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:
2017
|
2018
|
2019
|
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% |