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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%