 103.91 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.04.2019 / 22:50
Währung USD Aktualisierungsstand 20.04.2019 / 14:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.91% 104.5 92.2
1 Woche 0.32% 104.3 103.5
1 Monat 0.12% 104.5 101.1
3 Monate 5.46% 104.5 96.7
6 Monate 2.96% 104.5 89.7
1 Jahr -7.42% 112.9 89.7
3 Jahre 8.23% 120.3 85.8
16.95
13
SMI
10.91
13.55
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":22.369972824786,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":22.337167277096,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":10.91,"chartHeight":20.150018866037,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.04.2019 14:37:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 20.96 - - - - - - 100 19.87 21.35 100 7.43% 10.26%
AEGON ADR 5.19 - - - - - - 1000 5.18 5.34 5000 3.18% 11.61%
ASM International - - - - - - - - - - - - -
ASML ADR 205.91 - - - - - - 100 205.70 206.17 100 4.04% 32.32%
Advantest Co. ADR 29.10 - - - - - - - - - - 6.75% 40.11%
Alterity Therapeutic 1.84 - - - - - - 200 1.76 2.24 1000 3.95% 43.75%
Alumina ADR 6.73 - - - - - - - - - - -4.61% 4.34%
Amarin Co. ADR 18.06 - - - - - - 200 18.02 18.07 400 -3.89% 32.70%
ArcelorMittal ADR 23.70 - - - - - - 1000 22.26 25.00 100 7.92% 14.66%
Astrazeneca ADR 38.80 - - - - - - 300 38.20 40.74 200 -2.61% 2.16%
Avadel Pharmaceutica 1.15 - - - - - - 7000 0.86 1.43 1200 -13.53% -55.43%
Aviva ADR 11.35 - - - - - - - - - - 3.09% 20.23%
BHP Billiton ADR 48.72 - - - - - - 300 48.32 49.38 100 -2.75% 16.30%
BHP Billiton ADR 54.95 - - - - - - 300 54.61 56.00 400 -2.48% 13.79%
BIOLIN.RX S.ADR/ IL- 0.38 - - - - - - 100 0.37 0.38 9200 -8.94% -14.25%
BP ADR 44.39 - - - - - - 100 44.21 44.60 100 -1.07% 17.06%
BT Group ADR 15.16 - - - - - - 500 15.10 15.46 200 1.74% -0.26%
Banco Bilbao Vizcaya 6.29 - - - - - - 14300 5.80 6.45 1000 3.80% 18.90%
Banco Santander ADR 5.14 - - - - - - 200 5.15 5.25 500 2.59% 14.73%
Barclays ADR 8.75 - - - - - - 600 8.70 8.95 3000 2.70% 16.05%
British American Tob 39.78 - - - - - - 900 39.27 40.75 400 -0.75% 24.86%
CREDIT SUISSE GP AG 13.44 - - - - - - 100 11.11 13.60 200 8.04% 23.76%
CRH ADR 33.87 - - - - - - 300 32.13 35.55 100 3.48% 28.54%
Canon ADR 28.74 - - - - - - 100 26.25 32.83 200 -0.62% 4.13%
Carnival ADR 52.96 - - - - - - 100 52.46 52.97 100 2.24% 8.68%
DEUTSCHE BANK 8.78 - - - - - - 100 8.77 8.96 2000 4.65% 7.73%
Diageo ADR 163.07 - - - - - - 100 155.00 167.00 500 -0.15% 15.00%
EDAP TMS ADR 4.74 - - - - - - 200 4.40 4.98 500 -10.73% 156.22%
ENI ADR 34.71 - - - - - - 100 33.12 40.24 100 -2.91% 10.19%
Ensco 'A' 15.28 - - - - - - 600 15.14 15.40 300 -6.66% 7.30%
Equinor ASA ADR 23.32 - - - - - - 1000 22.20 25.00 100 1.48% 10.16%
Ericsson ADR 10.11 - - - - - - 2000 10.14 10.15 100 3.69% 13.98%
Fly Leasing ADR 14.37 - - - - - - 300 13.91 15.49 2000 -1.37% 36.08%
Formula Systems (198 48.60 - - - - - - 600 47.15 51.20 700 - -
Fresenius Medical Ca 39.37 - - - - - - 1000 37.05 39.80 700 -5.59% 21.55%
GENETIC TECHS ADR/15 0.80 - - - - - - 1400 0.51 0.99 500 -2.20% 46.36%
GlaxoSmithKline ADR 39.85 - - - - - - 1000 39.50 39.93 200 -2.66% 4.29%
Grifols ADR 18.66 - - - - - - 6800 18.67 18.68 200 -4.80% 1.63%
HSBC ADR 43.25 - - - - - - 1000 43.25 43.75 100 1.55% 5.21%
Honda Motor ADR 28.88 - - - - - - 1200 27.20 29.73 300 4.11% 9.19%
ING Groep ADR 13.54 - - - - - - 300 13.56 13.83 1600 4.80% 27.02%
Icon 130.97 - - - - - - 500 125.10 158.00 900 -4.58% 1.36%
InterContinental Hot 65.14 - - - - - - 600 65.14 65.23 100 1.86% 19.33%
Internet Initiative 9.92 - - - - - - 100 9.81 10.07 100 -1.29% -12.91%
JAMES HARDIE INDUST. 13.67 - - - - - - 800 13.57 16.00 300 3.09% 16.44%
KYOCERA CORP. ADR/1 61.65 - - - - - - 100 50.00 55.21 200 3.93% 23.71%
Kazia Therapeutics S 3.38 - - - - - - 200 3.21 5.97 100 3.14% 39.17%
Konami ADR 43.65 - - - - - - - - - - - -
Koninklijke Philips 39.75 - - - - - - 2100 39.75 45.00 200 0.97% 13.22%
Kubota Co. ADR 73.81 - - - - - - - - - - 4.26% 4.77%
LOGITECH INT. 41.58 - - - - - - 200 40.38 41.65 100 1.84% 32.93%
Lloyds Banking Group 3.38 - - - - - - 200 3.21 3.47 200 1.81% 32.03%
Luxottica Group ADR 55.80 - - - - - - 100 55.00 60.98 1600 0.36% -5.55%
MAKITA CORP. ADR/1 O 37.05 - - - - - - - - - - 4.79% 5.33%
Mitsubishi UFJ Finl 5.12 - - - - - - 100 4.90 5.90 200 3.02% 5.13%
Mizuho Financial Gro 3.17 - - - - - - 400 2.80 3.74 300 2.26% 5.67%
NATUZZI S.P.A. ADR/5 4.17 - - - - - - 100 4.00 4.30 400 -8.15% 5.83%
NTT DOCOMO ADR 21.30 - - - - - - 100 17.01 39.84 200 3.68% -4.29%
National Grid ADR 53.19 - - - - - - 100 48.68 56.50 200 -1.41% 10.86%
Nice Systems ADR 133.70 - - - - - - 300 131.71 137.40 100 6.56% 23.56%
Nidec Co. ADR 35.57 - - - - - - - - - - 3.34% 26.81%
Nippon Tel. and Tel. 42.02 - - - - - - 200 38.90 46.09 400 1.80% 3.40%
Nokia Co. ADR 5.81 - - - - - - 16000 5.79 5.86 500 -1.02% -0.17%
Nomura ADR 3.91 - - - - - - 100 3.61 4.30 300 5.96% 5.11%
Novartis ADR 76.41 - - - - - - 200 76.33 76.50 100 -6.67% -10.95%
Novo-Nordisk AS ADR 48.39 - - - - - - 100 44.29 52.55 100 -4.95% 5.04%
ORIX Co. ADR 72.05 - - - - - - 300 72.06 108.00 100 0.74% 0.70%
PANASONIC CORP.ADR/1 9.19 - - - - - - - - - - 5.39% 2.22%
PROMOTORA D.INF. A A 1.85 - - - - - - - - - - - -
Partner Communicatio 4.48 - - - - - - 2100 4.30 4.50 1200 4.61% -5.11%
Pearson ADR 10.96 - - - - - - 13300 10.96 12.33 100 0.27% -8.21%
Prudential ADR 46.07 - - - - - - 5000 46.06 47.90 500 5.74% 30.25%
ROYAL DUTCH ADR A 64.20 - - - - - - 500 64.03 64.95 300 -1.11% 10.18%
ROYAL DUTCH ADR B 65.61 - - - - - - 700 65.24 66.32 100 -1.12% 9.46%
Rio Tinto ADR 60.77 - - - - - - 500 60.20 63.52 100 -2.08% 25.35%
Royal Bk of Scotld G 6.90 - - - - - - 1000 6.50 7.26 500 0.73% 23.43%
Ryanair ADR 83.23 - - - - - - 100 66.00 90.09 100 8.87% 16.67%
SAP ADR 112.97 - - - - - - 100 108.00 125.00 200 0.57% 13.48%
SONY Co. ADR 47.86 - - - - - - 200 47.50 48.50 100 3.48% -0.87%
STMicroelectronics A 18.58 - - - - - - 100 18.37 18.69 3000 5.93% 33.86%
Sanofi ADR 41.31 - - - - - - 600 40.74 45.30 100 -4.60% -4.84%
Sequans Communicatio 1.08 - - - - - - 900 1.03 1.24 2400 1.28% 38.94%
Siemens ADR 59.99 - - - - - - - - - - 4.19% 6.97%
Sims Metal Managemen 7.50 - - - - - - 100 6.87 10.00 500 3.31% 7.14%
Smith & Nephew ADR 37.99 - - - - - - 100 30.19 40.29 200 -3.94% 1.63%
Spark New Zealand 12.29 - - - - - - - - - - 2.85% -11.42%
Sumitomo Mitsui Fina 7.31 - - - - - - 100 6.59 9.95 200 3.98% 12.29%
Telecom Italia ADR 5.81 - - - - - - 100 5.19 6.12 100 -1.02% 4.68%
Telefónica ADR 8.45 - - - - - - 100 8.25 9.00 100 0.72% -0.12%
Tenaris ADR 29.31 - - - - - - 800 18.40 29.32 7700 4.90% 37.48%
Teva Pharma Ind. 14.36 - - - - - - 100 14.32 14.35 200 -0.90% -6.87%
Total ADR 56.73 - - - - - - 1000 56.01 56.75 200 0.62% 8.72%
Toyota Motor Co. ADR 125.16 - - - - - - 200 123.31 127.00 1500 3.40% 7.82%
Trinity Biotech ADR 2.94 - - - - - - 200 2.51 2.95 400 5.00% 28.38%
UBS GROUP AG SF -,10 13.26 - - - - - - 100 13.00 13.99 500 4.25% 7.11%
Unilever ADR 58.81 - - - - - - 100 58.57 60.00 900 2.21% 12.56%
Unilever ADR 58.86 - - - - - - 100 58.85 59.39 200 1.76% 9.41%
VODAFONE GROUP ADR 18.52 - - - - - - 500 18.40 18.58 100 2.41% -3.97%
WPP ADR 60.39 - - - - - - 200 56.65 66.65 100 5.21% 10.20%
Wacoal Holdings Corp 125.45 - - - - - - - - - - - -
Westpac Banking Co. 19.25 - - - - - - 200 19.28 19.50 300 4.90% 10.19%