20.10.2019 00:23:29
BK N.Y. DEVE. MAR ADR
101.50
USD
-0.1800
-0.18%
18.10.2019 23:09
 
Chart
Kursdaten
Kurs 101.50 Eröffnung 101.58
Diff. absolut -0.18 Tages-Hoch 101.71
Diff. % -0.18 % Tages-Tief 101.13
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 101.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:09
Währung USD Aktualisierungsstand 20.10.2019 / 00:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.49% 105.0 92.2
1 Woche 0.97% 102.1 100.0
1 Monat 0.26% 102.2 96.5
3 Monate -1.44% 103.7 95.3
6 Monate -2.19% 105.0 95.3
1 Jahr 0.70% 105.0 89.7
3 Jahre 8.30% 120.3 89.7
Benchmark:
16.95
13
SMI
8.49
18.22
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":21.291161136037,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":21.259937664846,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":8.49,"chartHeight":17.975567943276,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 00:23:29
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 19.16 1.00% 0.19 1614250 19.06 19.00 19.18 200 17.60 19.38 100 3.68% 0.79%
AEGON ADR 4.34 2.12% 0.09 1459488 4.29 4.29 4.34 2500 4.06 6.76 300 2.36% -6.67%
ASM International - - - - - - - - - - - - -
ASML ADR 254.42 0.26% 0.66 1645121 253.99 252.33 255.30 100 250.13 255.00 100 -2.15% 63.49%
Advantest Co. ADR 48.71 -0.10% -0.05 866 48.71 48.71 48.71 - - - - 4.30% 134.52%
Alterity Therapeutic 1.12 -2.49% -0.03 12298 1.10 1.09 1.20 800 1.09 1.16 1300 4.80% -12.39%
Alumina ADR 6.16 -0.81% -0.05 3226 6.20 6.16 6.23 - - - - 0.16% -4.50%
Amarin Co. ADR 16.13 -1.59% -0.26 3615230 16.39 16.02 16.52 1000 16.13 16.27 1000 5.98% 18.52%
ArcelorMittal ADR 14.59 0.21% 0.03 3046068 14.67 14.51 14.75 300 14.32 14.93 100 -1.15% -29.41%
Astrazeneca ADR 43.87 -0.59% -0.26 1654232 44.18 43.67 44.20 100 38.00 45.00 200 0.67% 15.51%
Avadel Pharmaceutica 3.59 1.13% 0.04 177074 3.55 3.41 3.69 500 3.55 3.62 200 4.66% 39.15%
Aviva ADR 10.74 2.48% 0.26 227208 10.73 10.57 10.75 - - - - 4.27% 13.77%
BHP Billiton ADR 41.02 -0.27% -0.11 1102735 41.48 41.02 41.62 200 40.59 41.82 100 -5.00% -2.08%
BHP Billiton ADR 47.53 -0.29% -0.14 1171921 48.12 47.52 48.13 200 47.07 58.00 100 -4.19% -1.57%
BP ADR 37.48 -0.74% -0.28 4003321 37.62 37.47 37.73 100 37.37 37.85 200 0.05% -1.16%
Banco Bilbao Vizcaya 5.38 1.51% 0.08 3246307 5.31 5.31 5.38 500 4.75 5.99 700 3.86% 1.70%
Banco Santander ADR 4.30 1.42% 0.06 8232691 4.26 4.24 4.30 100 3.65 4.35 3000 4.88% -4.02%
Barclays ADR 8.48 1.19% 0.10 4621209 8.46 8.42 8.50 200 8.46 8.52 400 5.87% 12.47%
Bioline RX Ltd. Reg. 2.70 1.50% 0.04 14848 2.75 2.70 2.92 2000 2.70 2.75 100 -2.53% -58.84%
British American Tob 34.53 -1.09% -0.38 2381439 34.41 34.40 34.71 1000 34.45 35.33 300 0.49% 8.38%
CREDIT SUISSE GP AG 12.33 0.33% 0.04 1681499 12.29 12.27 12.34 400 10.23 13.54 300 3.27% 13.54%
CRH ADR 34.97 0.09% 0.03 373021 35.03 34.79 35.12 300 32.85 35.95 200 3.16% 32.71%
Canon ADR 26.45 -1.42% -0.38 243808 26.41 26.36 26.51 100 24.41 29.00 300 -1.16% -4.17%
Carnival ADR 40.03 0.23% 0.09 592292 40.02 39.93 40.34 400 39.95 40.49 200 0.68% -17.85%
DEUTSCHE BANK 7.92 0.25% 0.02 5034929 7.94 7.85 7.96 100 7.82 7.96 2500 6.17% -2.82%
Diageo ADR 161.63 -0.63% -1.02 334477 161.65 161.03 162.25 100 154.00 177.00 100 -1.02% 13.98%
EDAP TMS ADR 4.66 1.53% 0.07 182225 4.56 4.52 4.70 100 4.66 4.69 200 0.87% 151.89%
ENI ADR 30.67 0.72% 0.22 644273 30.74 30.61 30.78 100 28.03 32.03 100 0.85% -2.63%
Equinor ASA ADR 18.07 -0.82% -0.15 1863928 18.23 18.07 18.31 600 18.08 20.40 100 -3.73% -14.64%
Ericsson ADR 9.18 1.32% 0.12 9629781 9.10 9.09 9.23 2000 9.08 9.21 900 8.77% 3.49%
Fly Leasing ADR 19.52 0.67% 0.13 98375 19.43 19.29 19.68 100 18.90 24.40 100 0.98% 84.85%
Formula Systems (198 67.50 - - - - - - 600 66.05 67.50 100 - -
Fresenius Medical Ca 34.17 0.12% 0.04 102551 34.19 33.94 34.21 100 30.63 45.60 100 3.01% 5.50%
GENETIC TECHS ADR/60 2.29 12.25% 0.25 88644 1.95 1.95 2.33 1000 2.02 2.36 1000 23.78% 4.74%
GlaxoSmithKline ADR 42.53 0.14% 0.06 1428142 42.52 42.37 42.64 2800 40.51 42.75 200 0.83% 11.31%
Grifols ADR 20.80 0.58% 0.12 1342382 20.57 20.51 20.86 100 19.00 25.00 300 2.21% 13.29%
HSBC ADR 38.73 -0.36% -0.14 1749794 38.68 38.65 38.84 100 38.12 39.00 100 1.39% -5.79%
Honda Motor ADR 26.69 -0.41% -0.11 390407 26.74 26.67 26.83 100 23.88 27.50 300 1.37% 0.91%
ING Groep ADR 11.39 0.80% 0.09 2383545 11.38 11.31 11.40 100 10.10 11.85 100 5.46% 6.85%
Icon 141.99 -0.04% -0.05 226178 141.41 141.25 142.74 100 141.95 141.96 300 -0.13% 9.89%
InterContinental Hot 58.45 -3.40% -2.06 228704 59.09 58.22 59.11 100 58.25 58.59 100 -3.00% 7.07%
Internet Initiative 11.49 - - - - - - 100 9.81 10.07 100 - -
JAMES HARDIE INDUST. 17.32 -0.35% -0.06 47499 17.33 17.25 17.33 100 0.00 20.50 100 1.88% 47.53%
KYOCERA CORP. ADR/1 63.89 -0.06% -0.04 18406 63.79 63.62 63.89 100 50.00 55.21 200 1.04% 28.20%
Kazia Therapeutics S 3.15 -5.44% -0.18 269 3.15 3.15 3.15 300 2.65 4.51 100 -3.03% 29.71%
Konami ADR 46.95 - - - - - - - - - - - -
Koninklijke Philips 43.53 0.35% 0.15 448120 43.38 43.31 43.64 100 40.00 53.91 100 1.52% 23.98%
Kubota Co. ADR 79.00 1.32% 1.03 15334 78.33 78.33 79.10 - - - - 4.82% 12.14%
LOGITECH INT. 40.05 -2.41% -0.99 591604 39.92 39.71 40.31 100 40.00 40.99 600 -2.41% 28.04%
Lloyds Banking Group 3.08 0.33% 0.01 7931262 3.07 3.05 3.10 200 2.98 3.41 100 5.12% 20.31%
MAKITA CORP. ADR/1 O 31.58 0.83% 0.26 13447 31.34 31.34 31.76 - - - - 2.88% -10.22%
Mitsubishi UFJ Finl 5.04 -0.40% -0.02 1539042 5.06 5.01 5.06 200 4.57 5.90 200 0.20% 3.49%
Mizuho Financial Gro 3.05 0.33% 0.01 347060 3.03 3.01 3.05 100 2.60 4.06 4000 - 1.67%
NATUZZI S.P.A. ADR/5 1.64 -3.79% -0.06 3448 1.68 1.64 1.68 100 1.49 3.29 100 -2.65% -58.49%
NTT DOCOMO ADR 25.98 -0.76% -0.20 50184 25.91 25.91 26.02 100 17.01 39.84 200 -2.18% 16.76%
National Grid ADR 58.21 0.78% 0.45 690505 57.76 57.66 58.29 100 53.24 59.76 100 4.36% 21.32%
Nice Systems ADR 149.30 -0.54% -0.81 187778 150.44 147.28 150.44 100 141.79 157.10 100 -3.01% 37.97%
Nidec Co. ADR 34.85 0.93% 0.32 55346 34.74 34.67 34.86 - - - - 2.65% 24.24%
Nippon Tel. and Tel. 48.62 -0.94% -0.46 141659 48.60 48.50 48.87 200 38.90 46.09 400 -3.21% 19.64%
Nokia Co. ADR 5.20 -0.57% -0.03 34749606 5.23 5.17 5.24 400 5.20 5.22 1000 3.59% -10.65%
Nomura ADR 4.47 0.22% 0.01 197009 4.45 4.44 4.48 100 3.69 4.60 200 -0.89% 20.16%
Novartis ADR 86.88 -0.40% -0.35 1015141 86.54 86.36 86.92 100 84.00 89.66 100 0.32% 1.25%
Novo-Nordisk AS ADR 52.52 -0.30% -0.16 780985 52.63 52.17 52.65 100 48.87 53.47 100 2.52% 14.00%
ORIX Co. ADR 75.31 -0.12% -0.09 24368 75.49 75.23 75.60 200 70.00 90.00 100 -2.04% 5.26%
PANASONIC CORP.ADR/1 8.24 -2.13% -0.18 120115 8.38 8.10 8.38 - - - - -0.72% -8.34%
PROMOTORA D.INF. A A 1.48 8.82% 0.12 127 1.48 1.48 1.48 - - - - 27.35% -22.51%
Partner Communicatio 4.45 -0.40% -0.02 5182 4.47 4.43 4.47 100 3.40 5.00 7600 -2.15% -5.67%
Pearson ADR 8.67 -0.57% -0.05 234787 8.66 8.63 8.69 100 8.15 9.82 100 -0.23% -27.39%
Prudential ADR 38.83 1.46% 0.56 567439 38.35 38.23 38.87 100 38.69 43.50 300 2.86% 9.78%
ROYAL DUTCH ADR A 57.72 -0.76% -0.44 2998276 58.00 57.62 58.12 1000 57.01 58.01 1000 -0.22% -0.94%
ROYAL DUTCH ADR B 58.12 -0.85% -0.50 1186017 58.50 58.06 58.60 1000 57.31 58.36 100 -0.29% -3.04%
Rio Tinto ADR 50.95 0.35% 0.18 2535939 51.16 50.91 51.38 800 50.95 52.75 700 -3.60% 5.09%
Royal Bk of Scotld G 6.13 3.37% 0.20 2819338 6.02 6.01 6.18 1000 5.83 6.25 2000 10.65% 9.66%
Ryanair ADR 72.96 -1.90% -1.41 328385 74.02 72.63 74.17 100 72.88 72.94 400 -0.84% 2.27%
SAP ADR 129.13 0.41% 0.53 1659605 129.78 127.95 129.96 100 115.09 129.79 100 2.32% 29.71%
SONY Co. ADR 59.21 -1.38% -0.83 1090766 59.80 58.60 59.87 200 53.71 62.50 100 1.84% 22.64%
STMicroelectronics A 21.11 -0.28% -0.06 1853381 21.11 20.90 21.20 100 18.00 21.84 100 0.29% 52.09%
Sanofi ADR 46.17 -0.71% -0.33 1284026 46.29 45.92 46.37 100 42.05 47.25 300 2.71% 6.36%
Sequans Communicatio 0.78 -3.12% -0.03 66997 0.81 0.75 0.84 1400 0.71 2.51 100 5.12% -
Siemens ADR 55.75 1.23% 0.68 89555 55.51 55.31 55.81 - - - - 1.98% -0.59%
Sims Metal Managemen 6.67 -0.45% -0.03 5755 6.74 6.55 6.74 100 6.87 10.00 500 0.30% -4.71%
Smith & Nephew ADR 47.78 -0.15% -0.07 718747 47.33 47.32 47.81 100 35.00 47.88 600 1.72% 27.82%
Spark New Zealand 14.25 1.14% 0.16 31030 14.07 14.07 14.33 - - - - 1.04% 2.70%
Sumitomo Mitsui Fina 6.86 -0.72% -0.05 1072336 6.88 6.86 6.91 100 6.83 13.00 100 - 5.38%
Telecom Italia ADR 5.92 -0.84% -0.05 68730 5.95 5.89 5.99 3000 2.00 6.54 2700 0.17% 6.67%
Telefónica ADR 7.85 0.51% 0.04 960888 7.80 7.80 7.86 100 6.50 7.85 3000 1.29% -7.21%
Tenaris ADR 20.53 -0.73% -0.15 1836790 20.73 20.41 20.86 200 20.25 21.88 800 -2.70% -3.71%
Teva Pharma Ind. 7.50 -3.47% -0.27 21366127 7.66 7.41 7.88 2300 6.90 7.65 500 8.70% -51.36%
Total ADR 51.47 -0.10% -0.05 1053098 51.77 51.46 51.87 1000 50.31 52.39 1000 0.94% -1.36%
Toyota Motor Co. ADR 135.77 -0.13% -0.18 115192 135.92 135.38 135.98 2500 121.11 137.50 100 0.24% 16.96%
Trinity Biotech ADR 0.80 -4.83% -0.04 45900 0.81 0.78 0.83 3900 0.79 0.85 1800 -15.85% -65.09%
UBS GROUP AG SF -,10 11.35 0.80% 0.09 2274299 11.30 11.29 11.37 100 10.88 11.64 200 2.25% -8.32%
Unilever ADR 60.08 0.17% 0.10 566623 59.70 59.59 60.15 100 57.60 60.80 100 1.57% 14.99%
Unilever ADR 60.50 0.07% 0.04 2163262 60.18 60.09 60.59 2500 60.50 60.61 100 2.13% 12.45%
VODAFONE GROUP ADR 20.61 -0.24% -0.05 2577666 20.62 20.60 20.73 100 19.52 20.74 200 1.93% 6.90%
Valaris PLC 'A' 5.33 0.57% 0.03 2365465 5.44 5.27 5.50 1000 5.25 5.53 1000 - -62.57%
WPP ADR 59.42 0.08% 0.05 368216 58.99 58.98 59.44 100 57.40 65.00 100 0.92% 8.43%
Wacoal Holdings Corp 128.25 - - - - - - - - - - - -
Westpac Banking Co. 19.79 0.25% 0.05 245265 19.70 19.70 19.83 100 14.09 20.75 100 0.82% 13.28%