24.08.2019 15:40:30
BK N.Y. DEVE. MAR ADR
95.95
USD
-1.2200
-1.26%
23.08.2019 23:10
 
Chart
Kursdaten
Kurs 95.95 Eröffnung 97.10
Diff. absolut -1.22 Tages-Hoch 97.69
Diff. % -1.26 % Tages-Tief 95.80
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 97.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.08.2019 / 23:10
Währung USD Aktualisierungsstand 24.08.2019 / 15:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.55% 105.0 92.2
1 Woche -0.91% 97.7 95.8
1 Monat -7.33% 103.5 95.3
3 Monate -3.42% 105.0 95.3
6 Monate -5.16% 105.0 95.3
1 Jahr -9.42% 108.5 89.7
3 Jahre -0.72% 120.3 89.7
16.95
13
SMI
2.55
15.61
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":24.986713802324,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":24.950070806031,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":2.55,"chartHeight":14.326278585471,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 15:40:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 18.42 -1.18% -0.22 1587841 18.60 18.37 18.75 100 17.70 22.29 100 -0.27% -3.10%
AEGON ADR 3.75 -1.79% -0.07 1812527 3.82 3.75 3.86 2000 3.68 4.07 700 -4.09% -19.35%
ASM International - - - - - - - - - - - - -
ASML ADR 210.50 -2.21% -4.76 602329 213.63 209.60 216.50 100 209.50 210.99 100 -1.10% 35.27%
Advantest Co. ADR 38.78 -0.82% -0.32 700 38.78 38.78 38.78 - - - - -1.05% 86.71%
Alterity Therapeutic 1.09 -4.39% -0.05 7434 1.15 1.09 1.16 500 1.09 1.21 300 -0.91% -14.84%
Alumina ADR 5.71 -3.71% -0.22 14916 5.80 5.69 5.80 - - - - -4.67% -11.47%
Amarin Co. ADR 15.21 -2.25% -0.35 5086228 15.45 15.16 15.61 500 15.20 15.25 700 0.40% 11.76%
ArcelorMittal ADR 13.37 -2.27% -0.31 4811225 13.53 13.27 13.92 1100 6.00 14.99 400 1.98% -35.32%
Astrazeneca ADR 44.58 -1.83% -0.83 3759998 45.28 44.50 45.67 400 44.30 45.70 100 0.54% 17.38%
Avadel Pharmaceutica 2.33 7.37% 0.16 347038 2.15 2.12 2.39 500 1.50 3.06 100 12.56% -9.69%
Aviva ADR 8.73 -1.36% -0.12 188426 8.89 8.72 9.03 - - - - -0.80% -7.52%
BHP Billiton ADR 40.84 -1.21% -0.50 1358312 41.40 40.77 41.84 100 40.26 43.49 200 -4.24% -2.51%
BHP Billiton ADR 46.69 -1.19% -0.56 3230182 47.43 46.61 47.84 100 45.88 51.73 100 -4.34% -3.31%
BP ADR 36.21 -0.85% -0.31 7484871 36.37 36.13 36.66 500 36.11 36.34 500 -0.22% -4.51%
BT Group ADR 9.62 -2.33% -0.23 1898326 9.80 9.62 9.84 100 9.51 10.49 100 -3.22% -36.71%
Banco Bilbao Vizcaya 4.68 -2.30% -0.11 3400817 4.75 4.67 4.80 10000 4.60 5.74 300 -2.90% -11.53%
Banco Santander ADR 3.77 -2.33% -0.09 15280704 3.85 3.77 3.88 800 3.75 3.95 2000 -4.07% -15.85%
Barclays ADR 6.68 -1.62% -0.11 2264215 6.78 6.67 6.82 2000 6.67 7.18 1000 -0.89% -11.41%
Bioline RX Ltd. Reg. 3.05 -1.29% -0.04 25029 3.08 2.95 3.08 200 2.99 3.19 200 -1.61% -53.50%
British American Tob 36.08 -1.34% -0.49 893385 36.63 36.00 36.77 300 35.35 36.77 200 -1.77% 13.25%
CREDIT SUISSE GP AG 11.29 -1.66% -0.19 3211594 11.45 11.24 11.54 100 10.88 12.99 1500 0.18% 3.96%
CRH ADR 32.85 2.05% 0.66 1892584 32.49 32.36 33.28 300 31.44 32.86 200 2.62% 24.67%
Canon ADR 25.52 -0.74% -0.19 402819 25.65 25.49 25.87 100 24.41 29.00 900 -1.51% -7.54%
Carnival ADR 41.86 -3.88% -1.69 512055 43.71 41.79 43.75 100 41.79 42.36 300 -3.64% -14.10%
DEUTSCHE BANK 6.97 -2.79% -0.20 6324776 7.09 6.96 7.19 100 6.79 7.15 100 0.43% -14.48%
Diageo ADR 166.37 -1.06% -1.78 358380 168.81 166.00 169.19 100 137.87 174.00 300 -0.79% 17.33%
EDAP TMS ADR 3.23 0.16% 0.01 36969 3.17 3.15 3.28 100 3.20 4.00 600 7.14% 74.32%
ENI ADR 28.89 -1.77% -0.52 200285 29.21 28.86 29.49 1200 27.50 31.52 100 -0.28% -8.29%
Ensco 'A' 4.07 -6.87% -0.30 3112141 4.15 4.06 4.41 1000 3.95 4.57 100 -5.13% 14.33%
Equinor ASA ADR 16.63 -2.75% -0.47 2136978 16.77 16.60 17.03 100 16.10 20.00 900 0.48% -21.45%
Ericsson ADR 8.07 -0.49% -0.04 5328556 8.13 8.06 8.24 300 8.06 8.37 100 -3.00% -9.02%
Fly Leasing ADR 20.00 0.76% 0.15 339361 19.96 19.74 20.46 100 17.50 20.50 400 17.79% 89.39%
Formula Systems (198 64.30 0.93% 0.59 749 64.80 64.30 64.80 400 64.30 65.99 100 - -
Fresenius Medical Ca 33.41 0.24% 0.08 282950 33.79 33.36 34.00 200 30.05 45.60 100 0.85% 3.15%
Genetic Technologies 2.29 7.46% 0.16 1041665 2.19 2.12 2.85 100 2.24 2.31 3100 29.32% 4.69%
GlaxoSmithKline ADR 41.19 0.51% 0.21 3375531 41.42 41.07 41.73 200 39.95 41.75 200 2.49% 7.80%
Grifols ADR 21.42 -2.10% -0.46 1516518 21.71 21.39 22.03 100 19.00 25.00 300 -2.59% 16.67%
HSBC ADR 35.63 -1.57% -0.57 4864178 36.13 35.60 36.28 100 35.17 37.10 100 -1.36% -13.33%
Honda Motor ADR 22.90 -1.34% -0.31 916346 23.10 22.88 23.27 1000 21.32 24.27 300 -1.80% -13.42%
ING Groep ADR 9.28 -2.32% -0.22 3119082 9.44 9.27 9.51 100 9.05 10.88 3200 -2.42% -12.95%
Icon 153.41 -1.86% -2.90 133670 156.36 153.06 157.58 300 153.41 153.62 100 -2.39% 18.73%
InterContinental Hot 62.77 -1.13% -0.72 83751 63.97 62.71 64.13 100 62.52 70.74 100 -1.09% 14.98%
Internet Initiative 10.82 -0.95% -0.10 1201 10.86 10.80 10.86 100 9.81 10.07 100 -1.46% -5.00%
JAMES HARDIE INDUST. 15.39 -1.28% -0.20 4997 15.57 15.36 15.65 100 0.01 20.50 100 -0.71% 31.09%
KYOCERA CORP. ADR/1 59.30 -1.22% -0.73 304066 59.51 58.67 59.84 100 50.00 55.21 200 -1.40% 18.99%
Kazia Therapeutics S 2.33 -5.98% -0.15 4721 2.40 2.32 2.44 200 2.32 2.40 100 -2.03% -4.05%
Konami ADR 43.40 - - - - - - - - - - - -
Koninklijke Philips 45.91 -1.54% -0.72 977133 46.61 45.86 46.88 100 40.00 49.99 1000 -0.13% 30.76%
Kubota Co. ADR 70.48 -3.03% -2.20 11593 71.40 70.48 71.58 - - - - -1.96% 0.04%
LOGITECH INT. 39.76 -1.54% -0.62 265440 40.34 39.67 40.78 100 35.00 42.42 100 2.66% 27.11%
Lloyds Banking Group 2.38 -0.42% -0.01 7013524 2.40 2.37 2.43 100 2.30 2.93 100 0.42% -7.03%
MAKITA CORP. ADR/1 O 28.77 -0.57% -0.17 20746 29.59 28.63 29.59 - - - - -2.26% -18.21%
Mitsubishi UFJ Finl 4.63 -1.70% -0.08 818879 4.68 4.62 4.72 5000 4.47 4.80 100 -2.94% -4.93%
Mizuho Financial Gro 2.90 -0.68% -0.02 483460 2.90 2.89 2.92 500 2.00 3.90 400 -1.69% -3.33%
NATUZZI S.P.A. ADR/5 1.29 1.57% 0.02 29203 1.25 1.24 1.34 100 0.32 3.29 100 -10.42% -67.26%
NTT DOCOMO ADR 24.46 -1.09% -0.27 39349 24.39 24.39 24.50 100 17.01 39.84 200 -1.01% 9.93%
National Grid ADR 51.91 -0.25% -0.13 482574 52.65 51.83 52.65 100 49.44 56.32 100 -0.67% 8.19%
Nice Systems ADR 152.07 -1.13% -1.74 84599 153.89 151.86 155.35 100 144.31 152.07 200 0.37% 40.53%
Nidec Co. ADR 32.20 -2.57% -0.85 37435 32.72 32.20 32.84 - - - - -1.47% 14.80%
Nippon Tel. and Tel. 46.55 -1.38% -0.65 26769 46.42 46.39 46.71 200 38.90 46.09 400 -1.60% 14.54%
Nokia Co. ADR 5.01 -1.18% -0.06 24543919 5.05 5.00 5.10 3100 5.00 5.21 1200 -3.09% -13.92%
Nomura ADR 3.81 -0.52% -0.02 550011 3.83 3.80 3.88 100 3.15 4.08 8600 3.53% 2.42%
Novartis ADR 88.44 -0.63% -0.56 2116352 89.45 88.21 89.92 100 83.89 91.00 100 -1.15% 3.06%
Novo-Nordisk AS ADR 52.27 -0.82% -0.43 1192605 52.42 52.14 52.81 300 50.42 52.26 400 1.18% 13.46%
ORIX Co. ADR 70.98 -0.36% -0.26 93014 71.49 70.98 72.09 100 0.01 108.00 100 0.25% -0.80%
PANASONIC CORP.ADR/1 7.58 -2.32% -0.18 122325 7.78 7.58 7.83 - - - - -1.43% -15.68%
PROMOTORA D.INF. A A 1.41 6.44% 0.09 390 1.32 1.32 1.41 - - - - 37.89% -26.44%
Partner Communicatio 4.24 - - - - - - 1000 3.94 4.19 100 - -
Pearson ADR 9.92 -0.90% -0.09 155447 10.02 9.92 10.06 100 9.90 9.97 100 0.61% -16.92%
Prudential ADR 33.19 -2.75% -0.94 277043 33.90 33.15 34.06 100 33.15 47.60 100 -4.35% -6.16%
ROYAL DUTCH ADR A 55.13 -1.36% -0.76 3429220 55.68 54.98 56.23 300 54.92 55.31 300 -0.77% -5.39%
ROYAL DUTCH ADR B 55.27 -1.51% -0.85 1968360 55.85 55.17 56.32 100 55.00 55.50 900 -0.52% -7.79%
Rio Tinto ADR 47.98 -1.17% -0.57 1956961 48.59 47.88 49.11 100 47.65 51.94 100 -1.72% -1.03%
Royal Bk of Scotld G 4.47 -1.54% -0.07 804979 4.57 4.47 4.59 2000 4.40 4.85 100 0.45% -20.04%
Ryanair ADR 56.87 -0.30% -0.17 407287 57.23 56.78 57.62 3500 56.84 56.87 700 -1.90% -20.28%
SAP ADR 117.52 -1.63% -1.95 393368 119.24 117.31 120.19 100 110.00 150.00 100 -1.23% 18.05%
SONY Co. ADR 53.84 -1.70% -0.93 1313241 54.80 53.66 55.06 200 49.02 57.77 100 -3.39% 11.52%
STMicroelectronics A 17.12 -5.10% -0.92 4423273 17.48 17.04 17.81 1600 15.00 18.77 100 -2.17% 23.34%
Sanofi ADR 42.58 0.02% 0.01 738347 42.71 42.45 43.04 300 42.45 43.50 500 1.33% -1.91%
Sequans Communicatio 0.96 -3.69% -0.04 309379 1.02 0.90 1.02 100 0.65 1.15 300 11.98% 23.47%
Siemens ADR 48.81 -0.86% -0.42 306260 49.22 48.75 49.61 - - - - 2.66% -12.97%
Sims Metal Managemen 6.80 4.94% 0.32 2379 7.21 6.80 7.21 100 6.87 10.00 500 3.42% -2.86%
Smith & Nephew ADR 47.01 -0.84% -0.40 664951 47.51 46.94 47.67 600 46.98 47.06 100 1.45% 25.76%
Spark New Zealand 13.71 2.01% 0.27 28377 13.67 13.67 13.84 - - - - 6.61% -1.19%
Sumitomo Mitsui Fina 6.36 -1.55% -0.10 1386558 6.44 6.36 6.48 600 6.35 7.00 400 -2.45% -2.30%
Telecom Italia ADR 4.94 -2.37% -0.12 93501 5.04 4.94 5.07 3000 2.00 6.54 2700 1.23% -10.99%
Telefónica ADR 6.50 -1.37% -0.09 1542211 6.60 6.50 6.65 1100 6.40 8.85 100 -1.66% -23.17%
Tenaris ADR 21.51 -1.28% -0.28 2689251 21.58 21.44 22.04 100 19.50 22.80 200 0.80% 0.89%
Teva Pharma Ind. 7.05 -2.89% -0.21 15311489 7.22 7.01 7.38 700 7.01 7.14 500 9.98% -54.28%
Total ADR 48.12 -1.74% -0.85 1535123 48.63 48.00 49.00 100 47.80 49.97 100 0.23% -7.78%
Toyota Motor Co. ADR 127.83 -1.40% -1.82 111147 128.97 127.72 129.79 2500 121.11 135.00 1200 -0.75% 10.12%
Trinity Biotech ADR 1.45 -3.33% -0.05 58941 1.44 1.38 1.53 1000 1.20 2.52 400 -14.71% -36.68%
UBS GROUP AG SF -,10 10.48 -1.41% -0.15 2157046 10.63 10.46 10.71 300 10.11 13.27 300 0.77% -15.35%
Unilever ADR 60.04 -0.84% -0.51 1372817 60.39 59.88 60.90 100 54.00 60.96 100 0.81% 11.60%
Unilever ADR 61.09 -1.00% -0.62 659289 61.64 60.95 62.05 100 58.01 62.06 200 0.05% 16.92%
VODAFONE GROUP ADR 18.29 -0.33% -0.06 2970229 18.52 18.25 18.62 200 17.50 18.40 100 -0.27% -5.13%
WPP ADR 57.50 -2.11% -1.24 151982 58.83 57.41 58.99 100 53.20 61.00 100 -0.90% 4.93%
Wacoal Holdings Corp 112.75 -2.59% -3.00 386 112.75 112.75 112.75 - - - - 14.52% -9.62%
Westpac Banking Co. 18.53 -1.70% -0.32 241700 18.78 18.50 18.90 100 17.33 21.25 100 -2.73% 6.07%