16.06.2019 12:56:58
BK N.Y. DEVE. MAR ADR
100.66
USD
-0.7800
-0.77%
14.06.2019 23:14
 
Chart
Kursdaten
Kurs 100.66 Eröffnung 100.80
Diff. absolut -0.78 Tages-Hoch 100.85
Diff. % -0.77 % Tages-Tief 100.52
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 101.44 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.06.2019 / 23:14
Währung USD Aktualisierungsstand 16.06.2019 / 12:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.59% 104.5 92.2
1 Woche -0.53% 102.5 100.5
1 Monat 0.75% 102.5 97.5
3 Monate -1.25% 104.5 97.5
6 Monate 5.52% 104.5 89.7
1 Jahr -7.74% 111.1 89.7
3 Jahre 12.75% 120.3 85.8
16.95
13
SMI
7.59
16.83
SMI
-16.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.95,"chartHeight":22.779850026963,"year":2017,"ID_NOTATION":"8406840"},"2018":{"performance":-16.84,"chartHeight":22.746443394675,"year":2018,"ID_NOTATION":"8406840"},"2019":{"performance":7.59,"chartHeight":18.65746936605,"year":2019,"ID_NOTATION":"8406840"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.06.2019 12:56:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 18.83 -2.33% -0.45 1601548 18.88 18.74 18.89 100 18.83 19.28 400 -2.08% -0.95%
AEGON ADR 4.70 -0.84% -0.04 641195 4.70 4.67 4.72 100 4.64 4.85 500 -1.47% 1.08%
ASM International - - - - - - - - - - - - -
ASML ADR 192.02 -2.99% -5.91 482308 191.55 190.50 193.13 100 181.00 197.93 500 -2.32% 23.39%
Advantest Co. ADR 25.32 - - - - - - - - - - - -
Alterity Therapeutic 1.37 -3.52% -0.05 5476 1.42 1.35 1.43 1000 1.25 1.49 100 0.23% 7.03%
Alumina ADR 6.61 -0.60% -0.04 14454 6.81 6.61 6.81 - - - - -2.22% 2.48%
Amarin Co. ADR 18.08 -3.11% -0.58 4668640 18.83 17.89 18.85 500 18.14 18.18 200 -0.60% 32.84%
ArcelorMittal ADR 16.23 -3.34% -0.56 3050333 16.43 16.23 16.45 200 16.00 17.48 400 5.66% -21.48%
Astrazeneca ADR 39.67 -0.60% -0.24 1477841 39.68 39.62 39.96 100 39.17 40.10 1000 1.67% 4.45%
Avadel Pharmaceutica 3.19 20.38% 0.54 1415889 2.86 2.74 3.58 800 2.84 3.18 900 38.70% 23.64%
Aviva ADR 10.33 -0.86% -0.09 240911 10.27 10.27 10.36 - - - - -3.37% 9.43%
BHP Billiton ADR 48.17 -1.55% -0.76 982446 48.19 48.08 48.39 100 47.89 48.84 100 3.66% 14.99%
BHP Billiton ADR 54.97 -0.90% -0.50 1189683 54.92 54.72 55.11 100 54.25 55.20 200 3.52% 13.83%
BIOLIN.RX S.ADR/ IL- 0.34 3.31% 0.01 349044 0.34 0.33 0.35 3000 0.34 0.35 81800 -1.24% -22.23%
BP ADR 40.91 -0.75% -0.31 4560294 40.87 40.76 40.97 400 40.86 41.20 100 -2.92% 7.89%
BT Group ADR 13.15 -2.08% -0.28 744450 13.13 13.09 13.23 500 13.05 16.00 4000 -1.42% -13.49%
Banco Bilbao Vizcaya 5.49 -1.26% -0.07 6742473 5.53 5.45 5.53 300 5.40 6.02 2000 -1.79% 3.78%
Banco Santander ADR 4.40 -0.90% -0.04 4316532 4.41 4.38 4.42 100 4.25 8.00 50 -0.79% -1.67%
Barclays ADR 7.52 -0.79% -0.06 2321209 7.50 7.47 7.53 15000 7.46 7.86 100 -1.83% -0.27%
British American Tob 36.30 -1.76% -0.65 1639908 36.33 36.27 36.53 100 36.11 36.40 300 -5.25% 13.94%
CREDIT SUISSE GP AG 11.45 -0.78% -0.09 1869672 11.44 11.37 11.47 200 11.03 12.99 2000 -0.78% 5.43%
CRH ADR 31.97 -0.87% -0.28 295779 31.93 31.69 32.03 300 28.50 40.76 500 -1.87% 21.33%
Canon ADR 28.84 -0.45% -0.13 98013 28.97 28.82 28.97 100 27.01 55.00 500 -0.35% 4.49%
Carnival ADR 51.79 0.15% 0.08 388867 51.65 51.47 51.98 100 51.11 52.59 100 1.65% 6.28%
DEUTSCHE BANK 6.79 -1.16% -0.08 2474313 6.80 6.74 6.82 1000 6.75 6.95 4500 0.44% -16.69%
Diageo ADR 172.19 -0.47% -0.81 159907 171.79 171.79 172.57 100 169.00 195.75 500 -0.72% 21.43%
EDAP TMS ADR 2.60 -1.14% -0.03 129565 2.61 2.58 2.72 1000 2.57 4.00 100 -4.41% 40.54%
ENI ADR 31.27 -0.19% -0.06 148871 31.25 31.09 31.30 300 30.26 33.36 100 -1.14% -0.73%
Ensco 'A' 6.62 -9.93% -0.73 8658505 7.34 6.61 7.44 500 6.57 6.61 100 -18.47% 85.96%
Equinor ASA ADR 19.44 -0.31% -0.06 886041 19.59 19.41 19.60 500 19.33 20.05 100 -2.31% -8.17%
Ericsson ADR 9.46 -1.46% -0.14 4574423 9.47 9.39 9.48 300 9.46 9.51 100 -5.21% 6.65%
Fly Leasing ADR 16.70 1.09% 0.18 371180 16.54 16.23 16.71 100 16.00 18.08 200 1.52% 58.14%
Formula Systems (198 47.09 - - - - - - 100 49.01 53.00 200 - -
Fresenius Medical Ca 37.41 -0.05% -0.02 215508 37.54 37.36 37.54 100 36.82 39.00 500 -0.58% 15.50%
GENETIC TECHS ADR/15 0.66 1.54% 0.01 47051 0.66 0.65 0.67 5000 0.63 0.75 500 14.13% 20.75%
GlaxoSmithKline ADR 40.12 -0.02% -0.01 1836589 39.95 39.92 40.15 500 39.80 40.40 100 0.80% 5.00%
Grifols ADR 19.27 -1.48% -0.29 916978 19.34 19.14 19.40 2300 18.81 68.07 100 1.37% 4.96%
HSBC ADR 40.76 -0.71% -0.29 1683994 40.74 40.65 40.81 100 40.55 41.88 100 -1.69% -0.85%
Honda Motor ADR 25.34 -1.55% -0.40 1144274 25.45 25.14 25.47 100 24.99 27.00 100 -0.94% -4.20%
ING Groep ADR 11.02 -1.17% -0.13 2330570 11.06 10.98 11.07 100 10.75 11.53 200 -1.25% 3.38%
Icon 142.91 -1.47% -2.13 349212 145.37 142.78 148.00 800 142.91 142.92 500 -1.35% 10.60%
InterContinental Hot 67.11 -0.13% -0.09 33837 66.52 66.52 67.16 100 55.00 67.10 200 -0.30% 22.93%
Internet Initiative 9.23 -1.39% -0.13 6520 9.16 9.16 9.23 100 9.81 10.07 100 -4.15% -18.96%
JAMES HARDIE INDUST. 12.76 -0.39% -0.05 7060 12.78 12.67 12.79 1000 9.74 16.00 300 -1.85% 8.69%
KYOCERA CORP. ADR/1 63.89 0.31% 0.20 180621 63.82 63.57 63.89 100 50.00 55.21 200 2.01% 28.20%
Kazia Therapeutics S 2.73 - - - - - - 400 2.64 3.16 200 - -
Konami ADR 46.65 - - - - - - - - - - - -
Koninklijke Philips 41.00 -1.35% -0.56 374415 41.40 40.98 41.40 2500 40.98 44.00 500 2.24% 16.78%
Kubota Co. ADR 79.69 -0.01% -0.01 5709 79.62 79.32 79.69 - - - - -0.56% 13.12%
LOGITECH INT. 37.15 -1.95% -0.74 193303 37.39 37.02 37.40 100 36.00 39.00 100 -1.77% 18.77%
Lloyds Banking Group 2.86 -1.04% -0.03 4249750 2.88 2.84 2.88 3000 2.80 2.96 2000 -1.38% 11.72%
MAKITA CORP. ADR/1 O 32.05 -3.11% -1.03 115402 31.94 31.94 32.49 - - - - -9.00% -8.88%
Mitsubishi UFJ Finl 4.61 -1.07% -0.05 1767185 4.68 4.58 4.68 5000 4.47 4.79 1000 -1.50% -5.34%
Mizuho Financial Gro 2.75 0.00% 0.00 465390 2.74 2.74 2.76 1000 2.50 3.74 300 -1.08% -8.33%
NATUZZI S.P.A. ADR/5 2.90 -1.02% -0.03 500 2.89 2.89 2.90 2000 2.84 2.90 200 -3.97% -26.40%
NTT DOCOMO ADR 22.91 -0.04% -0.01 40611 23.11 22.63 23.11 100 17.01 39.84 200 -2.09% 2.97%
National Grid ADR 52.56 1.15% 0.60 410141 52.36 52.32 52.83 100 50.10 53.00 100 1.41% 9.55%
Nice Systems ADR 138.32 -0.27% -0.38 131455 138.88 137.95 139.30 100 138.18 141.15 100 -0.68% 27.83%
Nidec Co. ADR 32.55 -0.18% -0.06 48763 32.26 32.26 32.55 - - - - 1.24% 16.04%
Nippon Tel. and Tel. 46.27 0.52% 0.24 25300 46.65 46.15 46.65 200 38.90 46.09 400 0.52% 13.85%
Nokia Co. ADR 4.95 -2.56% -0.13 17647519 4.98 4.95 5.00 3900 4.95 4.97 8900 -2.56% -14.95%
Nomura ADR 3.20 -1.23% -0.04 257766 3.24 3.20 3.24 100 3.00 3.76 100 -0.62% -13.98%
Novartis ADR 89.52 -0.08% -0.07 1245016 89.80 89.39 90.12 100 85.03 91.98 100 1.66% 4.32%
Novo-Nordisk AS ADR 50.96 -1.43% -0.74 1230516 51.26 50.90 51.59 100 46.63 52.82 100 3.30% 10.61%
ORIX Co. ADR 71.46 -0.06% -0.04 22970 71.72 71.12 71.72 300 69.80 108.00 100 -0.54% -0.13%
PANASONIC CORP.ADR/1 7.83 0.00% 0.00 268184 7.89 7.81 7.93 - - - - -2.37% -12.90%
PROMOTORA D.INF. A A 1.56 - - - - - - - - - - - -
Partner Communicatio 4.37 -1.52% -0.07 656 4.39 4.35 4.39 200 4.37 4.55 900 5.30% -7.42%
Pearson ADR 10.03 -2.34% -0.24 154236 10.00 9.91 10.05 100 10.02 13.06 300 -1.18% -16.00%
Prudential ADR 40.76 -1.66% -0.69 218912 40.71 40.56 40.88 100 14.31 40.76 5400 -1.92% 15.24%
ROYAL DUTCH ADR A 63.43 -0.50% -0.32 1315112 63.46 63.31 63.60 3000 62.95 63.50 400 -1.63% 8.86%
ROYAL DUTCH ADR B 64.18 -0.45% -0.29 857808 64.25 64.01 64.33 100 63.95 64.46 300 -1.76% 7.07%
Rio Tinto ADR 60.77 -1.30% -0.80 2095763 60.50 60.41 60.97 200 60.00 61.70 100 4.58% 25.35%
Royal Bk of Scotld G 5.42 -1.81% -0.10 535904 5.46 5.42 5.46 6000 5.20 7.03 6000 -2.17% -3.04%
Ryanair ADR 65.28 -1.37% -0.91 1034131 65.07 64.78 65.79 400 65.24 65.28 1200 -1.60% -8.49%
SAP ADR 127.65 -0.90% -1.16 426575 128.08 127.39 128.17 100 126.49 131.00 200 -1.54% 28.23%
SONY Co. ADR 51.33 3.34% 1.66 3736129 50.54 50.43 51.56 200 50.50 52.30 100 5.06% 6.32%
STMicroelectronics A 15.81 -4.41% -0.73 2218824 15.81 15.70 15.87 500 15.70 15.78 1500 -4.30% 13.90%
Sanofi ADR 42.47 -0.49% -0.21 2957499 42.60 42.41 42.76 300 41.14 42.50 100 -3.98% -2.17%
Sequans Communicatio 0.90 2.27% 0.02 381972 0.88 0.88 0.94 1500 0.84 1.07 5900 2.69% 15.38%
Siemens ADR 58.47 -1.46% -0.86 60118 58.56 58.27 58.68 - - - - -0.99% 4.25%
Sims Metal Managemen 6.90 1.40% 0.10 663 6.84 6.84 6.99 100 6.87 10.00 500 6.65% -1.43%
Smith & Nephew ADR 42.78 -0.90% -0.39 476511 42.98 42.78 43.20 2800 42.78 44.08 100 -1.20% 14.45%
Spark New Zealand 12.53 -1.18% -0.15 14579 12.55 12.51 12.56 - - - - -0.99% -9.69%
Sumitomo Mitsui Fina 6.89 -0.29% -0.02 1249344 6.90 6.85 6.91 1000 6.50 7.32 500 -1.43% 5.84%
Telecom Italia ADR 5.16 -2.64% -0.14 108312 5.24 5.11 5.24 200 4.83 6.25 2600 1.98% -7.03%
Telefónica ADR 8.30 -1.43% -0.12 2586659 8.32 8.30 8.34 2000 8.17 8.66 1600 -1.07% -1.89%
Tenaris ADR 24.02 -3.34% -0.83 1828367 24.60 23.89 24.61 700 24.01 28.12 100 -2.04% 12.66%
Teva Pharma Ind. 8.24 -4.30% -0.37 17205936 8.61 8.19 8.64 500 8.23 8.26 700 -11.02% -46.56%
Total ADR 53.18 0.66% 0.35 2181675 52.87 52.74 53.18 1000 52.31 53.48 100 -0.37% 1.92%
Toyota Motor Co. ADR 124.39 -0.32% -0.40 154298 124.45 124.26 124.65 100 123.00 126.00 200 1.63% 7.16%
Trinity Biotech ADR 1.82 3.11% 0.06 37612 1.77 1.75 1.90 200 1.75 1.90 1000 -4.95% -20.31%
UBS GROUP AG SF -,10 11.54 -1.28% -0.15 2635181 11.55 11.49 11.57 100 11.46 12.00 200 -2.20% -6.79%
Unilever ADR 61.28 -0.24% -0.15 576758 61.02 61.01 61.39 100 40.00 63.00 200 -0.02% 13.90%
Unilever ADR 62.61 -0.13% -0.08 490362 62.28 62.27 62.68 300 52.53 67.00 100 0.13% 19.83%
VODAFONE GROUP ADR 16.00 -1.66% -0.27 3423425 16.16 16.00 16.17 1000 15.95 16.16 1400 -2.71% -17.01%
WPP ADR 60.57 -0.46% -0.28 97911 60.88 60.32 60.90 100 56.52 66.65 100 -3.41% 10.53%
Wacoal Holdings Corp 128.01 -1.35% -1.75 222 128.01 128.01 128.01 - - - - -0.33% 2.61%
Westpac Banking Co. 19.23 -1.64% -0.32 188937 19.26 19.06 19.29 200 18.60 22.30 100 -2.14% 10.07%