Chart
Kursdaten
Kurs | 132.12 | Eröffnung | 132.38 |
Diff. absolut | -0.55 | Tages-Hoch | 132.73 |
Diff. % | -0.41 % | Tages-Tief | 131.70 |
Volumen | - | Umsatz | - |
Schlusskurs vom 02.03.2021 | 132.67 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 03.03.2021 / 16:28 |
Währung | USD | Aktualisierungsstand | 03.03.2021 / 16:43 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 4.69% | 135.9 | 126.3 |
1 Woche | -0.68% | 135.9 | 130.2 |
1 Monat | 3.04% | 135.9 | 128.5 |
3 Monate | 5.56% | 135.9 | 122.2 |
6 Monate | 13.26% | 135.9 | 102.5 |
1 Jahr | 9.05% | 135.9 | 83.9 |
3 Jahre | -3.37% | 143.2 | 83.9 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABB Ltd. ADR | 29.44 | -1.11% | -0.33 | 320384 | 29.62 | 29.37 | 29.70 | 600 | 29.44 | 29.45 | 1400 | 1.64% | 6.47% |
AEGON ADR | 4.96 | 2.52% | 0.12 | 742773 | 4.96 | 4.96 | 5.01 | 66900 | 4.96 | 4.97 | 94900 | -0.21% | 22.53% |
Amarin Co. ADR | 5.93 | -1.64% | -0.10 | 1647337 | 6.07 | 5.89 | 6.16 | 700 | 5.93 | 5.94 | 700 | -16.60% | 23.31% |
Anheuser-Busch InBev | 59.42 | 0.41% | 0.24 | 388318 | 59.13 | 59.09 | 59.50 | 600 | 59.41 | 59.43 | 200 | -8.98% | -15.35% |
ArcelorMittal ADR | 24.74 | -1.59% | -0.40 | 1913801 | 24.80 | 24.61 | 25.11 | 400 | 24.73 | 24.74 | 2500 | 6.84% | 9.78% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ASML ADR | 556.29 | -1.22% | -6.85 | 225683 | 564.59 | 554.49 | 565.95 | 100 | 555.90 | 556.33 | 100 | -2.24% | 15.46% |
Astrazeneca ADR | 47.10 | -1.32% | -0.63 | 4974815 | 47.64 | 46.84 | 47.64 | 600 | 47.10 | 47.11 | 2900 | -3.20% | -4.52% |
Avadel Pharmaceutica | 7.87 | -2.84% | -0.23 | 71404 | 8.03 | 7.73 | 8.03 | 100 | 7.81 | 7.88 | 300 | -7.43% | 21.26% |
Aviva ADR | 10.62 | 2.12% | 0.22 | 182924 | 10.65 | 10.60 | 10.70 | - | - | - | - | -1.61% | 17.91% |
Banco Bilbao Vizcaya | 5.59 | 1.13% | 0.06 | 781934 | 5.58 | 5.56 | 5.63 | 84000 | 5.59 | 5.60 | 129200 | -0.72% | 11.94% |
Banco Santander ADR | 3.54 | 0.42% | 0.01 | 1870564 | 3.53 | 3.53 | 3.58 | 183400 | 3.54 | 3.55 | 274300 | -1.94% | 15.74% |
Barclays ADR | 9.35 | 3.37% | 0.30 | 1625496 | 9.34 | 9.32 | 9.41 | 35900 | 9.34 | 9.35 | 32100 | 0.78% | 13.14% |
BHP Billiton ADR | 65.15 | -1.15% | -0.76 | 858090 | 65.34 | 64.83 | 65.64 | 1400 | 65.14 | 65.16 | 1100 | 1.46% | 24.29% |
BP ADR | 25.20 | 1.76% | 0.43 | 5376687 | 24.96 | 24.96 | 25.32 | 600 | 25.20 | 25.21 | 4700 | 2.23% | 20.71% |
British American Tob | 36.07 | 0.90% | 0.32 | 653928 | 35.78 | 35.65 | 36.10 | 300 | 36.06 | 36.07 | 700 | -3.79% | -4.64% |
Carnival ADR | 24.37 | 3.57% | 0.84 | 961205 | 24.15 | 24.06 | 24.73 | 2600 | 24.35 | 24.38 | 2700 | 6.28% | 25.56% |
CREDIT SUISSE GP AG | 13.99 | -1.69% | -0.24 | 2337010 | 13.94 | 13.93 | 14.13 | 7900 | 13.99 | 14.00 | 21600 | -0.49% | 11.17% |
CRH ADR | 45.54 | 1.88% | 0.84 | 194142 | 45.40 | 45.27 | 45.60 | 100 | 45.53 | 45.55 | 300 | 0.88% | 4.98% |
DEUTSCHE BANK | 12.71 | 0.63% | 0.08 | 990744 | 12.72 | 12.69 | 12.84 | 200 | 12.71 | 12.72 | 29500 | 4.99% | 15.87% |
Diageo ADR | 160.95 | 0.13% | 0.21 | 85988 | 159.87 | 159.74 | 160.97 | 100 | 160.86 | 160.99 | 1000 | -3.39% | 1.22% |
EDAP TMS ADR | 8.60 | -0.81% | -0.07 | 57942 | 8.68 | 8.33 | 8.68 | 100 | 8.57 | 8.62 | 200 | -8.83% | 67.70% |
ENI ADR | 23.20 | 0.69% | 0.16 | 134134 | 23.17 | 23.14 | 23.33 | 200 | 23.19 | 23.20 | 1600 | -0.52% | 11.84% |
Equinor ASA ADR | 19.34 | 0.42% | 0.08 | 1261642 | 19.28 | 19.27 | 19.42 | 1900 | 19.34 | 19.35 | 4700 | 1.85% | 17.30% |
Ericsson ADR | 12.51 | -1.88% | -0.24 | 1460020 | 12.60 | 12.47 | 12.64 | 6100 | 12.50 | 12.51 | 22100 | 1.11% | 6.69% |
Fly Leasing ADR | 10.46 | 3.67% | 0.37 | 77626 | 10.20 | 10.20 | 10.62 | 200 | 10.46 | 10.52 | 300 | -16.89% | 2.44% |
Fresenius Medical Ca | 34.77 | -1.61% | -0.57 | 70511 | 35.11 | 34.59 | 35.12 | 100 | 34.70 | 34.73 | 2100 | 0.54% | -14.97% |
GlaxoSmithKline ADR | 34.04 | -0.15% | -0.05 | 1864956 | 34.00 | 33.85 | 34.08 | 1000 | 34.02 | 34.03 | 1800 | -0.84% | -7.36% |
Grifols ADR | 15.86 | -1.86% | -0.30 | 162722 | 15.97 | 15.73 | 15.97 | 1100 | 15.84 | 15.88 | 1000 | 0.44% | -12.36% |
HSBC ADR | 30.05 | 1.47% | 0.43 | 588216 | 30.01 | 29.97 | 30.14 | 700 | 30.05 | 30.06 | 4800 | -0.77% | 14.32% |
Icon | 170.59 | -0.74% | -1.28 | 301609 | 171.95 | 168.76 | 173.85 | 200 | 170.17 | 171.00 | 300 | -17.62% | -11.85% |
ING Groep ADR | 11.67 | 2.73% | 0.31 | 2236399 | 11.65 | 11.65 | 11.71 | 5600 | 11.67 | 11.68 | 63700 | 3.46% | 20.34% |
InterContinental Hot | 71.25 | 0.08% | 0.06 | 69851 | 71.24 | 70.97 | 71.78 | 400 | 71.26 | 71.34 | 300 | -3.86% | 9.32% |
Koninklijke Philips | 53.95 | -2.26% | -1.25 | 117110 | 54.29 | 53.80 | 54.38 | 600 | 53.92 | 53.94 | 300 | -2.58% | 1.90% |
Lloyds Banking Group | 2.19 | 1.62% | 0.04 | 2523786 | 2.17 | 2.17 | 2.20 | 241600 | 2.19 | 2.20 | 360900 | -1.37% | 10.20% |
LOGITECH INT. | 103.33 | -3.92% | -4.22 | 296268 | 106.36 | 102.91 | 106.76 | 200 | 103.23 | 103.40 | 200 | -2.74% | 10.66% |
Mechel OAO ADR | 1.85 | -1.07% | -0.02 | 67506 | 1.88 | 1.83 | 1.88 | 21200 | 1.84 | 1.85 | 1600 | 0.54% | -8.78% |
Mechel OAOPref. ADR | 0.52 | 1.58% | 0.01 | 86927 | 0.52 | 0.52 | 0.53 | 700 | 0.52 | 0.52 | 400 | -13.22% | 2.81% |
MOBILE TELESYSTEMS | 8.54 | -0.52% | -0.04 | 799440 | 8.54 | 8.51 | 8.58 | 10000 | 8.54 | 8.55 | 8200 | 1.18% | -4.02% |
National Grid ADR | 56.66 | -2.33% | -1.35 | 170602 | 57.16 | 56.45 | 57.24 | 500 | 56.62 | 56.67 | 500 | -1.79% | -1.73% |
NATUZZI S.P.A. ADR/5 | 11.80 | 0.00% | 0.00 | 1328 | 12.10 | 11.80 | 12.10 | 200 | 11.80 | 12.02 | 300 | 1.75% | -5.98% |
Nokia Co. ADR | 3.99 | -1.27% | -0.05 | 12382475 | 4.00 | 3.97 | 4.02 | 214200 | 3.98 | 3.99 | 372200 | 2.28% | 3.32% |
Novartis ADR | 87.26 | -1.03% | -0.91 | 608159 | 88.00 | 86.91 | 88.20 | 500 | 87.23 | 87.27 | 300 | 1.93% | -6.63% |
Novo Nordisk ADR B | 71.22 | -2.01% | -1.46 | 309456 | 71.70 | 70.97 | 71.74 | 100 | 71.20 | 71.23 | 400 | 1.40% | 4.05% |
Pearson ADR | 10.89 | 2.35% | 0.25 | 61743 | 10.88 | 10.86 | 10.91 | 100 | 10.89 | 10.90 | 2300 | -0.56% | 15.90% |
PROMOTORA D.INF. A A | 1.09 | - | - | - | - | - | - | - | - | - | - | -9.17% | 0.00% |
Prudential ADR | 41.02 | -1.09% | -0.45 | 193820 | 41.05 | 40.98 | 41.46 | 600 | 40.99 | 41.02 | 300 | 3.65% | 12.29% |
Rio Tinto ADR | 89.65 | -1.85% | -1.69 | 759581 | 90.49 | 89.38 | 90.80 | 100 | 89.65 | 89.67 | 100 | 0.92% | 21.43% |
ROYAL DUTCH ADR A | 41.76 | 0.55% | 0.23 | 1286951 | 41.67 | 41.63 | 42.04 | 100 | 41.76 | 41.77 | 1900 | 1.12% | 18.18% |
ROYAL DUTCH ADR B | 39.65 | 0.94% | 0.37 | 750742 | 39.50 | 39.50 | 39.85 | 200 | 39.64 | 39.65 | 800 | 0.64% | 16.87% |
Ryanair ADR | 110.00 | 0.82% | 0.89 | 44045 | 110.56 | 109.95 | 111.33 | 100 | 109.96 | 110.13 | 100 | -1.10% | -0.79% |
Sanofi ADR | 45.36 | -1.25% | -0.58 | 189413 | 45.52 | 45.17 | 45.53 | 2700 | 45.34 | 45.37 | 1800 | -1.01% | -5.45% |
SAP ADR | 123.81 | -1.22% | -1.53 | 171108 | 123.89 | 123.21 | 124.16 | 400 | 123.72 | 123.79 | 1000 | 0.38% | -3.87% |
Sequans Communicatio | 6.30 | -0.32% | -0.02 | 143690 | 6.32 | 6.30 | 6.49 | 200 | 6.30 | 6.31 | 200 | -2.02% | 4.64% |
Siemens ADR | 79.75 | 1.79% | 1.40 | 26845 | 79.62 | 79.57 | 80.13 | - | - | - | - | -0.79% | 9.14% |
Smith & Nephew ADR | 38.15 | -2.93% | -1.15 | 99835 | 38.46 | 37.96 | 38.53 | 700 | 38.12 | 38.17 | 800 | -3.15% | -6.81% |
STMicroelectronics A | 36.30 | -1.87% | -0.69 | 989512 | 36.62 | 36.13 | 36.72 | 100 | 36.29 | 36.30 | 500 | -7.71% | -0.35% |
Telecom Italia ADR | 4.66 | -1.06% | -0.05 | 284252 | 4.70 | 4.66 | 4.70 | 3000 | 2.00 | 6.54 | 2700 | 1.73% | 3.06% |
Telefónica ADR | 4.47 | -1.21% | -0.06 | 442702 | 4.46 | 4.45 | 4.49 | 44500 | 4.47 | 4.48 | 61800 | 1.34% | 12.13% |
Tenaris ADR | 21.59 | 0.56% | 0.12 | 617089 | 21.48 | 21.48 | 21.82 | 900 | 21.58 | 21.59 | 300 | 18.16% | 34.61% |
Total ADR | 47.23 | 0.59% | 0.28 | 407655 | 47.01 | 47.01 | 47.44 | 200 | 47.23 | 47.24 | 1500 | -0.38% | 12.05% |
Trinity Biotech ADR | 5.54 | 0.54% | 0.03 | 85454 | 5.50 | 5.33 | 5.74 | 1900 | 5.43 | 5.63 | 300 | 0.55% | 44.62% |
UBS GROUP AG SF -,10 | 15.73 | -1.53% | -0.24 | 1643655 | 15.71 | 15.69 | 15.85 | 14200 | 15.73 | 15.74 | 4600 | 2.37% | 13.09% |
Unilever ADR | 53.15 | -0.21% | -0.11 | 1144366 | 52.89 | 52.68 | 53.20 | 200 | 53.13 | 53.15 | 900 | -3.90% | -11.76% |
Valaris A | 0.09 | 3.53% | 0.00 | 517735 | 0.09 | 0.08 | 0.09 | 5500 | 0.30 | 0.36 | 1500 | -5.56% | 69.32% |
Veon Ltd. ADR | 1.78 | 1.42% | 0.03 | 374009 | 1.76 | 1.75 | 1.79 | 14100 | 1.78 | 1.79 | 11600 | 0.00% | 16.56% |
VODAFONE GROUP ADR | 17.57 | 0.31% | 0.06 | 578438 | 17.53 | 17.47 | 17.61 | 4500 | 17.57 | 17.58 | 4000 | -5.40% | 6.31% |
WPP ADR | 62.87 | 1.58% | 0.98 | 41265 | 62.74 | 62.59 | 62.95 | 500 | 62.81 | 62.86 | 200 | 1.24% | 14.44% |