28.01.2022 04:01:17
BK N.Y. EUROPE ADR
145.47
USD
0.4000
0.28%
27.01.2022 23:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 145.07 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.01.2022 / 23:00
Währung USD Aktualisierungsstand 28.01.2022 / 04:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.44% 152.0 140.5
1 Woche -1.84% 147.8 140.5
1 Monat -1.03% 152.0 140.5
3 Monate -1.01% 152.0 137.7
6 Monate 2.28% 152.0 137.7
1 Jahr 12.28% 152.0 126.3
3 Jahre 17.23% 152.0 83.9
1.13
13.07
18.92
SMI
-8.18
SMI
SMI
-0.44
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-8.18,"chartHeight":19.10319800278,"year":2020,"ID_NOTATION":"8406854"},"2021":{"performance":13.07,"chartHeight":21.515477125493,"year":2021,"ID_NOTATION":"8406854"},"2022":{"performance":-0.44,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"8406854"},"0":{"ID_NOTATION":"8406854"},"1":{"ID_NOTATION":"8406854"},"2":{"ID_NOTATION":"8406854"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 04:01:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ABB Ltd. ADR 34.54 -2.01% -0.71 2976279 35.23 34.37 35.46 100 34.55 42.90 300 -6.57% -9.51%
AEGON ADR 5.59 -1.41% -0.08 6184512 5.69 5.55 5.76 3300 4.25 5.93 1000 -0.36% 13.16%
Amarin Co. ADR 3.30 -3.79% -0.13 7752293 3.48 3.28 3.48 100 3.33 3.42 1000 2.80% -2.08%
Anheuser-Busch InBev 63.79 0.33% 0.21 1207694 64.41 63.44 64.73 100 61.00 64.59 400 -2.74% 5.35%
ArcelorMittal ADR 28.68 -4.84% -1.46 12464255 30.06 28.63 30.43 200 28.75 28.90 500 -15.99% -9.90%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 634.66 -2.85% -18.60 1465639 664.80 631.40 665.00 100 635.01 645.00 100 -10.16% -20.28%
Astrazeneca ADR 59.52 4.20% 2.40 10104794 58.02 57.93 60.17 100 58.50 59.60 100 -1.08% 2.18%
Avadel Pharmaceutica 5.46 -3.70% -0.21 205475 5.68 5.40 5.88 500 5.45 7.11 2100 -9.15% -32.43%
Aviva ADR 11.64 0.43% 0.05 77237 11.67 11.58 11.71 300 9.25 13.50 200 -1.69% 4.72%
Banco Bilbao Vizcaya 6.31 0.32% 0.02 1956193 6.38 6.24 6.42 100 5.69 6.30 200 -0.94% 7.50%
Banco Santander ADR 3.55 0.85% 0.03 11383775 3.59 3.50 3.62 400 3.54 3.59 8600 0.85% 7.90%
Barclays ADR 11.05 0.09% 0.01 8066167 11.26 10.93 11.30 100 10.91 11.37 200 -1.25% 6.76%
BHP Billiton ADR 65.78 2.11% 1.36 8642027 64.95 64.88 66.04 20000 65.01 82.22 200 -2.99% 10.06%
BP ADR 31.53 0.10% 0.03 14708576 32.02 31.14 32.15 1700 31.55 31.69 100 0.54% 18.40%
British American Tob 42.71 0.31% 0.13 6208407 42.92 42.39 43.17 100 36.06 43.15 500 0.38% 14.17%
Carnival ADR 17.64 -5.62% -1.05 3412601 18.88 17.50 19.09 100 15.00 17.86 500 -8.27% -4.60%
CREDIT SUISSE GP AG 9.21 -0.43% -0.04 12122793 9.51 9.11 9.51 100 9.16 9.50 400 -6.59% -4.46%
CRH ADR 48.53 -0.25% -0.12 469826 48.99 48.33 49.32 100 47.98 52.00 200 -6.26% -8.09%
DEUTSCHE BANK 13.18 1.85% 0.24 5776050 13.37 12.99 13.42 900 12.29 13.19 4200 0.92% 5.44%
Diageo ADR 200.89 1.40% 2.78 575310 202.76 200.00 204.21 100 180.00 205.90 100 -1.74% -8.74%
EDAP TMS ADR 6.79 -0.88% -0.06 44150 6.75 6.68 6.80 100 6.26 6.85 300 -3.00% 13.36%
ENI ADR 30.74 2.06% 0.62 622416 30.80 30.43 30.95 700 30.00 31.42 100 3.02% 11.18%
Equinor ASA ADR 28.09 -1.27% -0.36 5476835 28.61 27.59 28.81 200 27.00 29.42 1400 -1.95% 6.68%
Fresenius Medical Ca 33.54 0.36% 0.12 414794 33.59 33.36 33.99 100 31.22 37.22 100 0.30% 3.33%
GlaxoSmithKline ADR 45.74 3.60% 1.59 7916388 44.62 44.59 45.84 100 45.66 45.84 300 1.92% 3.72%
Grifols ADR 11.68 -0.85% -0.10 1406309 11.48 11.42 11.79 200 10.06 13.80 200 -5.46% 4.90%
HSBC ADR 35.75 1.97% 0.69 4901664 36.39 35.56 36.60 100 35.52 36.25 100 4.20% 18.57%
ICON 256.66 1.41% 3.57 981643 254.79 251.40 258.24 400 256.56 256.96 200 0.29% -17.13%
ING Groep ADR 14.66 -0.54% -0.08 5692874 14.88 14.52 14.97 100 14.25 14.87 100 -0.81% 5.32%
InterContinental Hot 63.45 -3.78% -2.49 189925 64.74 63.40 65.33 100 27.77 80.00 100 -4.97% -2.70%
Koninklijke Philips 32.18 -0.06% -0.02 2971496 32.25 31.55 32.51 500 30.00 32.99 1000 -4.76% -12.67%
Lloyds Banking Group 2.73 -1.44% -0.04 16134384 2.82 2.71 2.83 1000 2.62 2.75 600 -3.19% 7.06%
LOGITECH INT. 80.81 1.44% 1.15 1471911 81.63 79.66 81.73 100 80.82 83.36 200 3.47% -2.02%
Mechel OAO ADR 2.77 10.36% 0.26 469760 2.80 2.75 2.89 100 2.73 2.90 100 -3.82% -12.89%
Mechel OAOPref. ADR 1.75 0.00% 0.00 30877 1.93 1.75 1.93 4000 1.71 1.99 300 -2.78% -12.93%
Mobile TeleSystems A 7.18 0.00% 0.00 3989774 7.45 7.16 7.54 500 7.13 7.50 20000 -0.28% -9.69%
National Grid ADR 73.31 1.81% 1.30 346651 73.37 73.03 73.95 300 69.99 76.00 100 -0.88% 1.37%
NATUZZI S.P.A. ADR/5 11.47 4.27% 0.47 16287 10.78 10.17 12.51 100 9.25 4294.67 100 -5.98% -28.00%
Nokia Co. ADR 5.59 0.18% 0.01 44196394 5.64 5.55 5.69 21200 5.65 5.68 1500 -0.71% -10.13%
Novartis ADR 85.14 1.07% 0.90 2990780 84.82 84.64 85.93 1000 81.05 86.86 200 -3.46% -2.66%
Novo Nordisk ADR B 95.44 2.51% 2.34 1320312 95.47 95.00 96.69 100 90.53 100.33 100 -0.02% -14.79%
Pearson ADR 8.37 0.24% 0.02 564785 8.43 8.34 8.46 100 8.30 9.40 200 -10.39% -0.36%
PROMOTORA D.INF. A A 0.63 - - - - - - - - - - 0.00% 0.00%
Prudential ADR 33.56 -1.35% -0.46 440113 34.19 33.42 34.27 100 25.00 41.00 1000 -5.84% -2.53%
Rio Tinto ADR 75.09 1.43% 1.06 4418304 75.54 74.59 76.38 100 72.92 75.60 5000 -1.40% 12.18%
Ryanair ADR 110.95 3.24% 3.48 608407 108.55 108.55 112.01 200 110.60 110.96 400 -3.61% 8.42%
Sanofi ADR 52.86 3.00% 1.54 2448607 52.23 52.21 53.03 100 52.80 53.99 600 1.48% 5.51%
SAP ADR 122.38 -7.48% -9.90 2149087 123.92 122.08 125.20 100 122.38 130.30 100 -10.68% -12.65%
Sequans Communicatio 3.75 -4.09% -0.16 121913 3.94 3.74 3.95 100 3.72 6.50 300 -12.79% -20.89%
ROYAL DUTCH ADR A 51.11 0.39% 0.20 6007013 51.80 50.65 52.09 100 37.33 51.20 100 3.27% 17.76%
ROYAL DUTCH ADR B 51.09 0.35% 0.18 4656411 51.83 50.64 52.09 400 50.00 51.55 1200 3.11% 17.85%
Siemens ADR 77.93 -0.99% -0.78 149122 78.86 77.24 78.86 - - - - -6.20% -10.01%
Smith & Nephew ADR 33.47 0.75% 0.25 635807 33.58 33.25 33.77 100 31.28 39.00 100 -2.25% -3.32%
STMicroelectronics A 43.85 -1.08% -0.48 7612432 46.92 43.70 47.23 100 43.00 44.40 500 -3.12% -10.29%
Telecom Italia ADR 4.54 0.22% 0.01 146910 4.57 4.52 4.58 3000 2.00 6.54 2700 -5.02% -9.20%
Telefonaktiebolaget 12.09 2.28% 0.27 14213021 12.06 11.98 12.18 1700 12.01 12.11 300 7.37% 11.22%
Telefónica ADR 4.56 0.44% 0.02 6674853 4.59 4.52 4.62 1400 4.47 4.70 200 0.22% 7.08%
Tenaris ADR 24.54 1.57% 0.38 3181826 24.81 24.25 25.09 1000 24.55 25.53 100 2.59% 17.64%
TotalEnergies ADR 57.83 1.23% 0.70 2522418 58.39 57.21 58.60 100 55.00 58.25 100 1.24% 16.92%
Trinity Biotech ADR 1.16 0.00% 0.00 274392 1.16 1.12 1.21 400 1.11 1.24 400 -12.78% -18.88%
UBS 18.42 -2.02% -0.38 7977161 18.63 18.23 18.78 100 18.35 23.03 200 -3.86% 3.08%
Unilever ADR 51.20 -0.21% -0.11 3572926 51.50 50.94 52.01 500 51.00 51.15 900 3.64% -4.82%
Veon Ltd. ADR 1.38 3.76% 0.05 8339251 1.38 1.34 1.43 100 1.38 1.41 200 -7.38% -19.30%
VODAFONE GROUP ADR 16.80 0.42% 0.07 6840272 16.91 16.67 17.07 100 16.74 16.76 3300 3.58% 12.53%
WPP ADR 76.02 -1.85% -1.43 204994 76.69 75.17 77.39 100 75.27 85.50 100 -5.97% 0.62%