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
Benchmark:
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
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 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%