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
Benchmark:
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
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 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%