24.09.2021 11:16:26
BK N.Y. DEVE. MAR ADR
118.43
USD
1.5400
1.32%
23.09.2021 23:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2021 116.89 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.09.2021 / 23:07
Währung USD Aktualisierungsstand 24.09.2021 / 11:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.85% 120.6 102.5
1 Woche -0.23% 118.6 113.6
1 Monat 0.31% 120.3 113.6
3 Monate 1.47% 120.3 111.8
6 Monate 9.31% 120.6 107.3
1 Jahr 33.67% 120.6 84.0
3 Jahre 10.22% 120.6 67.6
16.81
26.51
1.13
14.85
11.54
SMI
-5.01
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.81,"chartHeight":22.935641949519,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":-5.01,"chartHeight":16.67026473934,"year":2020,"ID_NOTATION":"8406840"},"2021":{"performance":14.85,"chartHeight":22.293989751611,"year":2021,"ID_NOTATION":"8406840"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8,"chartHeight":19.092519727397,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2021 11:16:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 35.68 1.36% 0.48 1214243 35.64 35.64 35.88 3000 35.29 35.33 1000 -2.54% 27.61%
Advantest Co. ADR 102.25 -0.49% -0.50 3617 102.25 102.10 102.25 100 8.92 9.84 100 0.60% 0.00%
AEGON ADR 4.77 0.85% 0.04 1669218 4.72 4.71 4.79 21700 4.82 4.83 1300 -2.65% 20.76%
Alterity Therapeutic 1.30 1.56% 0.02 127679 1.27 1.27 1.31 1800 1.27 1.31 1600 -0.76% -2.99%
Alumina ADR 6.16 3.97% 0.23 7722 6.15 6.10 6.20 1000 3.67 11.00 10000 -0.40% 9.91%
Amarin Co. ADR 5.44 2.84% 0.15 3175429 5.30 5.28 5.44 400 5.23 5.50 1800 5.22% 11.25%
ArcelorMittal ADR 30.39 2.05% 0.61 6878143 30.17 30.06 30.64 3700 30.44 30.47 1700 -8.90% 32.71%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 879.78 1.74% 15.04 744483 877.39 877.26 888.72 100 875.59 876.08 100 -0.85% 80.39%
Astrazeneca ADR 59.48 1.26% 0.74 5322426 59.24 59.24 59.76 300 60.74 60.78 2200 5.09% 18.98%
Avadel Pharmaceutica 9.17 11.97% 0.98 1304430 8.64 8.55 9.46 200 7.42 9.60 100 14.91% 37.28%
Aviva ADR 11.05 0.64% 0.07 53492 10.99 10.99 11.08 300 9.25 13.50 200 -1.69% 25.28%
Banco Bilbao Vizcaya 6.51 3.33% 0.21 836399 6.40 6.40 6.53 19600 6.47 6.48 19200 -3.84% 31.78%
Banco Santander ADR 3.63 4.31% 0.15 2737647 3.57 3.56 3.64 60000 3.64 3.66 44900 -1.89% 19.02%
Barclays ADR 10.27 3.42% 0.34 3218637 10.16 10.14 10.29 8100 10.24 10.26 5400 0.20% 28.54%
BHP Billiton ADR 55.05 0.09% 0.05 8466669 55.22 54.67 55.56 100 54.73 54.99 900 -5.27% -15.75%
BHP Billiton ADR 51.84 0.70% 0.36 3650727 52.19 51.60 52.46 500 51.68 51.71 300 -5.50% -2.24%
BioLineRx Ltd ADR 2.81 2.93% 0.08 304671 2.73 2.73 2.82 100 2.78 2.82 100 5.24% 11.51%
BP ADR 26.16 1.99% 0.51 10291168 25.78 25.65 26.25 4100 26.13 26.16 3100 3.24% 27.49%
British American Tob 36.87 0.57% 0.21 1814852 36.71 36.68 37.00 1500 36.66 36.70 2100 -0.41% -1.65%
Canon ADR 24.44 0.41% 0.10 154140 24.33 24.33 24.55 100 19.70 26.90 100 -1.69% 25.91%
Carnival ADR 22.61 4.00% 0.87 3088590 22.12 22.06 22.96 1000 22.70 22.73 700 7.00% 20.65%
CREDIT SUISSE GP AG 9.80 2.08% 0.20 4098446 9.72 9.71 9.87 13800 9.87 9.88 6500 -4.48% -23.44%
CRH ADR 50.48 0.94% 0.47 358295 50.47 50.44 50.84 600 50.27 50.32 400 -2.40% 18.55%
DEUTSCHE BANK 12.49 1.88% 0.23 2925013 12.39 12.34 12.52 5900 12.61 12.62 6000 -4.80% 14.59%
Diageo ADR 191.86 0.53% 1.02 293014 192.52 191.74 193.50 200 191.37 191.52 200 0.10% 20.81%
EDAP TMS ADR 6.25 0.00% 0.00 25782 6.22 6.17 6.32 300 5.70 8.20 2000 1.46% 20.89%
ENI ADR 25.76 1.14% 0.29 424418 25.46 25.40 25.78 1500 25.70 25.74 200 -0.58% 25.05%
Equinor ASA ADR 24.07 0.21% 0.05 3346911 23.94 23.85 24.18 3600 23.99 24.02 2400 0.84% 46.59%
Formula Systems (198 103.65 4.75% 4.70 6494 98.90 98.70 103.65 100 94.98 109.49 100 3.65% 21.23%
Fresenius Medical Ca 35.92 -0.94% -0.34 232193 36.04 35.87 36.10 500 35.99 36.01 3100 1.61% -13.57%
GENETIC TECHS ADR/60 3.37 -0.88% -0.03 123451 3.41 3.30 3.45 3000 3.24 3.40 3000 1.51% -6.39%
GlaxoSmithKline ADR 39.34 0.15% 0.06 4075710 39.44 39.33 39.61 900 38.86 38.90 600 0.59% 6.90%
Grifols ADR 15.36 0.46% 0.07 401194 15.28 15.20 15.52 3000 14.79 15.94 1000 6.30% -16.70%
Honda Motor ADR 30.80 0.92% 0.28 872429 30.65 30.60 31.04 500 29.00 31.50 300 -1.28% 9.03%
HSBC ADR 25.84 1.85% 0.47 2745626 25.61 25.60 25.96 3200 25.72 25.75 1600 1.37% -0.27%
Icon 281.46 2.58% 7.07 694853 274.25 273.55 284.20 100 281.75 281.81 100 3.96% 44.35%
ING Groep ADR 13.93 2.96% 0.40 2151123 13.74 13.72 13.98 4900 13.99 14.00 5000 -0.07% 47.56%
InterContinental Hot 65.58 1.36% 0.88 103031 65.30 65.11 65.78 200 65.01 65.10 100 3.42% 0.71%
Internet Initiative 36.11 - - - - - - 100 9.81 10.07 100 0.00% 0.00%
JAMES HARDIE INDUST. 39.40 0.33% 0.13 28237 39.19 39.19 39.61 300 34.02 39.40 100 -2.14% 32.84%
Kazia Therapeutics S 11.45 2.78% 0.31 22529 11.30 11.05 11.50 100 9.28 13.00 300 6.61% 32.52%
Koninklijke Philips 46.80 0.78% 0.36 1882046 46.83 46.65 46.99 1700 45.80 45.84 1600 -0.85% -13.61%
Kubota Co. ADR 111.50 0.30% 0.34 17366 107.53 111.32 112.00 700 77.55 86.64 1200 -3.12% 1.05%
KYOCERA CORP. ADR/1 63.81 0.57% 0.36 5767 63.65 63.65 63.95 100 50.00 55.21 200 -3.86% 3.51%
Lloyds Banking Group 2.43 3.85% 0.09 3364431 2.40 2.40 2.44 112900 2.41 2.42 26600 0.00% 23.98%
LOGITECH INT. 100.08 2.10% 2.06 729917 100.01 99.34 100.78 1700 99.97 100.10 200 2.33% 2.97%
MAKITA CORP. ADR/1 O 61.45 -0.23% -0.14 10065 61.23 60.95 61.69 - - - - -2.27% 22.09%
Mitsubishi UFJ Finl 6.07 1.34% 0.08 1530573 5.93 5.93 6.08 400 6.00 6.68 3100 3.41% 37.02%
Mizuho Financial Gro 2.96 1.02% 0.03 244517 2.93 2.91 2.96 100 2.31 2.96 200 0.00% 16.08%
National Grid ADR 63.95 -0.19% -0.12 280723 64.39 63.89 64.59 400 63.58 63.63 300 -4.11% 8.33%
NATUZZI S.P.A. ADR/5 18.22 1.28% 0.23 22959 17.84 17.84 18.27 500 14.59 20.00 2200 7.94% 45.18%
Nice ADR 289.19 1.35% 3.84 116763 286.85 286.32 289.70 100 283.82 305.60 100 -0.11% 1.99%
Nidec Co. ADR 30.08 0.77% 0.23 54856 30.45 29.72 30.45 100 15.03 21.28 100 -5.53% -5.11%
Nippon Tel. and Tel. 29.16 0.33% 0.10 40063 29.24 29.06 29.24 200 38.90 46.09 400 -1.64% 13.48%
Nokia Co. ADR 5.58 0.36% 0.02 16793324 5.57 5.55 5.62 30800 5.51 5.52 30700 -0.71% 42.71%
Nomura ADR 5.13 0.00% 0.00 192346 5.12 5.11 5.15 1000 4.80 5.28 3000 -0.97% -3.75%
Novartis ADR 83.57 0.93% 0.77 1850844 83.56 83.53 83.97 800 83.62 83.66 800 -0.96% -11.50%
Novo Nordisk ADR B 102.10 1.22% 1.23 524031 102.22 101.87 102.53 700 100.50 100.59 600 -0.27% 46.17%
ORIX Co. ADR 97.39 0.72% 0.70 13330 96.77 96.39 97.62 100 0.00 4294.67 100 -2.27% 25.94%
PANASONIC CORP.ADR/1 12.92 0.59% 0.08 185172 13.00 12.46 13.00 - - - - -1.93% 10.30%
Partner Communicatio 4.19 -1.18% -0.05 765 4.14 4.14 4.19 1200 4.19 4.45 100 5.28% -21.68%
Pearson ADR 9.80 -0.51% -0.05 166591 9.86 9.80 9.89 6200 9.74 9.76 3700 -2.78% 6.75%
PROMOTORA D.INF. A A 0.60 -1.63% -0.01 1190 0.60 0.60 0.60 - - - - -17.12% 0.00%
Prudential ADR 38.39 -0.42% -0.16 224027 38.29 38.29 38.73 1200 38.00 38.07 100 -8.94% 3.95%
Rio Tinto ADR 67.05 0.69% 0.46 4049319 67.56 66.99 67.91 600 67.21 67.25 100 -4.41% -10.86%
ROYAL DUTCH ADR A 42.29 2.55% 1.05 8434533 41.77 41.60 42.40 1400 42.20 42.23 700 3.50% 20.35%
ROYAL DUTCH ADR B 42.04 3.01% 1.23 5808414 41.29 41.13 42.07 1100 41.80 41.84 900 4.01% 25.08%
Ryanair ADR 113.11 2.07% 2.29 178838 110.97 110.65 113.72 700 111.03 113.36 200 -1.11% 2.85%
Sanofi ADR 48.72 0.50% 0.24 1746683 48.64 48.63 48.93 2300 48.39 48.44 2300 1.10% 0.27%
SAP ADR 144.88 2.18% 3.09 297371 143.88 143.67 145.00 1300 143.01 143.15 1000 0.01% 11.11%
Sequans Communicatio 4.60 -1.29% -0.06 138137 4.72 4.58 4.82 200 4.50 4.73 100 -4.96% -23.84%
Siemens ADR 88.29 0.83% 0.73 122871 88.03 88.00 88.57 - - - - -0.21% 22.98%
Smith & Nephew ADR 36.90 1.60% 0.58 323347 36.78 36.74 37.04 200 36.51 36.55 300 -1.36% -12.50%
SONY ADR 115.50 0.78% 0.89 554241 115.09 115.00 115.91 300 116.60 118.40 300 2.86% 14.24%
Spark New Zealand 17.00 1.37% 0.23 26149 16.95 16.64 17.00 - - - - 1.31% 0.29%
STMicroelectronics A 46.48 1.48% 0.68 862855 46.22 46.18 46.62 2700 46.27 46.31 2400 -1.53% 25.22%
Sumitomo Mitsui Fina 7.26 0.83% 0.06 1100342 7.19 7.19 7.33 100 7.24 8.08 1000 -0.14% 17.67%
Telecom Italia ADR 4.22 1.69% 0.07 234675 4.17 4.16 4.22 3000 2.00 6.54 2700 0.48% -7.66%
Telefonaktiebolaget 11.37 2.62% 0.29 6344288 11.35 11.33 11.46 6500 11.52 11.53 4900 -2.07% -4.85%
Telefónica ADR 4.81 1.26% 0.06 1524742 4.76 4.75 4.81 17700 4.78 4.80 15600 -1.43% 19.06%
Tenaris ADR 20.20 2.80% 0.55 1615299 19.72 19.62 20.28 6800 20.23 20.27 5700 -1.70% 26.65%
Teva Pharma Ind. 9.05 3.67% 0.32 11269718 8.84 8.74 9.14 100 8.69 9.36 100 1.12% -6.22%
TotalEnergies ADR 46.73 2.52% 1.15 2679248 46.10 45.99 46.84 3400 46.63 46.68 6100 1.34% 11.50%
Toyota Motor Co. ADR 182.79 0.66% 1.20 206222 181.92 181.53 182.99 100 175.51 190.00 100 0.47% 18.26%
Trinity Biotech ADR 2.33 1.30% 0.03 87059 2.37 2.29 2.39 100 2.16 2.75 400 -2.10% -38.85%
UBS 15.79 1.15% 0.18 2253401 15.75 15.72 15.91 6400 15.89 15.91 3500 -5.68% 11.75%
Unilever ADR 54.86 0.48% 0.26 1526742 55.05 54.80 55.20 2000 54.64 54.68 1000 0.59% -9.11%
- - - - - - - - - - - 0.00% 0.00%
VODAFONE GROUP ADR 16.00 0.31% 0.05 4276672 15.96 15.93 16.05 2600 15.89 15.91 3600 -1.42% -2.91%
WACOAL HLDGS SP.ADR/ 106.50 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 18.43 0.60% 0.11 67541 18.36 18.29 18.48 100 11.50 21.50 200 -3.15% 23.69%
WPP ADR 68.79 1.49% 1.01 54539 68.53 68.46 68.86 200 68.44 68.48 100 2.56% 27.20%