20.01.2020 21:46:17
BK N.Y. DEVE. MAR ADR
108.88
USD
0.3600
0.33%
17.01.2020 23:41
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 108.52 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.01.2020 / 23:41
Währung USD Aktualisierungsstand 20.01.2020 / 21:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.97% 109.0 107.6
1 Woche 0.85% 109.0 107.6
1 Monat 1.25% 109.0 107.2
3 Monate 7.08% 109.0 101.1
6 Monate 6.19% 109.0 95.3
1 Jahr 11.83% 109.0 95.3
3 Jahre 11.82% 120.3 89.7
SMI
16.81
26.51
0.97
2.16
-16.84
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.84,"chartHeight":40.221947638471,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":16.81,"chartHeight":40.205770095348,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":0.97,"chartHeight":14.602274114098,"year":2020,"ID_NOTATION":"8406840"}}
{"2018":{"performance":-10.68,"chartHeight":36.090291174236,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.16,"chartHeight":21.589391333003,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.801776994243,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.44,"chartHeight":17.910645724641,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.813255727563,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":43.345262621846,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":24.072607062938,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.428777355245,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.806431404121,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":19.935205527731,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.891627828836,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.26,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 21:46:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 23.91 -0.29% -0.07 1711902 24.02 23.88 24.05 200 17.70 24.05 600 -0.25% -0.75%
Advantest Co. ADR 55.96 -0.16% -0.09 718 55.96 55.96 55.96 - - - - -3.38% -2.68%
AEGON ADR 4.37 -0.46% -0.02 577044 4.39 4.36 4.39 200 4.20 4.96 500 -0.91% -3.53%
Alterity Therapeutic 0.76 2.51% 0.02 29392 0.72 0.72 0.78 1000 0.75 0.77 400 -2.56% -2.56%
Alumina ADR 6.24 1.76% 0.11 4595 6.48 6.22 6.48 - - - - -0.70% -2.68%
Amarin Co. ADR 19.91 -0.75% -0.15 5531650 20.08 19.74 20.21 300 19.99 20.00 1600 5.07% -7.14%
ArcelorMittal ADR 16.23 -0.25% -0.04 2161416 16.35 16.13 16.37 200 14.21 16.45 1000 -1.16% -7.47%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 300.04 -0.35% -1.04 743936 300.90 299.27 301.05 200 296.00 308.50 100 1.30% 1.39%
Astrazeneca ADR 51.33 1.62% 0.82 2685929 51.44 51.16 51.55 100 48.00 51.80 300 2.97% 2.95%
Avadel Pharmaceutica 7.63 -0.52% -0.04 821782 7.60 7.46 8.49 100 7.50 8.42 200 10.58% 1.06%
Aviva ADR 10.57 -0.75% -0.08 214925 10.68 10.56 10.68 - - - - -1.58% -4.08%
Banco Bilbao Vizcaya 5.33 0.19% 0.01 2421329 5.34 5.30 5.35 20000 5.29 7.15 100 -2.91% -4.48%
Banco Santander ADR 4.08 1.24% 0.05 6442666 4.08 4.04 4.08 300 4.07 4.15 20000 -0.24% -1.45%
Barclays ADR 9.12 -1.51% -0.14 3448500 9.18 9.10 9.19 5000 8.81 10.20 800 -3.08% -4.20%
BHP Billiton ADR 56.48 1.66% 0.92 1926593 56.70 56.22 56.78 100 49.45 57.63 100 3.84% 3.24%
BHP Billiton ADR 48.42 1.83% 0.87 892824 48.67 48.16 48.67 300 47.57 50.00 500 3.91% 3.00%
Bioline RX Ltd. Reg. 2.48 0.40% 0.01 76646 2.47 2.42 2.52 500 2.32 2.52 200 2.90% 10.22%
BP ADR 38.77 -0.18% -0.07 5811531 38.94 38.71 38.94 100 38.72 38.83 100 0.08% 2.73%
British American Tob 45.11 -0.02% -0.01 671909 45.03 45.01 45.18 500 42.00 45.78 200 -0.24% 6.24%
Canon ADR 28.00 0.21% 0.06 69932 27.93 27.89 28.00 100 25.80 29.30 100 0.36% 2.38%
Carnival ADR 48.92 0.87% 0.42 233698 48.64 48.55 49.03 100 48.11 49.79 1400 5.54% 1.58%
CREDIT SUISSE GP AG 13.87 -0.50% -0.07 1874549 13.89 13.85 13.91 300 12.60 14.43 300 0.95% 3.12%
CRH ADR 38.82 -0.15% -0.06 878780 38.77 38.63 38.88 100 38.73 41.14 600 -0.84% -3.74%
DEUTSCHE BANK 8.42 -1.41% -0.12 4388864 8.46 8.41 8.47 2000 8.00 8.67 100 -1.17% 8.23%
Diageo ADR 170.70 0.29% 0.49 291598 170.80 170.39 171.29 100 152.35 178.25 100 0.92% 1.35%
EDAP TMS ADR 4.10 -2.38% -0.10 110384 4.11 4.00 4.11 3300 4.10 4.11 400 -3.53% -7.45%
ENI ADR 31.01 0.06% 0.02 214372 30.90 30.76 31.01 100 29.13 32.66 100 -1.15% 0.16%
Equinor ASA ADR 20.39 0.44% 0.09 3079318 20.47 20.28 20.48 100 18.20 42.30 100 -0.24% 2.41%
Ericsson ADR 9.01 -0.77% -0.07 5580507 9.09 8.96 9.09 1700 9.01 9.13 400 4.40% 2.62%
Fly Leasing ADR 19.53 0.41% 0.08 86949 19.54 19.30 19.58 1000 19.07 20.53 1000 0.83% -0.36%
Formula Systems (198 74.98 - - - - - - 100 75.00 76.10 300 0.00% 0.00%
Fresenius Medical Ca 37.60 0.08% 0.03 151998 37.80 37.55 37.81 100 30.63 38.50 200 2.23% 2.09%
GENETIC TECHS ADR/60 3.94 -1.76% -0.07 395690 3.98 3.82 4.11 100 3.92 4.03 800 -4.14% 97.98%
GlaxoSmithKline ADR 47.89 1.55% 0.73 3286659 48.15 47.80 48.22 100 46.50 48.25 100 2.35% 1.92%
Grifols ADR 23.64 -0.08% -0.02 1088595 23.74 23.59 23.76 27900 23.63 23.64 700 -4.52% 1.50%
Honda Motor ADR 27.78 0.51% 0.14 320240 27.76 27.68 27.79 600 26.62 30.80 100 0.22% -1.87%
HSBC ADR 38.77 0.39% 0.15 1213271 38.83 38.68 38.85 200 37.48 39.05 100 1.65% -0.82%
Icon 175.78 0.38% 0.66 225427 176.30 173.93 176.30 100 140.10 180.00 200 4.46% 2.06%
ING Groep ADR 11.81 -0.34% -0.04 3869591 11.83 11.78 11.86 200 11.20 12.50 100 -1.75% -1.99%
InterContinental Hot 67.22 0.96% 0.64 59607 67.47 67.15 67.48 100 58.00 67.41 100 2.39% -2.11%
Internet Initiative 13.40 -0.07% -0.01 801 13.28 13.28 13.40 100 9.81 10.07 100 -1.47% 0.38%
JAMES HARDIE INDUST. 21.19 0.47% 0.10 13671 21.17 21.07 21.22 1100 18.00 4294.67 100 4.08% 7.89%
Kazia Therapeutics S 4.60 -0.86% -0.04 6338 4.63 4.51 4.69 100 4.31 4.90 100 0.88% 5.99%
Konami ADR 40.80 - - - - - - - - - - 0.00% 0.00%
Koninklijke Philips 50.08 0.26% 0.13 484922 49.90 49.79 50.10 100 28.00 59.92 100 1.52% 2.62%
Kubota Co. ADR 78.42 0.86% 0.67 11815 78.56 78.25 78.63 - - - - 1.49% -0.73%
KYOCERA CORP. ADR/1 69.75 -0.53% -0.37 4580 69.90 69.75 69.90 100 50.00 55.21 200 0.14% 2.03%
Lloyds Banking Group 3.03 0.00% 0.00 11548774 3.03 3.02 3.06 100 3.03 3.06 300 -3.19% -8.46%
LOGITECH INT. 46.57 -0.83% -0.39 251088 46.46 46.22 46.58 100 46.00 47.50 1700 -1.98% -1.25%
MAKITA CORP. ADR/1 O 36.91 0.54% 0.20 29631 37.09 36.69 37.09 - - - - -1.39% 6.05%
Mitsubishi UFJ Finl 5.33 0.95% 0.05 974300 5.30 5.29 5.34 1000 5.00 5.90 200 1.52% -1.84%
Mizuho Financial Gro 3.01 0.33% 0.01 185418 2.99 2.98 3.02 300 2.99 3.81 900 -1.63% -2.59%
National Grid ADR 63.54 1.50% 0.94 741333 63.26 63.19 63.64 100 60.28 65.00 200 4.08% 1.39%
NATUZZI S.P.A. ADR/5 1.73 -1.88% -0.03 1401 1.72 1.72 1.77 200 1.38 1.94 500 -1.60% 1.59%
Nice Systems ADR 175.77 -0.28% -0.50 738450 180.91 173.12 181.55 100 175.80 177.99 100 8.39% 13.29%
Nidec Co. ADR 34.55 0.14% 0.05 29591 34.94 34.50 34.94 - - - - -1.65% 1.01%
Nippon Tel. and Tel. 25.76 0.00% 0.00 73924 25.64 25.64 25.78 200 38.90 46.09 400 1.34% 2.02%
Nokia Co. ADR 4.14 -1.43% -0.06 28399564 4.21 4.12 4.22 5000 4.15 4.17 100 2.99% 11.59%
Nomura ADR 5.18 0.39% 0.02 51087 5.16 5.16 5.19 100 4.29 6.08 100 -1.89% 0.39%
Novartis ADR 95.93 0.87% 0.83 1854681 95.72 95.40 96.06 100 91.02 97.14 100 2.21% 1.31%
Novo-Nordisk AS ADR 61.31 0.00% 0.00 1253391 61.46 61.22 61.54 100 58.90 61.98 200 4.48% 5.93%
NTT DOCOMO ADR 27.67 - - - - - - 100 17.01 39.84 200 0.07% 0.00%
ORIX Co. ADR 84.89 0.01% 0.01 13190 84.85 84.78 85.01 100 70.00 90.00 100 0.07% 1.77%
PANASONIC CORP.ADR/1 10.29 1.43% 0.14 168254 10.40 10.22 10.45 - - - - 8.09% 9.35%
Partner Communicatio 4.09 - - - - - - 100 4.14 4.34 1100 0.00% 0.00%
Pearson ADR 7.64 3.80% 0.28 1029657 7.57 7.54 7.65 1000 6.80 7.72 300 -6.26% -9.37%
PROMOTORA D.INF. A A 1.43 -9.65% -0.15 141 1.43 1.43 1.43 - - - - 0.88% -16.03%
Prudential ADR 37.00 0.05% 0.02 286627 37.08 36.90 37.16 100 28.00 40.00 100 -3.92% -2.86%
Rio Tinto ADR 60.67 2.57% 1.52 1762105 60.96 60.52 61.05 100 57.00 62.32 7500 3.80% 2.21%
Royal Bk of Scotld G 5.88 0.34% 0.02 860010 5.88 5.87 5.91 1000 5.00 6.50 1000 -4.39% -8.70%
ROYAL DUTCH ADR A 58.54 -0.39% -0.23 2478701 58.78 58.45 58.81 200 58.46 58.70 100 -0.80% -0.75%
ROYAL DUTCH ADR B 59.79 -0.58% -0.35 2898896 60.00 59.76 60.05 100 59.50 60.49 1000 -0.50% -0.30%
Ryanair ADR 92.74 -0.38% -0.35 391027 93.24 92.47 93.64 100 92.74 92.79 900 -3.58% 5.86%
Sanofi ADR 51.24 0.10% 0.05 1015585 51.28 51.03 51.43 200 48.38 51.24 100 -0.74% 2.07%
SAP ADR 139.96 1.94% 2.67 507490 139.04 138.75 139.99 100 115.00 140.01 600 2.18% 4.46%
Sequans Communicatio 4.65 6.41% 0.28 247826 4.44 4.10 4.73 500 3.22 6.00 3500 45.77% 55.00%
Siemens ADR 64.86 0.17% 0.11 78929 64.79 64.57 64.90 - - - - 0.84% -0.17%
Sims Metal Managemen 7.90 -1.25% -0.10 3349 7.89 7.89 8.00 100 6.87 10.00 500 0.00% 7.63%
Smith & Nephew ADR 49.29 0.10% 0.05 174642 49.40 49.14 49.44 100 35.51 49.31 600 1.13% 2.54%
SONY Co. ADR 72.48 -0.19% -0.14 780525 72.72 72.16 72.72 100 70.70 77.77 100 2.29% 6.59%
Spark New Zealand 15.00 0.33% 0.05 17285 14.96 14.86 15.00 - - - - 0.64% 3.81%
STMicroelectronics A 27.89 0.65% 0.18 1758112 27.81 27.76 27.93 400 27.85 27.90 200 1.86% 3.64%
Sumitomo Mitsui Fina 7.22 0.00% 0.00 960823 7.20 7.19 7.23 400 7.20 9.99 100 -1.37% -2.56%
Telecom Italia ADR 5.62 -0.53% -0.03 82414 5.63 5.61 5.68 3000 2.00 6.54 2700 -2.46% -9.06%
Telefónica ADR 6.84 0.89% 0.06 1439677 6.83 6.80 6.85 1000 6.60 7.20 200 0.00% -1.87%
Tenaris ADR 22.81 0.71% 0.16 2051177 22.79 22.66 22.88 100 20.21 26.53 400 -1.43% 0.75%
Teva Pharma Ind. 10.20 -3.95% -0.42 15848180 10.67 10.15 10.70 12000 10.20 10.30 100 13.21% 4.08%
Total ADR 54.01 -0.53% -0.29 1499980 54.00 53.67 54.17 1000 53.01 54.79 1000 -2.61% -2.33%
Toyota Motor Co. ADR 140.04 -0.04% -0.06 91066 139.68 139.47 140.06 100 132.26 144.88 200 0.22% -0.36%
Trinity Biotech ADR 1.04 0.00% 0.00 12466 1.04 1.03 1.04 100 1.02 1.40 700 -0.03% 0.64%
UBS GROUP AG SF -,10 13.14 -0.45% -0.06 1960286 13.20 13.10 13.20 800 10.50 13.16 200 1.23% 4.45%
Unilever ADR 56.80 0.55% 0.31 1208835 56.81 56.56 56.85 100 53.55 60.73 100 1.81% -1.15%
Unilever ADR 57.34 0.68% 0.39 851389 57.39 57.14 57.45 2000 55.60 64.89 100 1.96% 0.30%
Valaris PLC 'A' 5.68 -5.65% -0.34 4478516 6.01 5.67 6.06 1000 5.56 5.71 3000 -8.83% -13.41%
VODAFONE GROUP ADR 20.09 -1.03% -0.21 2420037 20.17 19.97 20.19 100 19.88 20.55 500 2.03% 3.93%
Wacoal Holdings Corp 135.75 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 17.24 0.00% 0.00 315952 17.23 17.18 17.29 100 16.41 19.25 200 2.38% 1.53%
WPP ADR 66.40 -0.43% -0.29 116712 66.48 66.22 66.62 100 60.85 67.50 100 -3.80% -5.53%