19.02.2019 20:37:42
BK N.Y. EUROPE ADR
128.78
USD
0.1500
0.12%
19.02.2019 20:27
 
Chart
Kursdaten
Kurs 128.78 Eröffnung 127.69
Diff. absolut 0.15 Tages-Hoch 128.79
Diff. % 0.12 % Tages-Tief 127.69
Volumen - Umsatz -
Schlusskurs vom 15.02.2019 128.63 Volatilität in % -
Börse Chicago Mercantile Exchange Letzter Handel 19.02.2019 / 20:27
Währung USD Aktualisierungsstand 19.02.2019 / 20:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.15% 128.6 117.2
1 Woche 1.84% 128.6 125.7
1 Monat 4.92% 128.6 122.0
3 Monate 1.52% 128.6 114.1
6 Monate -2.47% 137.9 114.1
1 Jahr -9.34% 143.2 114.1
3 Jahre 14.19% 152.7 110.4
17.49
13
SMI
8.15
9.81
SMI
-16.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.49,"chartHeight":27.655238654756,"year":2017,"ID_NOTATION":"8406854"},"2018":{"performance":-16.8,"chartHeight":27.406274718343,"year":2018,"ID_NOTATION":"8406854"},"2019":{"performance":8.15,"chartHeight":22.932014087134,"year":2019,"ID_NOTATION":"8406854"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.11,"chartHeight":22.901581663916,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2019 20:37:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB ADR 19.86 0.20% 0.04 1821154 19.57 19.56 19.88 5900 19.85 19.86 4200 3.23% 4.26%
AEGON ADR 5.28 2.33% 0.12 1023986 5.20 5.20 5.28 50000 5.27 5.28 6800 2.58% 10.97%
ASM International - - - - - - - - - - - - -
ASML ADR 183.10 -0.69% -1.27 740154 180.94 180.93 183.43 100 183.03 183.11 100 1.82% 18.47%
Amarin Co. ADR 17.63 -0.17% -0.03 3629106 17.70 17.54 18.36 300 17.63 17.64 400 5.06% 29.76%
Anheuser-Busch InBev 77.10 -0.76% -0.59 651362 76.46 76.25 77.18 400 77.09 77.10 100 2.02% 18.05%
ArcelorMittal ADR 22.58 -2.17% -0.50 5460663 22.40 22.38 22.66 2000 22.58 22.59 1700 5.00% 11.66%
Astrazeneca ADR 40.37 -1.34% -0.55 6168278 39.97 39.94 40.40 2200 40.37 40.38 1100 10.56% 7.74%
Avadel Pharmaceutica 2.21 1.38% 0.03 26834 2.18 2.16 2.22 4300 2.21 2.22 1000 -3.54% -15.50%
Aviva ADR 10.99 0.43% 0.05 13388 10.89 10.73 11.04 - - - - 0.18% 15.94%
BHP Billiton ADR 47.18 1.55% 0.72 958494 46.45 46.31 47.34 1200 47.18 47.19 300 4.26% 10.91%
BP ADR 42.46 0.39% 0.17 2877641 41.89 41.89 42.47 3900 42.45 42.46 500 -0.47% 11.52%
BT Group ADR 15.29 1.56% 0.23 703914 15.13 15.12 15.29 2600 15.28 15.29 2100 1.21% -0.99%
Banco Bilbao Vizcaya 5.93 0.68% 0.04 1026599 5.85 5.83 5.93 66300 5.92 5.93 32300 1.73% 11.34%
Banco Santander ADR 4.70 1.19% 0.06 8212072 4.63 4.62 4.71 201400 4.69 4.70 237700 2.43% 3.57%
Barclays ADR 8.31 1.53% 0.12 3192250 8.19 8.18 8.32 1100 8.31 8.32 45300 0.74% 8.62%
British American Tob 36.72 -0.01% -0.00 1030757 36.46 36.33 36.77 400 36.71 36.72 300 4.47% 15.25%
CREDIT SUISSE GP AG 11.94 1.57% 0.18 2100262 11.71 11.68 11.95 15900 11.93 11.94 23200 0.43% 8.20%
CRH ADR 31.14 2.08% 0.64 402182 30.91 30.82 31.20 1700 31.14 31.15 900 1.80% 15.79%
Carnival ADR 57.53 1.87% 1.05 209809 56.50 56.42 57.75 200 57.52 57.54 300 1.16% 15.90%
DEUTSCHE BANK 8.61 -2.22% -0.20 3213950 8.51 8.48 8.62 53000 8.60 8.61 5400 7.45% 7.98%
Diageo ADR 157.18 -0.15% -0.23 304893 157.92 157.06 157.94 200 157.17 157.23 100 1.57% 11.01%
EDAP TMS ADR 2.80 -0.71% -0.02 29483 2.76 2.65 2.85 100 2.69 2.79 2000 4.06% 52.43%
ENI ADR 34.70 1.35% 0.46 194484 34.21 34.21 34.71 900 34.69 34.71 100 3.76% 8.70%
Ensco 'A' 4.83 1.05% 0.05 10912280 4.73 4.68 4.89 32400 4.82 4.83 30600 8.88% 34.27%
Equinor ASA ADR 23.07 0.90% 0.20 1089765 22.90 22.81 23.09 1900 23.07 23.08 900 2.21% 9.12%
Ericsson ADR 9.12 -2.41% -0.23 3384073 9.10 9.07 9.16 35300 9.12 9.13 32800 6.49% 5.41%
Fly Leasing ADR 11.68 2.10% 0.24 31717 11.50 11.50 11.70 300 11.68 11.69 100 5.44% 8.33%
Fresenius Medical Ca 38.26 -1.37% -0.53 209174 38.22 38.02 38.45 300 38.25 38.28 200 4.25% 19.76%
GlaxoSmithKline ADR 41.30 0.16% 0.07 1651108 41.22 41.22 41.43 800 41.30 41.31 1800 0.37% 7.93%
Grifols ADR 19.76 -0.20% -0.04 1008611 19.66 19.57 19.77 300 19.75 19.76 400 9.94% 7.84%
HSBC ADR 41.37 -3.34% -1.43 5991740 41.16 40.93 41.51 1700 41.37 41.38 1600 2.51% 4.11%
ING Groep ADR 12.61 0.84% 0.10 1295821 12.44 12.43 12.62 12700 12.60 12.61 13300 2.46% 17.26%
Icon 145.14 0.06% 0.09 112905 144.99 144.27 146.06 100 144.94 145.15 100 4.08% 12.26%
InterContinental Hot 60.93 0.76% 0.46 40371 60.23 60.03 60.95 200 60.92 60.95 300 3.88% 10.77%
Koninklijke Philips 39.45 -0.38% -0.15 249029 39.26 39.24 39.49 1000 39.45 39.46 400 2.67% 12.79%
LOGITECH INT. 36.77 -0.57% -0.21 53154 36.59 36.52 36.85 100 36.75 36.77 200 4.73% 18.22%
Lloyds Banking Group 2.98 0.68% 0.02 9358352 2.97 2.96 3.00 26900 2.98 2.99 404500 0.68% 15.62%
Luxottica Group ADR 58.28 -0.88% -0.52 7677 58.06 58.06 59.50 100 55.00 60.98 1600 0.70% -0.47%
MOBILE TELESYSTEMS 7.62 -2.50% -0.20 2990575 7.75 7.54 7.76 10300 7.61 7.62 18100 2.63% 11.57%
Mechel OAO ADR 2.34 2.63% 0.06 49168 2.30 2.30 2.36 2100 2.31 2.34 100 0.88% 15.15%
Mechel OAOPref. ADR 0.76 -1.71% -0.01 8217 0.72 0.72 0.76 100 0.76 0.76 200 2.52% 16.65%
NATUZZI S.P.A. ADR/1 0.95 -15.93% -0.18 9083 1.15 0.92 1.15 800 0.96 1.03 100 -1.74% 43.39%
National Grid ADR 55.10 1.45% 0.79 350313 54.87 54.75 55.21 900 55.09 55.10 500 -0.86% 13.19%
Nokia Co. ADR 6.17 -2.45% -0.15 16977538 6.13 6.12 6.19 90700 6.16 6.17 95400 2.60% 8.59%
Novartis ADR 89.98 0.11% 0.10 1754396 89.52 89.51 90.08 1800 89.98 89.99 600 1.16% 4.74%
Novo-Nordisk AS ADR 50.40 0.10% 0.05 2074264 49.97 49.61 50.54 600 50.39 50.40 200 2.94% 9.29%
PROMOTORA D.INF. A A 1.95 - - - - - - - - - - -2.50% 2.09%
Pearson ADR 11.76 -0.87% -0.10 100345 11.66 11.64 11.77 2800 11.75 11.76 1000 -1.33% -0.67%
Prudential ADR 39.96 0.45% 0.18 121538 39.48 39.38 39.97 300 39.95 39.96 200 2.66% 12.47%
ROYAL DUTCH ADR A 63.21 1.04% 0.65 1410621 62.27 62.25 63.24 400 63.21 63.22 600 -0.54% 7.36%
ROYAL DUTCH ADR B 64.45 0.98% 0.62 1001698 63.45 63.45 64.47 400 64.45 64.46 1600 -1.16% 6.49%
Rio Tinto ADR 57.97 1.44% 0.82 1834844 57.43 57.37 58.24 1700 57.97 57.98 700 2.00% 17.88%
Royal Bk of Scotld G 6.75 3.93% 0.26 568812 6.66 6.65 6.75 5300 6.74 6.75 7500 3.51% 16.10%
Ryanair ADR 73.97 2.28% 1.65 546928 73.09 73.09 74.80 200 73.96 73.97 300 1.73% 1.37%
SAP ADR 106.72 -0.09% -0.10 177737 106.11 106.06 106.81 100 106.71 106.73 100 2.68% 7.30%
STMicroelectronics A 16.41 -0.79% -0.13 1167567 16.29 16.27 16.44 2700 16.40 16.41 400 6.44% 19.16%
Sanofi ADR 42.32 -0.55% -0.23 693216 42.53 42.27 42.60 500 42.31 42.32 500 -0.21% -1.98%
Sequans Communicatio 0.97 -1.92% -0.02 202334 0.89 0.86 0.98 100 0.95 0.97 1300 9.99% 26.92%
Siemens ADR 53.37 0.32% 0.17 184306 52.86 52.86 53.40 - - - - 2.40% -5.14%
Smith & Nephew ADR 38.13 0.12% 0.04 484456 37.95 37.95 38.22 400 38.13 38.14 1100 -5.23% 1.90%
Telecom Italia ADR 6.05 5.22% 0.30 133718 5.96 5.96 6.06 1100 6.03 6.05 100 7.48% 3.60%
Telefónica ADR 8.66 1.46% 0.12 633999 8.58 8.57 8.68 21900 8.66 8.67 27500 2.03% 0.95%
Tenaris ADR 27.05 0.90% 0.24 997536 26.64 26.61 27.21 1100 27.04 27.05 500 9.12% 25.75%
Total ADR 56.46 0.30% 0.17 578157 55.83 55.80 56.50 400 56.45 56.46 200 2.05% 7.88%
Trinity Biotech ADR 2.60 0.00% 0.00 2788 2.60 2.51 2.61 200 2.52 2.65 10000 - 13.54%
UBS GROUP AG SF -,10 12.90 -0.35% -0.04 1783632 12.71 12.68 12.91 8400 12.90 12.91 21500 2.13% 4.60%
Unilever ADR 54.92 0.71% 0.39 508750 54.61 54.49 54.92 500 54.91 54.92 400 0.35% 4.36%
Unilever ADR 55.52 0.67% 0.37 636179 55.26 55.14 55.53 300 55.52 55.53 2100 0.11% 2.51%
VODAFONE GROUP ADR 18.43 0.93% 0.17 3177912 18.23 18.20 18.46 4800 18.42 18.43 6300 1.22% -5.29%
Veon Ltd. ADR 2.54 0.79% 0.02 505213 2.53 2.50 2.54 21100 2.53 2.54 8200 -0.40% 7.69%
WPP ADR 55.26 1.52% 0.83 78400 54.87 54.66 55.36 200 55.21 55.27 200 3.76% -0.68%