01.04.2020 22:50:07
BK N.Y. DEVE. MAR ADR
78.02
USD
-2.4500
-3.04%
01.04.2020 22:20
 
Chart
Kursdaten
Kurs 78.02 Eröffnung 78.98
Diff. absolut -2.45 Tages-Hoch 79.85
Diff. % -3.04 % Tages-Tief 77.76
Volumen - Umsatz -
Schlusskurs vom 31.03.2020 80.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.04.2020 / 22:20
Währung USD Aktualisierungsstand 01.04.2020 / 22:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -25.37% 109.0 67.6
1 Woche 5.95% 82.2 76.0
1 Monat -14.41% 97.6 67.6
3 Monate -25.37% 109.0 67.6
6 Monate -20.04% 109.0 67.6
1 Jahr -21.04% 109.0 67.6
3 Jahre -19.41% 120.3 67.6
SMI
16.81
26.51
SMI
-16.84
-10.68
SMI
-25.37
-13.64
2018
2019
2020
{"2018":{"performance":-16.84,"chartHeight":20.199658426081,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":16.81,"chartHeight":20.191533984963,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":-25.37,"chartHeight":22,"year":2020,"ID_NOTATION":"8406840"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-13.64,"chartHeight":19.239383660804,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.43,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-23.2,"chartHeight":21.659525435638,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-23.63,"chartHeight":21.743203899294,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.04.2020 22:50:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB ADR 16.59 -3.88% -0.67 3682560 16.80 16.46 16.94 100 16.16 17.60 1600 2.55% -28.35%
Advantest Co. ADR 39.60 -0.85% -0.34 1623 40.52 39.56 40.67 - - - - 7.03% -31.13%
AEGON ADR 2.36 -5.22% -0.13 2345844 2.38 2.34 2.42 500 2.21 2.50 100 -3.11% -45.03%
Alterity Therapeutic 0.62 3.33% 0.02 10175 0.63 0.59 0.63 2500 0.52 0.70 100 5.26% -23.08%
Alumina ADR 3.41 -4.36% -0.16 8873 3.57 3.40 3.57 - - - - -7.15% -44.31%
Amarin Co. ADR 4.98 24.50% 0.98 96503168 4.02 4.00 5.29 2900 4.94 4.95 100 -66.41% -81.34%
ArcelorMittal ADR 8.58 -8.04% -0.75 2800911 8.77 8.51 8.95 11500 8.51 9.36 3000 1.97% -46.81%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 249.01 -4.83% -12.63 715700 253.13 247.38 257.68 200 247.55 249.07 200 0.55% -11.59%
Astrazeneca ADR 43.78 -1.97% -0.88 6096626 43.75 43.44 44.54 1500 42.00 45.64 100 9.22% -10.43%
Avadel Pharmaceutica 7.34 -7.56% -0.60 486389 7.59 7.23 8.17 300 7.15 8.50 200 8.77% 5.17%
Aviva ADR 5.92 -9.86% -0.65 248439 6.06 5.90 6.16 - - - - 14.06% -40.38%
Banco Bilbao Vizcaya 2.90 -5.23% -0.16 4290700 2.97 2.90 2.98 200 2.87 2.95 1200 -5.85% -45.16%
Banco Santander ADR 2.25 -4.26% -0.10 3797949 2.30 2.25 2.31 1000 2.24 2.29 1000 -5.24% -43.24%
Barclays ADR 4.05 -10.60% -0.48 6952960 4.27 4.03 4.28 100 4.05 4.06 900 2.49% -52.42%
BHP Billiton ADR 35.87 -2.23% -0.82 3713590 36.34 35.68 37.13 100 34.00 40.00 500 0.63% -32.94%
BHP Billiton ADR 29.39 -3.13% -0.95 2616126 29.79 29.25 30.32 1000 28.24 32.06 1000 2.05% -35.46%
BIOLIN.RX S.ADR 15 I 1.23 -7.52% -0.10 50242 1.34 1.23 1.34 200 1.10 1.35 700 10.83% -40.89%
BP ADR 24.37 -0.08% -0.02 23431422 25.23 24.11 25.56 5300 24.37 24.55 400 10.26% -35.37%
British American Tob 35.07 2.57% 0.88 4786541 35.49 34.84 36.32 100 35.30 35.38 100 13.74% -19.48%
Canon ADR 20.58 -4.90% -1.06 426969 21.00 20.51 21.03 100 20.00 22.99 1000 -0.23% -20.88%
Carnival ADR 8.16 -31.60% -3.77 3696833 11.35 8.00 11.35 300 8.16 8.17 100 -0.75% -75.23%
CREDIT SUISSE GP AG 7.67 -5.19% -0.42 3405639 7.82 7.60 7.89 100 7.63 7.67 2000 3.32% -39.85%
CRH ADR 25.90 -3.50% -0.94 1933772 25.94 25.75 26.71 2000 25.01 26.22 100 17.36% -33.45%
DEUTSCHE BANK 5.96 -7.17% -0.46 5665737 6.10 5.95 6.21 2300 5.92 6.03 10000 -2.43% -17.48%
Diageo ADR 121.51 -4.41% -5.61 675098 122.25 121.17 123.67 100 120.00 124.39 200 11.13% -24.52%
EDAP TMS ADR 2.15 -5.51% -0.12 25689 2.26 2.12 2.31 400 2.10 3.30 800 12.38% -48.76%
ENI ADR 19.97 0.76% 0.15 322418 20.42 19.75 20.61 200 16.50 20.50 300 11.35% -35.98%
Equinor ASA ADR 12.41 1.89% 0.23 8903823 12.66 12.29 13.03 300 10.96 13.50 1100 17.23% -38.82%
Ericsson ADR 7.77 -3.96% -0.32 8384441 7.81 7.73 7.96 5700 7.70 7.80 800 8.45% -7.86%
Fly Leasing ADR 6.23 -11.51% -0.81 350231 6.44 6.15 6.79 200 6.00 6.50 500 13.73% -64.08%
Formula Systems (198 50.26 -6.06% -3.24 1091 52.85 50.26 52.85 100 50.21 53.66 100 0.00% 0.00%
Fresenius Medical Ca 32.47 -1.01% -0.33 599620 32.04 32.03 33.27 2000 26.00 34.00 300 8.57% -10.94%
GENETIC TECHS ADR/60 1.63 -17.27% -0.34 624664 2.05 1.63 2.78 100 1.65 1.84 200 21.62% -1.00%
GlaxoSmithKline ADR 37.22 -1.77% -0.67 3606494 37.06 37.04 37.76 200 37.01 37.72 100 11.44% -19.37%
Grifols ADR 19.43 -3.53% -0.71 940770 19.89 19.08 19.97 700 12.00 19.43 100 7.70% -13.53%
Honda Motor ADR 21.08 -6.14% -1.38 900071 21.19 21.03 21.63 1300 21.01 22.08 1300 3.31% -20.66%
HSBC ADR 25.14 -10.25% -2.87 8406843 25.35 25.10 25.80 700 25.06 25.22 100 -5.34% -28.34%
Icon 132.20 -2.79% -3.80 389170 132.26 129.88 135.40 300 131.87 132.50 300 8.89% -21.04%
ING Groep ADR 5.10 -0.97% -0.05 8556991 5.25 5.08 5.26 700 5.07 5.14 700 -15.71% -57.26%
InterContinental Hot 37.87 -10.15% -4.28 525425 39.81 37.84 40.27 700 37.31 38.91 200 17.57% -38.62%
Internet Initiative 16.20 2.66% 0.42 4176 16.00 15.99 16.20 100 9.81 10.07 100 14.73% 21.35%
JAMES HARDIE INDUST. 11.76 -1.84% -0.22 71411 12.04 11.76 12.34 100 0.00 11.98 100 12.38% -39.00%
Kazia Therapeutics S 2.65 -8.62% -0.25 39753 2.72 2.60 2.80 200 2.61 6.02 100 6.62% -33.18%
Konami ADR 29.60 -4.18% -1.29 542 28.55 28.55 29.60 - - - - 0.00% 0.00%
Koninklijke Philips 38.62 -3.83% -1.54 1639797 38.86 38.49 39.45 200 32.86 38.63 700 13.16% -17.70%
Kubota Co. ADR 58.73 -6.67% -4.20 18387 58.33 58.33 62.03 - - - - 9.63% -20.34%
KYOCERA CORP. ADR/1 55.56 -5.24% -3.07 18750 56.93 55.39 56.93 100 50.00 55.21 200 3.23% -14.23%
Lloyds Banking Group 1.31 -13.24% -0.20 42807996 1.43 1.29 1.45 500 1.30 1.35 49900 -0.66% -54.38%
LOGITECH INT. 42.59 -0.79% -0.34 345116 42.54 42.25 43.56 600 42.03 44.53 600 3.82% -8.97%
MAKITA CORP. ADR/1 O 29.26 -2.75% -0.83 23418 30.56 28.99 30.60 - - - - 8.31% -13.55%
Mitsubishi UFJ Finl 3.60 -1.64% -0.06 2502208 3.60 3.57 3.68 500 3.50 3.70 200 -5.91% -32.60%
Mizuho Financial Gro 2.23 -3.46% -0.08 407224 2.24 2.20 2.27 800 2.16 2.31 1300 -0.86% -25.24%
National Grid ADR 55.65 -4.50% -2.62 805601 56.68 55.34 57.41 100 52.74 58.78 100 17.60% -7.02%
NATUZZI S.P.A. ADR/5 0.55 7.63% 0.04 9855 0.52 0.50 0.58 100 0.50 1.00 200 7.58% -69.94%
Nice ADR 140.88 -1.87% -2.68 291567 141.98 139.88 145.17 100 134.06 141.84 100 -3.13% -7.47%
Nidec Co. ADR 24.45 85.66% 11.28 54562 24.99 24.31 24.99 - - - - 9.84% -22.99%
Nippon Tel. and Tel. 22.77 -3.60% -0.85 220524 22.33 22.33 23.20 200 38.90 46.09 400 4.61% -6.46%
Nokia Co. ADR 2.97 -4.19% -0.13 22109675 3.04 2.97 3.07 500 2.98 2.99 18300 5.44% -16.44%
Nomura ADR 3.98 -6.79% -0.29 740354 3.99 3.95 4.08 1100 3.76 4.22 1100 -0.47% -17.25%
Novartis ADR 80.93 -1.84% -1.52 1979377 81.01 80.42 82.43 100 80.10 82.88 100 12.09% -12.93%
Novo-Nordisk AS ADR 59.75 -0.75% -0.45 2536097 59.30 59.11 60.75 100 57.61 59.75 200 19.11% 4.01%
NTT DOCOMO ADR 29.03 -6.63% -2.06 108825 29.73 28.67 30.00 100 17.01 39.84 200 10.03% 12.36%
ORIX Co. ADR 57.79 -2.22% -1.31 102410 58.00 57.54 58.62 100 20.00 85.67 100 -2.96% -29.15%
PANASONIC CORP.ADR/1 7.29 -2.80% -0.21 125862 7.50 7.12 7.67 - - - - 5.34% -20.30%
Partner Communicatio 3.30 -11.05% -0.41 731 3.34 3.30 3.35 100 3.29 3.35 400 8.16% -14.91%
Pearson ADR 6.55 -4.93% -0.34 879331 6.70 6.53 6.79 200 6.51 6.57 200 15.41% -18.27%
PROMOTORA D.INF. A A 0.61 -3.17% -0.02 513 0.61 0.61 0.61 - - - - 1.29% -62.91%
Prudential ADR 22.91 -7.55% -1.87 741156 23.77 22.86 24.17 1200 21.53 31.00 400 14.30% -34.94%
Rio Tinto ADR 44.17 -3.05% -1.39 3886037 45.06 43.98 45.62 2000 42.50 47.39 600 8.04% -23.25%
Royal Bk of Scotld G 2.58 -5.15% -0.14 3010437 2.63 2.55 2.66 200 2.56 2.64 500 -1.45% -57.76%
ROYAL DUTCH ADR A 35.31 1.20% 0.42 11598621 36.58 34.80 36.87 700 35.07 35.34 200 8.66% -40.84%
ROYAL DUTCH ADR B 33.12 1.41% 0.46 13907930 34.49 32.80 34.54 800 32.87 33.34 600 7.43% -45.54%
Ryanair ADR 50.57 -4.75% -2.52 1139012 52.00 50.04 52.46 32000 50.50 50.57 3500 -4.77% -39.40%
Sanofi ADR 42.91 -1.85% -0.81 2267567 42.50 42.32 43.46 200 42.40 43.80 100 8.78% -12.91%
SAP ADR 105.53 -4.50% -4.97 1065468 107.12 104.84 107.94 100 95.00 125.00 100 4.27% -17.53%
Sequans Communicatio 4.80 -5.70% -0.29 219120 5.00 4.65 5.39 500 4.80 5.26 400 9.70% 69.67%
Siemens ADR 39.72 -5.43% -2.28 352712 40.37 39.46 41.03 - - - - 3.86% -35.35%
Sims Metal Managemen 3.63 -6.54% -0.25 1996 3.75 3.62 4.01 100 6.87 10.00 500 9.41% -47.08%
Smith & Nephew ADR 33.79 -5.80% -2.08 1098398 35.53 33.66 35.83 200 33.79 34.01 2700 7.94% -25.38%
SONY Co. ADR 56.85 -3.94% -2.33 1109034 57.93 56.65 58.43 100 56.22 58.63 100 3.82% -12.97%
Spark New Zealand 12.42 3.10% 0.37 37748 12.55 12.25 12.55 - - - - 5.91% -16.63%
STMicroelectronics A 20.05 -6.18% -1.32 2083446 20.86 19.86 21.04 1000 19.95 20.04 100 7.12% -20.59%
Sumitomo Mitsui Fina 4.70 -1.88% -0.09 3614587 4.70 4.65 4.79 1000 4.56 4.86 1700 -7.53% -35.36%
Telecom Italia ADR 3.97 0.25% 0.01 156520 3.97 3.94 4.08 3000 2.00 6.54 2700 -3.06% -35.92%
Telefónica ADR 4.41 -3.50% -0.16 878258 4.51 4.37 4.53 1000 4.38 4.75 1000 -5.19% -34.43%
Tenaris ADR 11.76 -2.41% -0.29 2213973 12.06 11.64 12.12 200 11.31 14.34 200 6.26% -46.78%
Teva Pharma Ind. 8.47 -5.68% -0.51 20755030 8.60 8.29 8.81 400 8.41 8.47 400 10.59% -8.37%
Total ADR 37.48 0.64% 0.24 4019732 38.35 37.27 39.24 700 37.00 37.48 100 12.95% -32.66%
Toyota Motor Co. ADR 116.71 -2.70% -3.24 398011 118.00 116.50 119.33 200 115.38 119.17 200 3.09% -14.65%
Trinity Biotech ADR 0.95 -13.19% -0.15 1487888 1.10 0.88 1.10 2000 0.92 0.94 200 56.49% 6.44%
UBS GROUP AG SF -,10 8.90 -3.89% -0.36 3335121 8.96 8.85 9.05 3000 8.85 9.16 1000 3.35% -26.39%
Unilever ADR 47.18 -3.30% -1.61 2467767 47.39 47.01 48.24 700 46.14 48.14 700 7.11% -15.09%
Unilever ADR 49.18 -2.75% -1.39 1271970 49.37 49.13 50.29 500 48.28 50.25 100 6.46% -11.54%
Valaris PLC 'A' 0.41 -9.31% -0.04 5578696 0.45 0.39 0.45 100 0.41 0.43 1200 -4.23% -93.14%
VODAFONE GROUP ADR 13.36 -2.98% -0.41 3958884 13.50 13.31 13.68 1200 13.21 13.39 1200 5.76% -28.76%
Wacoal Holdings Corp 105.00 -2.87% -3.10 673 107.00 105.00 107.00 - - - - 10.19% 0.00%
Westpac Banking Co. 9.79 -4.49% -0.46 880651 9.95 9.69 10.18 200 9.00 12.99 500 13.01% -39.63%
WPP ADR 30.11 -10.84% -3.66 405250 31.38 30.00 31.71 800 28.19 35.00 100 8.66% -51.96%