24.08.2019 15:40:30
BK N.Y. DEVE. MAR ADR
95.95
USD
-1.2200
-1.26%
23.08.2019 23:10
 
Chart
Kursdaten
Kurs 95.95 Eröffnung 97.10
Diff. absolut -1.22 Tages-Hoch 97.69
Diff. % -1.26 % Tages-Tief 95.80
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 97.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.08.2019 / 23:10
Währung USD Aktualisierungsstand 24.08.2019 / 15:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.55% 105.0 92.2
1 Woche -0.91% 97.7 95.8
1 Monat -7.33% 103.5 95.3
3 Monate -3.42% 105.0 95.3
6 Monate -5.16% 105.0 95.3
1 Jahr -9.42% 108.5 89.7
3 Jahre -0.72% 120.3 89.7
Benchmark:
16.95
13
SMI
2.55
15.61
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":24.986713802324,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":24.950070806031,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":2.55,"chartHeight":14.326278585471,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 15:40:30
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 18.42 -1.18% -0.22 1587841 18.60 18.37 18.75 100 17.70 22.29 100 -0.27% -3.10%
AEGON ADR 3.75 -1.79% -0.07 1812527 3.82 3.75 3.86 2000 3.68 4.07 700 -4.09% -19.35%
ASM International - - - - - - - - - - - - -
ASML ADR 210.50 -2.21% -4.76 602329 213.63 209.60 216.50 100 209.50 210.99 100 -1.10% 35.27%
Advantest Co. ADR 38.78 -0.82% -0.32 700 38.78 38.78 38.78 - - - - -1.05% 86.71%
Alterity Therapeutic 1.09 -4.39% -0.05 7434 1.15 1.09 1.16 500 1.09 1.21 300 -0.91% -14.84%
Alumina ADR 5.71 -3.71% -0.22 14916 5.80 5.69 5.80 - - - - -4.67% -11.47%
Amarin Co. ADR 15.21 -2.25% -0.35 5086228 15.45 15.16 15.61 500 15.20 15.25 700 0.40% 11.76%
ArcelorMittal ADR 13.37 -2.27% -0.31 4811225 13.53 13.27 13.92 1100 6.00 14.99 400 1.98% -35.32%
Astrazeneca ADR 44.58 -1.83% -0.83 3759998 45.28 44.50 45.67 400 44.30 45.70 100 0.54% 17.38%
Avadel Pharmaceutica 2.33 7.37% 0.16 347038 2.15 2.12 2.39 500 1.50 3.06 100 12.56% -9.69%
Aviva ADR 8.73 -1.36% -0.12 188426 8.89 8.72 9.03 - - - - -0.80% -7.52%
BHP Billiton ADR 40.84 -1.21% -0.50 1358312 41.40 40.77 41.84 100 40.26 43.49 200 -4.24% -2.51%
BHP Billiton ADR 46.69 -1.19% -0.56 3230182 47.43 46.61 47.84 100 45.88 51.73 100 -4.34% -3.31%
BP ADR 36.21 -0.85% -0.31 7484871 36.37 36.13 36.66 500 36.11 36.34 500 -0.22% -4.51%
BT Group ADR 9.62 -2.33% -0.23 1898326 9.80 9.62 9.84 100 9.51 10.49 100 -3.22% -36.71%
Banco Bilbao Vizcaya 4.68 -2.30% -0.11 3400817 4.75 4.67 4.80 10000 4.60 5.74 300 -2.90% -11.53%
Banco Santander ADR 3.77 -2.33% -0.09 15280704 3.85 3.77 3.88 800 3.75 3.95 2000 -4.07% -15.85%
Barclays ADR 6.68 -1.62% -0.11 2264215 6.78 6.67 6.82 2000 6.67 7.18 1000 -0.89% -11.41%
Bioline RX Ltd. Reg. 3.05 -1.29% -0.04 25029 3.08 2.95 3.08 200 2.99 3.19 200 -1.61% -53.50%
British American Tob 36.08 -1.34% -0.49 893385 36.63 36.00 36.77 300 35.35 36.77 200 -1.77% 13.25%
CREDIT SUISSE GP AG 11.29 -1.66% -0.19 3211594 11.45 11.24 11.54 100 10.88 12.99 1500 0.18% 3.96%
CRH ADR 32.85 2.05% 0.66 1892584 32.49 32.36 33.28 300 31.44 32.86 200 2.62% 24.67%
Canon ADR 25.52 -0.74% -0.19 402819 25.65 25.49 25.87 100 24.41 29.00 900 -1.51% -7.54%
Carnival ADR 41.86 -3.88% -1.69 512055 43.71 41.79 43.75 100 41.79 42.36 300 -3.64% -14.10%
DEUTSCHE BANK 6.97 -2.79% -0.20 6324776 7.09 6.96 7.19 100 6.79 7.15 100 0.43% -14.48%
Diageo ADR 166.37 -1.06% -1.78 358380 168.81 166.00 169.19 100 137.87 174.00 300 -0.79% 17.33%
EDAP TMS ADR 3.23 0.16% 0.01 36969 3.17 3.15 3.28 100 3.20 4.00 600 7.14% 74.32%
ENI ADR 28.89 -1.77% -0.52 200285 29.21 28.86 29.49 1200 27.50 31.52 100 -0.28% -8.29%
Ensco 'A' 4.07 -6.87% -0.30 3112141 4.15 4.06 4.41 1000 3.95 4.57 100 -5.13% 14.33%
Equinor ASA ADR 16.63 -2.75% -0.47 2136978 16.77 16.60 17.03 100 16.10 20.00 900 0.48% -21.45%
Ericsson ADR 8.07 -0.49% -0.04 5328556 8.13 8.06 8.24 300 8.06 8.37 100 -3.00% -9.02%
Fly Leasing ADR 20.00 0.76% 0.15 339361 19.96 19.74 20.46 100 17.50 20.50 400 17.79% 89.39%
Formula Systems (198 64.30 0.93% 0.59 749 64.80 64.30 64.80 400 64.30 65.99 100 - -
Fresenius Medical Ca 33.41 0.24% 0.08 282950 33.79 33.36 34.00 200 30.05 45.60 100 0.85% 3.15%
Genetic Technologies 2.29 7.46% 0.16 1041665 2.19 2.12 2.85 100 2.24 2.31 3100 29.32% 4.69%
GlaxoSmithKline ADR 41.19 0.51% 0.21 3375531 41.42 41.07 41.73 200 39.95 41.75 200 2.49% 7.80%
Grifols ADR 21.42 -2.10% -0.46 1516518 21.71 21.39 22.03 100 19.00 25.00 300 -2.59% 16.67%
HSBC ADR 35.63 -1.57% -0.57 4864178 36.13 35.60 36.28 100 35.17 37.10 100 -1.36% -13.33%
Honda Motor ADR 22.90 -1.34% -0.31 916346 23.10 22.88 23.27 1000 21.32 24.27 300 -1.80% -13.42%
ING Groep ADR 9.28 -2.32% -0.22 3119082 9.44 9.27 9.51 100 9.05 10.88 3200 -2.42% -12.95%
Icon 153.41 -1.86% -2.90 133670 156.36 153.06 157.58 300 153.41 153.62 100 -2.39% 18.73%
InterContinental Hot 62.77 -1.13% -0.72 83751 63.97 62.71 64.13 100 62.52 70.74 100 -1.09% 14.98%
Internet Initiative 10.82 -0.95% -0.10 1201 10.86 10.80 10.86 100 9.81 10.07 100 -1.46% -5.00%
JAMES HARDIE INDUST. 15.39 -1.28% -0.20 4997 15.57 15.36 15.65 100 0.01 20.50 100 -0.71% 31.09%
KYOCERA CORP. ADR/1 59.30 -1.22% -0.73 304066 59.51 58.67 59.84 100 50.00 55.21 200 -1.40% 18.99%
Kazia Therapeutics S 2.33 -5.98% -0.15 4721 2.40 2.32 2.44 200 2.32 2.40 100 -2.03% -4.05%
Konami ADR 43.40 - - - - - - - - - - - -
Koninklijke Philips 45.91 -1.54% -0.72 977133 46.61 45.86 46.88 100 40.00 49.99 1000 -0.13% 30.76%
Kubota Co. ADR 70.48 -3.03% -2.20 11593 71.40 70.48 71.58 - - - - -1.96% 0.04%
LOGITECH INT. 39.76 -1.54% -0.62 265440 40.34 39.67 40.78 100 35.00 42.42 100 2.66% 27.11%
Lloyds Banking Group 2.38 -0.42% -0.01 7013524 2.40 2.37 2.43 100 2.30 2.93 100 0.42% -7.03%
MAKITA CORP. ADR/1 O 28.77 -0.57% -0.17 20746 29.59 28.63 29.59 - - - - -2.26% -18.21%
Mitsubishi UFJ Finl 4.63 -1.70% -0.08 818879 4.68 4.62 4.72 5000 4.47 4.80 100 -2.94% -4.93%
Mizuho Financial Gro 2.90 -0.68% -0.02 483460 2.90 2.89 2.92 500 2.00 3.90 400 -1.69% -3.33%
NATUZZI S.P.A. ADR/5 1.29 1.57% 0.02 29203 1.25 1.24 1.34 100 0.32 3.29 100 -10.42% -67.26%
NTT DOCOMO ADR 24.46 -1.09% -0.27 39349 24.39 24.39 24.50 100 17.01 39.84 200 -1.01% 9.93%
National Grid ADR 51.91 -0.25% -0.13 482574 52.65 51.83 52.65 100 49.44 56.32 100 -0.67% 8.19%
Nice Systems ADR 152.07 -1.13% -1.74 84599 153.89 151.86 155.35 100 144.31 152.07 200 0.37% 40.53%
Nidec Co. ADR 32.20 -2.57% -0.85 37435 32.72 32.20 32.84 - - - - -1.47% 14.80%
Nippon Tel. and Tel. 46.55 -1.38% -0.65 26769 46.42 46.39 46.71 200 38.90 46.09 400 -1.60% 14.54%
Nokia Co. ADR 5.01 -1.18% -0.06 24543919 5.05 5.00 5.10 3100 5.00 5.21 1200 -3.09% -13.92%
Nomura ADR 3.81 -0.52% -0.02 550011 3.83 3.80 3.88 100 3.15 4.08 8600 3.53% 2.42%
Novartis ADR 88.44 -0.63% -0.56 2116352 89.45 88.21 89.92 100 83.89 91.00 100 -1.15% 3.06%
Novo-Nordisk AS ADR 52.27 -0.82% -0.43 1192605 52.42 52.14 52.81 300 50.42 52.26 400 1.18% 13.46%
ORIX Co. ADR 70.98 -0.36% -0.26 93014 71.49 70.98 72.09 100 0.01 108.00 100 0.25% -0.80%
PANASONIC CORP.ADR/1 7.58 -2.32% -0.18 122325 7.78 7.58 7.83 - - - - -1.43% -15.68%
PROMOTORA D.INF. A A 1.41 6.44% 0.09 390 1.32 1.32 1.41 - - - - 37.89% -26.44%
Partner Communicatio 4.24 - - - - - - 1000 3.94 4.19 100 - -
Pearson ADR 9.92 -0.90% -0.09 155447 10.02 9.92 10.06 100 9.90 9.97 100 0.61% -16.92%
Prudential ADR 33.19 -2.75% -0.94 277043 33.90 33.15 34.06 100 33.15 47.60 100 -4.35% -6.16%
ROYAL DUTCH ADR A 55.13 -1.36% -0.76 3429220 55.68 54.98 56.23 300 54.92 55.31 300 -0.77% -5.39%
ROYAL DUTCH ADR B 55.27 -1.51% -0.85 1968360 55.85 55.17 56.32 100 55.00 55.50 900 -0.52% -7.79%
Rio Tinto ADR 47.98 -1.17% -0.57 1956961 48.59 47.88 49.11 100 47.65 51.94 100 -1.72% -1.03%
Royal Bk of Scotld G 4.47 -1.54% -0.07 804979 4.57 4.47 4.59 2000 4.40 4.85 100 0.45% -20.04%
Ryanair ADR 56.87 -0.30% -0.17 407287 57.23 56.78 57.62 3500 56.84 56.87 700 -1.90% -20.28%
SAP ADR 117.52 -1.63% -1.95 393368 119.24 117.31 120.19 100 110.00 150.00 100 -1.23% 18.05%
SONY Co. ADR 53.84 -1.70% -0.93 1313241 54.80 53.66 55.06 200 49.02 57.77 100 -3.39% 11.52%
STMicroelectronics A 17.12 -5.10% -0.92 4423273 17.48 17.04 17.81 1600 15.00 18.77 100 -2.17% 23.34%
Sanofi ADR 42.58 0.02% 0.01 738347 42.71 42.45 43.04 300 42.45 43.50 500 1.33% -1.91%
Sequans Communicatio 0.96 -3.69% -0.04 309379 1.02 0.90 1.02 100 0.65 1.15 300 11.98% 23.47%
Siemens ADR 48.81 -0.86% -0.42 306260 49.22 48.75 49.61 - - - - 2.66% -12.97%
Sims Metal Managemen 6.80 4.94% 0.32 2379 7.21 6.80 7.21 100 6.87 10.00 500 3.42% -2.86%
Smith & Nephew ADR 47.01 -0.84% -0.40 664951 47.51 46.94 47.67 600 46.98 47.06 100 1.45% 25.76%
Spark New Zealand 13.71 2.01% 0.27 28377 13.67 13.67 13.84 - - - - 6.61% -1.19%
Sumitomo Mitsui Fina 6.36 -1.55% -0.10 1386558 6.44 6.36 6.48 600 6.35 7.00 400 -2.45% -2.30%
Telecom Italia ADR 4.94 -2.37% -0.12 93501 5.04 4.94 5.07 3000 2.00 6.54 2700 1.23% -10.99%
Telefónica ADR 6.50 -1.37% -0.09 1542211 6.60 6.50 6.65 1100 6.40 8.85 100 -1.66% -23.17%
Tenaris ADR 21.51 -1.28% -0.28 2689251 21.58 21.44 22.04 100 19.50 22.80 200 0.80% 0.89%
Teva Pharma Ind. 7.05 -2.89% -0.21 15311489 7.22 7.01 7.38 700 7.01 7.14 500 9.98% -54.28%
Total ADR 48.12 -1.74% -0.85 1535123 48.63 48.00 49.00 100 47.80 49.97 100 0.23% -7.78%
Toyota Motor Co. ADR 127.83 -1.40% -1.82 111147 128.97 127.72 129.79 2500 121.11 135.00 1200 -0.75% 10.12%
Trinity Biotech ADR 1.45 -3.33% -0.05 58941 1.44 1.38 1.53 1000 1.20 2.52 400 -14.71% -36.68%
UBS GROUP AG SF -,10 10.48 -1.41% -0.15 2157046 10.63 10.46 10.71 300 10.11 13.27 300 0.77% -15.35%
Unilever ADR 60.04 -0.84% -0.51 1372817 60.39 59.88 60.90 100 54.00 60.96 100 0.81% 11.60%
Unilever ADR 61.09 -1.00% -0.62 659289 61.64 60.95 62.05 100 58.01 62.06 200 0.05% 16.92%
VODAFONE GROUP ADR 18.29 -0.33% -0.06 2970229 18.52 18.25 18.62 200 17.50 18.40 100 -0.27% -5.13%
WPP ADR 57.50 -2.11% -1.24 151982 58.83 57.41 58.99 100 53.20 61.00 100 -0.90% 4.93%
Wacoal Holdings Corp 112.75 -2.59% -3.00 386 112.75 112.75 112.75 - - - - 14.52% -9.62%
Westpac Banking Co. 18.53 -1.70% -0.32 241700 18.78 18.50 18.90 100 17.33 21.25 100 -2.73% 6.07%