08.03.2021 07:45:12
BK N.Y. DEVE. MAR ADR
108.67
USD
1.7300
1.62%
05.03.2021 23:44
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.03.2021 106.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 05.03.2021 / 23:44
Währung USD Aktualisierungsstand 08.03.2021 / 07:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.38% 112.0 102.5
1 Woche 1.20% 109.8 105.8
1 Monat 1.89% 112.0 105.8
3 Monate 5.13% 112.0 99.8
6 Monate 18.04% 112.0 84.0
1 Jahr 14.61% 112.0 67.6
3 Jahre -0.97% 112.9 67.6
16.81
26.51
1.13
5.38
SMI
SMI
-5.01
SMI
-0.89
2019
2020
2021
{"2019":{"performance":16.81,"chartHeight":48.875041664375,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":-5.01,"chartHeight":35.523744462207,"year":2020,"ID_NOTATION":"8406840"},"2021":{"performance":5.38,"chartHeight":36.309603916531,"year":2021,"ID_NOTATION":"8406840"}}
{"2019":{"performance":26.51,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.098819878308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":-0.89,"chartHeight":17.750854019925,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":36.289084420899,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":30.885421780003,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":52.691479645136,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":39.005981948697,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":29.531755456715,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":52.036464254212,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":49.666119503006,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.17,"chartHeight":35.87046773223,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":32.090961341219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.47,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 07:45:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 29.70 1.82% 0.53 3284830 29.43 28.93 29.77 100 29.45 29.87 400 3.20% 6.22%
Advantest Co. ADR 79.64 0.30% 0.24 7238 78.91 77.86 79.64 - - - - -4.46% 0.00%
AEGON ADR 4.90 -0.20% -0.01 3660998 4.94 4.79 4.94 100 4.11 5.09 300 3.59% 24.05%
Alterity Therapeutic 1.37 -3.52% -0.05 410755 1.50 1.27 1.50 3100 1.35 1.42 500 -14.38% 2.24%
Alumina ADR 5.32 -1.48% -0.08 5032 5.27 5.27 5.32 - - - - 3.50% -5.00%
Amarin Co. ADR 5.99 4.72% 0.27 9497212 5.82 5.34 6.00 100 5.98 5.99 300 -11.13% 22.49%
ArcelorMittal ADR 24.56 4.16% 0.98 7053009 24.39 23.57 24.78 5000 24.40 24.70 900 5.54% 7.25%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 527.04 3.24% 16.54 1370149 527.97 508.33 530.85 100 527.26 529.00 100 -7.06% 8.06%
Astrazeneca ADR 48.06 1.76% 0.83 11174776 47.57 47.15 48.12 100 47.71 48.22 100 -0.66% -3.86%
Avadel Pharmaceutica 7.72 2.12% 0.16 482572 7.62 7.01 7.78 200 7.40 7.77 500 -3.98% 15.57%
Aviva ADR 10.94 2.53% 0.27 38766 10.95 10.77 10.96 - - - - 8.53% 24.04%
Banco Bilbao Vizcaya 5.72 2.88% 0.16 3122818 5.72 5.59 5.73 1200 5.25 5.75 5000 2.69% 15.79%
Banco Santander ADR 3.68 4.25% 0.15 10481085 3.63 3.55 3.69 500 3.65 3.70 8200 4.84% 20.66%
Barclays ADR 9.55 3.69% 0.34 147611977 9.64 9.31 9.72 100 9.45 9.56 2600 8.15% 19.52%
BHP Billiton ADR 76.37 0.49% 0.37 4320274 75.54 74.30 76.67 300 76.50 77.48 200 0.61% 16.88%
BHP Billiton ADR 62.17 1.04% 0.64 2961550 61.96 60.61 62.41 100 58.98 63.00 100 -1.68% 17.24%
BioLineRx Ltd ADR 2.89 -2.03% -0.06 1383668 2.93 2.58 2.93 1200 2.86 2.99 4300 -6.47% 14.68%
BP ADR 26.77 2.84% 0.74 21166307 26.83 26.33 27.10 100 26.84 26.96 5200 9.67% 30.46%
British American Tob 36.76 1.55% 0.56 2908071 36.59 36.43 36.82 100 36.80 36.99 100 4.85% -1.95%
Canon ADR 21.08 -0.28% -0.06 368750 21.00 20.73 21.13 100 20.50 23.21 100 -2.54% 8.60%
Carnival ADR 22.58 -5.32% -1.27 3879773 23.55 20.60 23.55 100 22.73 23.00 600 0.09% 20.49%
CREDIT SUISSE GP AG 13.89 0.22% 0.03 5090455 13.98 13.64 13.98 100 13.80 14.20 100 -3.88% 8.52%
CRH ADR 46.52 0.52% 0.24 563071 46.38 45.41 46.57 200 43.75 100.00 100 7.36% 9.25%
DEUTSCHE BANK 12.71 3.00% 0.37 5257246 12.82 12.56 12.89 1400 12.86 12.87 1000 3.59% 16.61%
Diageo ADR 164.22 1.91% 3.08 722738 162.44 161.50 164.38 1000 157.09 165.98 100 4.11% 3.41%
EDAP TMS ADR 7.41 1.23% 0.09 239349 7.26 6.86 7.50 1100 7.44 7.85 2000 -18.57% 43.33%
ENI ADR 24.22 2.28% 0.54 609876 24.12 23.92 24.34 100 23.68 25.25 100 5.86% 17.57%
Equinor ASA ADR 20.33 4.79% 0.93 4276254 20.20 19.85 20.36 100 16.00 20.50 200 7.23% 23.81%
Ericsson ADR 12.13 0.41% 0.05 7737262 12.10 11.88 12.18 200 12.10 12.13 700 -3.19% 1.51%
Fly Leasing ADR 11.03 6.98% 0.72 402020 10.50 9.75 11.05 200 10.26 11.10 1000 -7.23% 11.98%
Formula Systems (198 86.50 4.34% 3.60 3109 81.70 81.00 86.50 100 84.60 86.50 500 7.99% 1.17%
Fresenius Medical Ca 34.59 0.64% 0.22 346996 34.21 34.05 34.63 400 32.51 36.88 1000 0.26% -16.77%
GENETIC TECHS ADR/60 3.94 -5.29% -0.22 478185 4.11 3.58 4.15 100 3.87 3.92 200 -9.84% 9.44%
GlaxoSmithKline ADR 34.91 1.84% 0.63 6448427 34.36 34.33 34.97 100 34.90 35.00 1100 3.87% -5.14%
Grifols ADR 15.96 3.50% 0.54 914756 15.28 15.06 16.19 1000 15.60 15.96 300 -1.85% -13.45%
Honda Motor ADR 29.39 2.76% 0.79 1462264 28.95 28.87 29.45 200 28.95 29.51 100 6.22% 4.04%
HSBC ADR 30.64 3.20% 0.95 2556809 30.74 30.09 30.76 500 30.05 30.97 300 3.13% 18.26%
Icon 179.83 4.55% 7.82 945233 173.78 170.00 180.38 100 179.84 181.00 900 -0.47% -7.77%
ING Groep ADR 12.00 2.92% 0.34 11738288 11.93 11.78 12.00 500 12.00 12.29 100 10.40% 27.12%
InterContinental Hot 68.96 -0.62% -0.43 150557 69.31 66.91 69.31 100 65.00 69.30 100 -1.61% 5.90%
Internet Initiative 21.98 - - - - - - 100 9.81 10.07 100 0.00% 0.00%
JAMES HARDIE INDUST. 28.97 -1.06% -0.31 37828 28.93 28.24 29.00 100 19.25 39.16 100 2.15% -2.33%
Kazia Therapeutics S 9.48 1.28% 0.12 146708 9.31 8.51 9.74 300 9.60 9.74 400 -5.11% 9.72%
Konami ADR 63.62 - - - - - - - - - - -0.83% 13.40%
Koninklijke Philips 54.19 1.10% 0.59 859491 54.19 53.57 54.27 200 45.60 56.00 100 -0.39% 0.04%
Kubota Co. ADR 111.04 1.55% 1.70 14892 110.03 109.42 111.54 - - - - -2.78% 0.63%
KYOCERA CORP. ADR/1 67.57 2.88% 1.89 7695 66.86 66.19 67.58 100 50.00 55.21 200 3.59% 9.60%
Lloyds Banking Group 2.24 1.82% 0.04 9464321 2.25 2.17 2.26 200 2.22 2.30 6100 4.67% 14.29%
LOGITECH INT. 95.19 0.84% 0.79 2159671 96.89 91.41 97.01 100 95.00 97.00 100 -11.89% -2.06%
MAKITA CORP. ADR/1 O 45.12 2.31% 1.02 20376 45.42 44.47 45.43 - - - - 4.99% -10.35%
Mitsubishi UFJ Finl 5.32 0.19% 0.01 1866304 5.34 5.24 5.34 1000 4.65 5.35 100 1.33% 20.09%
Mizuho Financial Gro 2.96 1.02% 0.03 335366 2.95 2.91 2.97 100 2.50 3.10 100 -0.34% 16.08%
National Grid ADR 57.63 0.49% 0.28 428629 57.26 56.96 57.68 100 57.00 59.00 500 3.11% -2.37%
NATUZZI S.P.A. ADR/5 11.70 1.22% 0.14 10501 11.98 11.31 11.98 3000 10.00 12.80 800 -1.01% -6.77%
Nice ADR 221.40 2.35% 5.08 499870 219.89 212.01 222.16 200 220.30 221.94 100 -3.55% -21.92%
Nidec Co. ADR 31.14 2.40% 0.73 142066 30.51 30.48 31.18 - - - - -2.99% -1.77%
Nippon Tel. and Tel. 25.72 1.46% 0.37 624814 25.41 25.41 26.25 200 38.90 46.09 400 -1.38% 0.08%
Nokia Co. ADR 3.88 1.57% 0.06 60969085 3.87 3.77 3.90 300 3.83 3.85 5100 -1.02% -0.77%
Nomura ADR 6.05 0.67% 0.04 204268 6.04 5.94 6.05 1000 6.07 6.19 800 2.89% 13.51%
Novartis ADR 84.01 0.61% 0.51 2019527 83.36 82.29 84.24 100 83.12 84.91 100 -2.21% -11.03%
Novo Nordisk ADR B 69.61 0.56% 0.39 1322896 69.24 67.92 69.78 100 67.92 73.24 100 -2.30% -0.34%
NTT DOCOMO ADR 35.90 0.14% 0.05 16294 35.69 35.65 35.90 100 17.01 39.84 200 -1.40% -3.00%
ORIX Co. ADR 85.41 1.29% 1.09 39027 85.16 83.70 85.54 100 9.51 108.05 100 0.05% 10.45%
PANASONIC CORP.ADR/1 13.30 4.01% 0.51 507070 13.01 13.01 13.43 - - - - 1.44% 13.61%
Partner Communicatio 4.90 0.71% 0.03 5321 4.88 4.79 4.91 100 4.89 5.00 400 -2.00% -8.41%
Pearson ADR 10.61 0.38% 0.04 377563 10.72 10.46 10.72 500 6.00 12.00 200 1.24% 15.58%
PROMOTORA D.INF. A A 1.09 - - - - - - - - - - -9.17% 0.00%
Prudential ADR 41.62 2.08% 0.85 623845 41.22 40.71 41.74 100 19.99 41.77 300 5.37% 12.70%
Rio Tinto ADR 83.64 2.12% 1.74 3643749 84.00 81.39 84.40 100 83.72 84.60 600 -4.30% 11.19%
ROYAL DUTCH ADR A 43.85 3.35% 1.42 6868982 43.72 43.12 44.13 1200 43.70 43.91 200 6.87% 24.79%
ROYAL DUTCH ADR B 41.75 3.32% 1.34 4170121 41.54 40.88 41.95 1500 41.50 41.90 800 7.38% 24.22%
Ryanair ADR 107.02 -2.41% -2.64 375742 108.65 102.66 109.25 100 85.00 115.00 100 -0.47% -2.69%
Sanofi ADR 46.59 1.50% 0.69 3172319 46.20 46.01 46.65 100 46.59 46.80 1000 1.53% -4.12%
SAP ADR 123.08 0.85% 1.04 1146075 122.21 121.04 123.57 100 118.00 130.00 100 -0.22% -5.61%
Sequans Communicatio 5.91 -1.83% -0.11 591514 6.00 5.32 6.00 100 5.53 6.00 1000 -9.36% -2.15%
Siemens ADR 77.56 -1.06% -0.83 89628 77.84 76.85 77.84 - - - - 0.07% 8.03%
Sims Metal Managemen 10.90 -1.18% -0.13 291 10.90 10.90 10.90 100 6.87 10.00 500 6.34% 5.31%
Smith & Nephew ADR 38.53 1.29% 0.49 364505 38.25 37.62 38.53 200 37.00 47.00 200 -0.82% -8.63%
SONY Co. ADR 104.14 2.26% 2.30 1054068 103.61 101.28 104.25 100 104.15 105.63 100 -1.58% 3.01%
Spark New Zealand 16.74 1.30% 0.21 18172 16.38 16.20 16.74 - - - - -0.06% -1.24%
STMicroelectronics A 35.00 1.60% 0.55 5758606 35.06 33.84 35.29 100 35.07 35.40 300 -9.93% -5.71%
Sumitomo Mitsui Fina 7.16 1.13% 0.08 1549576 7.16 7.07 7.17 100 7.00 7.24 200 1.99% 16.05%
Telecom Italia ADR 4.83 1.63% 0.08 11479 4.72 4.72 4.85 3000 2.00 6.54 2700 0.99% 5.63%
Telefónica ADR 4.71 2.84% 0.13 2275269 4.64 4.61 4.71 200 4.40 4.71 700 8.53% 16.58%
Tenaris ADR 23.59 5.50% 1.23 4092827 22.94 22.73 23.61 100 22.78 24.75 100 12.60% 47.90%
Teva Pharma Ind. 10.52 -0.57% -0.06 11122983 10.55 10.19 10.77 1900 10.50 10.54 700 -2.23% 9.02%
Total ADR 49.20 1.82% 0.88 5554321 49.25 48.78 49.62 100 48.80 49.25 100 6.03% 17.39%
Toyota Motor Co. ADR 148.52 1.14% 1.67 313778 148.05 145.95 148.97 100 146.01 150.49 100 0.40% -3.91%
Trinity Biotech ADR 4.16 -6.94% -0.31 439510 4.63 3.83 4.78 100 4.20 4.77 100 -22.39% 9.19%
UBS GROUP AG SF -,10 15.63 1.49% 0.23 3885807 15.63 15.35 15.67 100 15.00 16.25 400 0.71% 10.62%
Unilever ADR 54.02 1.01% 0.54 2619859 53.46 53.33 54.06 200 53.90 54.45 800 3.76% -10.50%
Valaris A 0.10 6.85% 0.01 2290499 0.08 0.07 0.11 5500 0.30 0.36 1500 8.93% 89.44%
VODAFONE GROUP ADR 17.71 0.85% 0.15 3654541 17.57 17.37 17.74 100 17.38 17.80 100 3.08% 7.46%
WACOAL HLDGS SP.ADR/ 106.38 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 19.39 1.25% 0.24 96209 19.35 19.00 19.41 100 15.17 19.50 100 4.92% 30.13%
WPP ADR 62.55 2.31% 1.41 107416 62.55 61.07 62.61 100 60.55 86.00 100 5.14% 15.66%