22.02.2019 19:44:51
BK N.Y. DEVE. MAR ADR
101.22
USD
0.4800
0.48%
22.02.2019 19:34
 
Chart
Kursdaten
Kurs 101.22 Eröffnung 100.97
Diff. absolut 0.48 Tages-Hoch 101.23
Diff. % 0.48 % Tages-Tief 100.87
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 100.74 Volatilität in % -
Börse Chicago Mercantile Exchange Letzter Handel 22.02.2019 / 19:34
Währung USD Aktualisierungsstand 22.02.2019 / 19:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.75% 100.8 92.2
1 Woche 2.01% 100.8 98.4
1 Monat 3.87% 100.8 96.5
3 Monate 1.20% 100.8 89.7
6 Monate -2.90% 108.5 89.7
1 Jahr -10.35% 113.2 89.7
3 Jahre 16.18% 120.3 85.7
16.95
13
SMI
7.75
10.73
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":26.310417602868,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":26.271833395985,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":7.75,"chartHeight":21.672751058878,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2019 19:44:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 20.33 0.54% 0.11 1972271 20.21 20.20 20.33 120 20.32 20.33 47 4.50% 6.37%
AEGON ADR 5.25 0.00% 0.00 274933 5.26 5.23 5.26 191 5.24 5.25 196 2.58% 10.97%
ASM International - - - - - - - - - - - - -
ASML ADR 184.34 0.99% 1.81 386324 184.31 184.09 185.13 1 184.12 184.33 1 1.82% 18.47%
Advantest Co. ADR 23.32 -1.02% -0.24 580 23.03 23.03 23.32 - - - - - -
Alumina ADR 7.71 2.39% 0.18 11364 7.53 7.53 7.71 - - - - 1.55% 16.74%
Amarin Co. ADR 20.10 15.32% 2.67 18901491 17.65 17.60 20.25 2 20.10 20.11 2 5.06% 29.76%
ArcelorMittal ADR 23.34 1.15% 0.27 1125333 23.60 23.23 23.60 8 23.34 23.35 10 4.86% 11.66%
Astrazeneca ADR 40.77 0.83% 0.34 4371989 40.44 40.41 40.98 10 40.76 40.77 23 1.13% 6.45%
Avadel Pharmaceutica 2.01 -1.79% -0.04 54620 2.05 2.00 2.11 1 2.01 2.02 1 3.54% -20.54%
Aviva ADR 11.15 1.04% 0.12 3708 11.16 11.13 11.19 - - - - 1.85% 16.90%
BHP Billiton ADR 47.72 1.99% 0.93 637158 47.78 47.54 47.87 7 47.72 47.73 3 4.26% 10.91%
BHP Billiton ADR 54.29 1.69% 0.90 735046 54.23 54.11 54.51 2 54.29 54.30 7 2.73% 10.56%
BIOLIN.RX S.ADR/ IL- 0.41 -0.32% -0.00 306699 0.41 0.40 0.41 2 0.41 0.41 34 2.61% -7.32%
BP ADR 42.49 0.47% 0.20 2745988 42.38 42.21 42.50 55 42.48 42.49 3 -0.47% 11.52%
BT Group ADR 15.14 -0.13% -0.02 1808912 15.06 15.02 15.14 85 15.13 15.14 8 3.20% -0.26%
Banco Bilbao Vizcaya 5.97 1.44% 0.09 1174232 5.95 5.93 5.98 917 5.97 5.98 320 1.73% 11.34%
Banco Santander ADR 4.70 0.86% 0.04 2972722 4.71 4.68 4.73 1614 4.69 4.70 743 3.10% 4.02%
Barclays ADR 8.15 -2.57% -0.21 2113646 8.22 8.11 8.22 370 8.15 8.16 217 3.98% 11.01%
British American Tob 37.62 1.90% 0.70 1182177 37.23 37.17 37.70 16 37.61 37.62 1 1.62% 15.88%
CREDIT SUISSE GP AG 11.91 0.17% 0.02 1131494 11.94 11.86 11.94 130 11.91 11.92 156 2.85% 9.48%
CRH ADR 31.22 -0.92% -0.29 257209 31.38 31.17 31.47 2 31.22 31.23 10 3.11% 19.35%
Canon ADR 29.33 1.03% 0.30 111959 29.22 29.22 29.35 5 29.32 29.33 6 0.48% 5.18%
Carnival ADR 57.74 0.54% 0.31 197742 57.73 57.45 57.88 1 57.73 57.76 3 1.95% 17.85%
DEUTSCHE BANK 8.66 0.06% 0.01 1401784 8.74 8.63 8.74 151 8.66 8.67 245 3.84% 6.26%
Diageo ADR 157.63 -0.06% -0.10 778924 156.49 156.45 157.93 1 157.56 157.67 3 1.76% 11.23%
EDAP TMS ADR 2.77 1.09% 0.03 13828 2.76 2.73 2.77 14 2.77 2.85 17 4.06% 52.43%
ENI ADR 34.82 0.84% 0.29 63816 34.70 34.63 34.83 6 34.81 34.83 1 2.98% 9.62%
Ensco 'A' 4.46 -1.76% -0.08 5393004 4.61 4.39 4.63 127 4.46 4.47 288 8.88% 34.27%
Equinor ASA ADR 22.75 0.55% 0.12 398470 22.83 22.68 22.84 14 22.75 22.76 11 -0.04% 6.90%
Ericsson ADR 9.49 3.09% 0.28 3659072 9.33 9.31 9.50 427 9.49 9.50 306 -1.39% 3.83%
Fly Leasing ADR 11.56 -1.15% -0.14 20415 11.70 11.52 11.80 1 11.54 11.59 1 3.36% 10.80%
Formula Systems (198 41.38 - - - - - - 2 41.02 41.80 3 - -
Fresenius Medical Ca 39.88 0.08% 0.03 62919 39.78 39.64 40.03 5 39.87 39.89 1 4.73% 23.03%
GENETIC TECHS ADR/15 0.85 -2.30% -0.02 27296 0.86 0.82 0.87 29 0.82 0.85 4 2.35% 59.17%
GlaxoSmithKline ADR 40.49 -0.11% -0.04 1550079 40.20 40.15 40.66 11 40.49 40.50 20 -0.78% 6.10%
Grifols ADR 19.25 1.45% 0.28 67871 19.08 18.95 19.26 4 19.25 19.26 3 -0.26% 3.38%
HSBC ADR 40.72 -0.22% -0.09 1068900 40.72 40.60 40.77 18 40.71 40.72 10 -3.68% -0.73%
Honda Motor ADR 28.14 1.48% 0.41 484618 28.18 28.10 28.25 32 28.13 28.14 1 1.50% 4.84%
ING Groep ADR 12.60 1.53% 0.19 1654967 12.59 12.58 12.65 177 12.59 12.60 124 1.80% 16.42%
Icon 144.27 1.49% 2.12 132218 143.03 142.19 145.47 2 144.20 144.53 1 -1.34% 10.01%
InterContinental Hot 60.91 0.61% 0.37 20384 60.77 60.68 61.14 1 60.91 60.95 2 1.09% 10.90%
Internet Initiative 11.11 -2.06% -0.23 2540 11.20 11.10 11.21 1 11.10 11.14 5 -3.78% -0.40%
JAMES HARDIE INDUST. 12.90 1.53% 0.20 1090 12.87 12.87 12.93 12 12.89 12.93 2 7.88% 7.33%
KYOCERA CORP. ADR/1 56.22 0.27% 0.15 312 56.25 56.22 56.25 100 50.00 55.21 200 1.50% 12.51%
Kazia Therapeutics S 3.40 -7.60% -0.28 2868 3.73 3.22 3.73 15 3.38 3.50 31 4.49% 36.74%
Konami ADR 39.96 - - - - - - - - - - 0.78% -7.05%
Koninklijke Philips 39.40 0.28% 0.11 227841 39.44 39.30 39.50 6 39.40 39.41 3 0.20% 11.91%
Kubota Co. ADR 71.14 1.09% 0.77 91560 70.84 70.84 71.40 - - - - -1.74% -0.11%
LOGITECH INT. 37.38 1.11% 0.41 83032 37.28 37.22 37.42 2 37.38 37.41 1 1.07% 18.19%
Lloyds Banking Group 3.08 -0.48% -0.01 1413856 3.10 3.08 3.10 412 3.08 3.09 2597 6.90% 21.09%
Luxottica Group ADR 58.65 1.07% 0.62 1100 58.04 58.04 58.65 100 55.00 60.98 1600 -1.39% -1.78%
MAKITA CORP. ADR 36.55 0.54% 0.20 8060 36.75 36.14 36.90 - - - - 1.29% 3.99%
Mitsubishi UFJ Finl 5.29 0.00% 0.00 221997 5.28 5.26 5.29 55 5.28 5.29 72 1.34% 8.62%
Mizuho Financial Gro 3.14 0.32% 0.01 34499 3.14 3.13 3.14 86 3.13 3.14 179 0.64% 4.33%
NATUZZI S.P.A. ADR/1 5.95 0.31% 0.02 1862 5.93 5.93 6.01 38 5.93 6.03 1 6.84% 50.49%
NTT DOCOMO ADR 23.98 2.24% 0.53 21958 23.63 23.61 24.02 100 17.01 39.84 200 0.88% 5.44%
National Grid ADR 56.18 0.43% 0.24 297395 55.86 55.75 56.38 4 56.17 56.18 2 2.91% 16.59%
Nice Systems ADR 115.77 0.72% 0.83 49135 114.90 114.88 115.78 1 115.66 115.80 1 -1.14% 6.22%
Nidec Co. ADR 30.98 2.55% 0.77 9059 30.26 30.26 30.98 - - - - 0.67% 7.70%
Nippon Tel. and Tel. 42.54 0.95% 0.40 8190 42.17 42.17 42.57 200 38.90 46.09 400 1.49% 3.69%
Nokia Co. ADR 6.21 0.89% 0.06 17453429 6.15 6.14 6.25 968 6.20 6.21 1421 -2.38% 5.67%
Nomura ADR 3.98 -0.62% -0.03 43112 4.00 3.97 4.00 85 3.97 3.98 64 1.52% 7.53%
Novartis ADR 90.84 0.36% 0.33 693360 90.29 90.26 90.95 12 90.82 90.84 18 1.67% 5.48%
Novo-Nordisk AS ADR 49.71 0.10% 0.05 418364 49.82 49.68 49.89 14 49.71 49.72 3 -0.24% 7.79%
ORIX Co. ADR 72.96 0.41% 0.30 5868 72.59 72.59 72.96 3 72.85 72.96 1 -0.75% 1.55%
PANASONIC CORP.ADR/1 9.51 0.85% 0.08 95669 9.46 9.46 9.53 - - - - 0.16% 4.89%
PROMOTORA D.INF. A A 1.93 - - - - - - - - - - - 1.05%
Partner Communicatio 4.40 0.23% 0.01 207 4.40 4.40 4.40 70 4.50 4.84 4 -8.35% -6.99%
Pearson ADR 11.87 2.82% 0.33 645600 11.57 11.56 11.87 3 11.85 11.87 20 -2.94% -3.35%
Prana Biotechnology 1.64 1.52% 0.02 5519 1.61 1.61 1.67 3 1.62 1.67 1 0.31% 26.17%
Prudential ADR 40.26 0.36% 0.14 87629 40.40 40.11 40.40 1 40.24 40.25 2 2.77% 13.40%
ROYAL DUTCH ADR A 62.81 0.72% 0.45 1125708 62.94 62.56 62.95 10 62.80 62.81 7 0.42% 7.02%
ROYAL DUTCH ADR B 64.19 0.70% 0.45 619992 64.26 63.91 64.26 12 64.18 64.19 3 -1.16% 6.49%
Rio Tinto ADR 58.90 1.51% 0.88 1485278 58.78 58.53 58.98 3 58.89 58.90 5 3.09% 19.68%
Royal Bk of Scotld G 6.74 0.22% 0.01 350667 6.78 6.72 6.78 108 6.73 6.74 62 7.01% 20.21%
Ryanair ADR 73.70 0.46% 0.34 313043 73.32 73.32 73.82 1 73.64 73.70 2 1.55% 2.83%
SAP ADR 108.30 1.23% 1.32 197464 108.08 107.94 108.48 1 108.25 108.29 1 2.68% 7.30%
SONY Co. ADR 47.95 0.65% 0.31 537824 47.90 47.85 48.15 3 47.95 47.96 4 5.59% -1.33%
STMicroelectronics A 16.80 1.54% 0.26 1112700 16.81 16.74 16.88 16 16.79 16.80 7 0.55% 19.16%
Sanofi ADR 41.20 -0.31% -0.13 526966 41.20 41.11 41.29 7 41.19 41.20 2 -0.55% -4.79%
Sequans Communicatio 1.11 -1.77% -0.02 319521 1.12 1.10 1.17 13 1.11 1.12 9 9.99% 26.92%
Siemens ADR 54.33 1.54% 0.83 92337 54.42 54.20 54.47 - - - - 2.40% -5.14%
Sims Metal Managemen 8.41 0.78% 0.07 1157 8.20 8.20 8.41 100 6.87 10.00 500 4.57% 19.21%
Smith & Nephew ADR 38.11 0.50% 0.19 289990 37.90 37.86 38.19 4 38.11 38.12 9 -0.13% 1.44%
Spark New Zealand 12.72 -0.08% -0.01 10377 12.72 12.65 12.72 - - - - -3.22% -3.71%
Sumitomo Mitsui Fina 7.26 -0.07% -0.01 179144 7.26 7.24 7.29 114 7.26 7.27 46 1.96% 11.67%
Telecom Italia ADR 6.07 3.60% 0.21 66825 6.12 6.04 6.14 87 6.06 6.07 5 8.92% 5.59%
Telefónica ADR 8.84 -0.11% -0.01 502069 8.78 8.75 8.85 44 8.83 8.84 184 6.24% 4.61%
Tenaris ADR 27.30 -1.34% -0.37 1434887 27.64 27.21 27.73 19 27.29 27.30 4 5.61% 29.78%
Teva Pharma Ind. 17.27 0.09% 0.01 3679965 17.25 17.17 17.36 27 17.26 17.27 24 -0.17% 11.87%
Total ADR 56.93 1.50% 0.84 1560139 56.77 56.61 56.95 1 56.93 56.94 2 1.30% 7.49%
Toyota Motor Co. ADR 121.88 0.53% 0.64 45878 121.94 121.45 122.02 1 121.82 121.88 3 1.67% 4.45%
Trinity Biotech ADR 3.08 2.67% 0.08 22983 2.99 2.89 3.16 3 3.05 3.10 3 14.07% 31.00%
UBS GROUP AG SF -,10 12.37 0.28% 0.04 1058944 12.42 12.34 12.44 158 12.36 12.37 211 -2.76% -0.40%
Unilever ADR 54.86 -1.17% -0.65 520020 54.40 54.35 55.02 10 54.86 54.87 5 1.89% 6.24%
Unilever ADR 55.38 -1.14% -0.64 810436 54.91 54.82 55.51 10 55.38 55.39 13 0.11% 2.51%
VODAFONE GROUP ADR 18.48 1.12% 0.20 2382972 18.53 18.46 18.62 25 18.48 18.49 62 1.90% -5.19%
WPP ADR 55.46 0.31% 0.17 85791 55.16 55.03 55.49 3 55.46 55.51 1 3.00% 0.89%
Wacoal Holdings Corp 128.55 - - - - - - - - - - - -
Westpac Banking Co. 19.04 0.58% 0.11 146757 19.00 18.99 19.10 4 19.04 19.05 14 2.32% 8.36%