29.09.2020 19:39:21
BK N.Y. EUROPE ADR
111.05
USD
-0.6800
-0.61%
29.09.2020 19:24
 
Chart
Kursdaten
Kurs 111.05 Eröffnung 111.46
Diff. absolut -0.68 Tages-Hoch 111.94
Diff. % -0.61 % Tages-Tief 110.83
Volumen - Umsatz -
Schlusskurs vom 28.09.2020 111.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.09.2020 / 19:24
Währung USD Aktualisierungsstand 29.09.2020 / 19:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -18.49% 138.6 83.9
1 Woche 0.84% 112.0 107.9
1 Monat -4.75% 117.2 107.9
3 Monate -1.26% 120.4 107.9
6 Monate 12.54% 120.7 98.0
1 Jahr -12.41% 138.6 83.9
3 Jahre -19.37% 152.7 83.9
SMI
16.78
26.51
SMI
-16.8
-10.68
SMI
-18.49
-2.9
2018
2019
2020
{"2018":{"performance":-16.8,"chartHeight":20.188822615536,"year":2018,"ID_NOTATION":"8406854"},"2019":{"performance":16.78,"chartHeight":20.183395031587,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":-18.49,"chartHeight":20.625564221925,"year":2020,"ID_NOTATION":"8406854"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 19:39:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB Ltd. ADR 25.64 0.98% 0.25 1826724 25.64 25.52 25.76 3600 25.63 25.64 800 0.67% 5.40%
AEGON ADR 2.48 -1.78% -0.04 2175656 2.53 2.48 2.53 96600 2.48 2.49 29900 3.69% -44.15%
Amarin Co. ADR 3.92 -1.88% -0.07 2577389 4.00 3.89 4.03 4800 3.92 3.93 7500 -0.25% -81.34%
Anheuser-Busch InBev 54.30 -0.15% -0.08 1001029 54.43 54.11 54.67 200 54.29 54.32 100 -0.15% -33.72%
ArcelorMittal ADR 13.30 -0.52% -0.07 3256307 13.49 13.23 13.61 6700 13.29 13.30 200 5.61% -23.77%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 374.75 0.99% 3.69 403936 370.07 369.57 375.44 100 374.72 375.04 100 2.33% 25.38%
Astrazeneca ADR 54.77 0.03% 0.01 3023067 54.71 54.70 55.20 800 54.76 54.77 200 -2.07% 9.81%
Avadel Pharmaceutica 5.21 -0.95% -0.05 156409 5.20 5.13 5.30 400 5.20 5.22 300 -13.49% -30.33%
Aviva ADR 7.58 -1.38% -0.11 99253 7.54 7.50 7.60 - - - - 3.17% -30.25%
Banco Bilbao Vizcaya 2.69 -2.54% -0.07 2647772 2.73 2.69 2.74 32000 2.69 2.70 105800 7.81% -50.54%
Banco Santander ADR 1.84 -3.66% -0.07 5792006 1.89 1.84 1.90 108100 1.84 1.85 251300 -0.52% -53.86%
Barclays ADR 4.94 -1.00% -0.05 2885594 4.99 4.92 5.02 69100 4.93 4.94 15900 5.27% -47.58%
BHP Billiton ADR 42.58 -2.37% -1.03 798876 43.10 42.52 43.22 900 42.57 42.58 400 -0.52% -7.23%
BP ADR 17.66 -2.86% -0.52 11639010 17.95 17.57 17.96 12200 17.65 17.66 7600 -0.76% -51.83%
British American Tob 35.74 -1.91% -0.69 1268035 35.96 35.63 36.10 1400 35.74 35.75 700 7.75% -14.18%
Carnival ADR 12.62 -1.29% -0.17 827397 12.81 12.47 12.91 600 12.61 12.62 400 8.57% -73.44%
CREDIT SUISSE GP AG 9.80 -0.96% -0.10 1152513 9.87 9.73 9.90 19600 9.80 9.81 9100 -1.79% -26.39%
CRH ADR 36.42 -1.19% -0.44 222944 36.61 36.38 36.92 800 36.42 36.48 200 3.19% -8.60%
DEUTSCHE BANK 8.26 -2.08% -0.17 2565531 8.35 8.22 8.39 9600 8.25 8.26 37100 1.08% 8.35%
Diageo ADR 135.91 -1.19% -1.64 334204 135.85 135.19 137.30 200 135.88 135.95 200 7.18% -18.33%
EDAP TMS ADR 4.61 2.22% 0.10 127670 4.60 4.49 4.75 100 4.59 4.61 400 14.18% 1.81%
ENI ADR 15.51 -2.58% -0.41 316941 15.83 15.42 15.83 1000 15.50 15.51 300 -3.46% -48.58%
Equinor ASA ADR 13.93 -3.67% -0.53 3352888 14.28 13.89 14.28 8900 13.93 13.94 7500 -4.43% -27.37%
Ericsson ADR 10.83 1.12% 0.12 3886448 10.82 10.81 10.92 34200 10.82 10.83 13600 -0.37% 21.98%
Fly Leasing ADR 7.36 -3.73% -0.28 659950 7.87 7.15 7.90 400 7.33 7.37 600 20.50% -61.02%
Fresenius Medical Ca 42.37 0.45% 0.19 74271 42.23 42.23 42.54 300 42.33 42.38 400 1.96% 14.53%
GlaxoSmithKline ADR 37.30 -1.49% -0.56 1944323 37.60 37.27 37.86 400 37.29 37.30 1300 -0.92% -19.43%
Grifols ADR 16.72 -1.07% -0.18 705377 16.91 16.70 17.22 900 16.71 16.73 600 6.42% -27.44%
HSBC ADR 19.36 -3.03% -0.60 3685389 19.26 19.17 19.41 2600 19.35 19.36 6000 7.08% -48.94%
Icon 187.88 0.99% 1.84 95769 187.34 184.36 189.47 200 187.69 187.90 100 5.06% 8.02%
ING Groep ADR 7.04 -1.19% -0.09 2570346 7.11 6.99 7.14 49600 7.03 7.04 35600 -0.14% -40.91%
InterContinental Hot 52.61 -1.13% -0.60 117020 53.07 52.28 53.35 500 52.49 52.61 300 4.15% -22.51%
Koninklijke Philips 47.15 1.42% 0.66 402781 47.32 47.10 47.64 400 47.14 47.15 100 1.29% -4.73%
Lloyds Banking Group 1.28 -1.91% -0.03 4676959 1.30 1.28 1.32 113400 1.28 1.29 265800 11.02% -60.42%
LOGITECH INT. 76.89 2.55% 1.91 325533 75.66 75.60 76.95 100 76.79 76.90 100 2.35% 58.99%
Mechel OAO ADR 1.46 -0.68% -0.01 141368 1.49 1.46 1.52 1300 1.46 1.47 2300 -5.16% -28.64%
Mechel OAOPref. ADR 0.40 -0.44% -0.00 75108 0.40 0.39 0.40 8000 0.39 0.40 29800 -2.86% 0.00%
MOBILE TELESYSTEMS 8.54 -2.79% -0.24 1977289 8.76 8.53 8.77 39200 8.54 8.55 24200 -2.33% -13.40%
National Grid ADR 56.73 3.98% 2.17 344887 56.62 56.54 57.38 700 56.69 56.76 100 1.98% -12.94%
NATUZZI S.P.A. ADR/5 1.65 -0.30% -0.00 44553 1.62 1.62 1.68 300 1.63 1.66 400 3.12% -2.95%
Nokia Co. ADR 3.95 1.28% 0.05 18253737 3.96 3.93 4.04 254900 3.94 3.95 146700 -1.52% 5.12%
Novartis ADR 86.70 -0.40% -0.34 3237941 88.10 86.68 88.10 400 86.70 86.71 200 -2.74% -8.07%
Novo Nordisk ADR B 70.08 1.32% 0.91 971099 69.61 69.50 70.46 100 70.07 70.12 200 0.26% 19.51%
Pearson ADR 7.13 -0.97% -0.07 160161 7.16 7.10 7.16 1300 7.13 7.14 3600 15.94% -14.59%
PROMOTORA D.INF. A A 0.46 2.89% 0.01 2312 0.46 0.46 0.46 - - - - 14.18% -73.53%
Prudential ADR 29.16 -0.82% -0.24 156025 29.16 28.93 29.39 100 29.13 29.16 100 3.85% -22.81%
Rio Tinto ADR 60.45 -0.06% -0.04 1979452 60.51 60.06 60.76 100 60.45 60.46 200 -1.80% 1.90%
ROYAL DUTCH ADR A 25.54 -2.11% -0.55 5455581 25.91 25.42 25.93 5100 25.53 25.54 4800 -0.84% -55.76%
ROYAL DUTCH ADR B 24.46 -2.63% -0.66 2670751 24.91 24.36 24.92 1600 24.46 24.47 2800 0.72% -58.11%
Ryanair ADR 80.77 -0.79% -0.64 377208 80.71 79.93 80.99 300 80.68 80.78 400 0.59% -7.08%
Sanofi ADR 50.43 -1.11% -0.57 416651 50.73 45.69 51.00 600 50.41 50.47 100 0.29% 1.59%
SAP ADR 156.75 -0.21% -0.33 279835 156.40 156.13 157.52 200 156.66 156.85 300 0.77% 17.23%
Sequans Communicatio 5.91 0.17% 0.01 47572 5.85 5.80 5.94 100 5.89 5.93 500 -4.68% 96.67%
Siemens ADR 69.69 -0.40% -0.28 178460 70.53 69.46 71.00 - - - - 5.74% 7.70%
Smith & Nephew ADR 38.21 0.13% 0.05 315092 38.53 38.15 38.78 600 38.18 38.24 200 1.49% -20.62%
STMicroelectronics A 30.69 1.39% 0.42 854652 30.38 30.33 30.80 1000 30.68 30.69 1100 0.90% 12.49%
Telecom Italia ADR 3.95 -0.25% -0.01 70137 3.98 3.91 3.98 3000 2.00 6.54 2700 -1.49% -35.92%
Telefónica ADR 3.41 -3.12% -0.11 1941303 3.45 3.40 3.46 44000 3.40 3.41 17500 -1.12% -49.50%
Tenaris ADR 9.64 -2.23% -0.22 1048700 9.93 9.54 9.94 800 9.63 9.64 2600 -4.09% -56.45%
Total ADR 33.30 -1.45% -0.49 3934169 33.54 33.01 33.56 600 33.30 33.31 700 -4.03% -38.90%
Trinity Biotech ADR 2.05 -1.91% -0.04 47686 2.08 2.05 2.18 200 2.05 2.07 600 -4.57% 102.25%
UBS GROUP AG SF -,10 10.99 -0.72% -0.08 1949180 11.00 10.91 11.05 6200 10.99 11.00 12400 -2.64% -12.00%
Unilever ADR 60.60 0.03% 0.02 788172 60.76 60.36 60.85 200 60.60 60.61 700 3.15% 5.43%
Unilever ADR 61.86 0.21% 0.13 612234 61.77 61.58 61.99 300 61.86 61.87 600 3.06% 7.98%
Valaris A 0.08 -4.25% -0.00 992027 0.09 0.08 0.09 5500 0.30 0.36 1500 -6.27% -98.66%
Veon Ltd. ADR 1.26 -0.39% -0.01 904043 1.29 1.26 1.29 217800 1.26 1.27 173300 -4.51% -49.80%
VODAFONE GROUP ADR 13.27 -1.59% -0.21 3245357 13.37 13.24 13.41 6900 13.26 13.27 3600 0.22% -30.26%
WPP ADR 38.57 -1.46% -0.57 87047 38.95 38.50 39.01 300 38.56 38.61 200 8.30% -44.32%