01.08.2021 16:32:35
BK N.Y. EUROPE ADR
143.74
USD
-0.8800
-0.61%
30.07.2021 23:15
 
Chart
Kursdaten
Kurs 143.74 Eröffnung 144.17
Diff. absolut -0.88 Tages-Hoch 144.64
Diff. % -0.61 % Tages-Tief 143.49
Volumen - Umsatz -
Schlusskurs vom 29.07.2021 144.62 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.07.2021 / 23:15
Währung USD Aktualisierungsstand 01.08.2021 / 16:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.42% 148.4 126.3
1 Woche 1.48% 145.2 141.4
1 Monat 0.66% 145.2 136.3
3 Monate 3.42% 148.4 136.3
6 Monate 13.29% 148.4 127.7
1 Jahr 23.11% 148.4 102.5
3 Jahre 2.52% 148.4 83.9
16.78
26.51
1.13
13.42
13.2
SMI
-8.18
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.78,"chartHeight":23.214111937034,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":-8.18,"chartHeight":19.448729128365,"year":2020,"ID_NOTATION":"8406854"},"2021":{"performance":13.42,"chartHeight":22.043133155017,"year":2021,"ID_NOTATION":"8406854"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.08.2021 16:32:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 36.62 -1.05% -0.39 1013277 36.58 36.52 36.77 500 36.50 37.07 100 -0.22% 30.97%
AEGON ADR 4.21 -1.41% -0.06 1078715 4.23 4.20 4.26 5000 4.15 4.50 700 1.69% 6.58%
Amarin Co. ADR 4.14 -2.36% -0.10 1772522 4.23 4.13 4.25 1800 4.11 4.13 200 2.99% -15.34%
Anheuser-Busch InBev 62.98 -2.79% -1.81 3738004 64.13 62.74 64.36 1900 63.25 63.92 200 -7.60% -9.91%
ArcelorMittal ADR 35.24 0.31% 0.11 3411315 35.24 34.70 35.43 100 34.73 35.37 100 9.71% 53.89%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 766.74 0.13% 1.03 488177 760.77 756.79 768.70 100 765.11 766.02 900 2.49% 57.21%
Astrazeneca ADR 57.24 -0.69% -0.40 7336499 57.45 57.12 57.67 600 57.05 57.60 100 -1.70% 14.50%
Avadel Pharmaceutica 7.77 0.91% 0.07 139674 7.70 7.53 7.79 100 7.52 9.00 500 2.10% 16.32%
Aviva ADR 10.77 -1.82% -0.20 28886 10.92 10.73 10.92 300 9.25 13.50 200 1.41% 22.11%
Banco Bilbao Vizcaya 6.37 -0.78% -0.05 1729242 6.38 6.36 6.43 100 4.31 6.50 100 1.92% 28.95%
Banco Santander ADR 3.67 -2.91% -0.11 3176998 3.71 3.66 3.73 600 3.60 3.68 200 0.00% 20.33%
Barclays ADR 9.79 -1.71% -0.17 5257515 9.88 9.73 9.96 2600 9.71 9.94 100 5.50% 22.53%
BHP Billiton ADR 65.29 -2.13% -1.42 1696713 65.31 64.89 65.96 100 58.00 68.00 100 3.68% 23.12%
BP ADR 24.18 -1.83% -0.45 11427576 24.35 24.06 24.43 700 24.18 24.20 900 2.72% 17.84%
British American Tob 37.45 -1.89% -0.72 2750319 37.68 37.35 37.82 100 37.46 37.77 800 -2.14% -0.11%
Carnival ADR 19.92 -4.28% -0.89 1696199 20.36 19.78 20.74 100 19.80 20.00 300 0.50% 6.30%
CREDIT SUISSE GP AG 10.05 0.60% 0.06 3842710 10.05 9.98 10.16 500 10.00 10.05 400 -0.10% -21.48%
CRH ADR 49.89 -0.80% -0.40 214933 50.22 49.78 50.48 100 43.50 50.35 100 2.17% 17.17%
DEUTSCHE BANK 12.51 -3.02% -0.39 3834841 12.72 12.46 12.82 100 12.52 13.07 600 0.64% 14.77%
Diageo ADR 198.21 0.31% 0.62 338739 199.12 197.68 200.00 200 190.00 220.00 100 2.90% 24.81%
EDAP TMS ADR 6.32 -1.25% -0.08 18545 6.35 6.13 6.35 100 5.76 6.58 2000 6.22% 22.24%
ENI ADR 23.50 -0.84% -0.20 177354 23.87 23.50 23.89 1000 6.10 28.88 100 4.68% 14.08%
Equinor ASA ADR 19.56 -1.86% -0.37 2525850 19.65 19.36 19.70 100 19.10 25.95 100 0.46% 19.12%
Fly Leasing ADR 17.03 0.00% 0.00 279851 17.02 17.02 17.04 1100 17.02 17.05 100 0.12% 72.89%
Fresenius Medical Ca 39.32 -4.72% -1.95 799177 39.85 39.29 39.97 1500 39.00 44.00 100 -3.56% -5.39%
GlaxoSmithKline ADR 40.14 0.10% 0.04 3636912 40.06 39.94 40.17 100 40.16 40.26 500 1.59% 9.08%
Grifols ADR 15.21 -2.31% -0.36 755638 15.42 15.18 15.89 400 14.83 16.75 600 0.07% -17.52%
HSBC ADR 27.57 -0.90% -0.25 1567769 27.67 27.51 27.93 100 27.40 28.26 200 -0.14% 6.41%
Icon 243.27 1.11% 2.68 1493725 241.67 240.75 245.50 1100 243.00 243.28 400 11.59% 24.77%
ING Groep ADR 12.80 -1.54% -0.20 3877100 12.90 12.76 13.02 100 11.00 13.10 2300 3.73% 35.59%
InterContinental Hot 66.06 -1.37% -0.92 92481 66.04 65.82 66.65 100 61.00 73.50 100 1.37% 1.44%
Koninklijke Philips 46.04 0.61% 0.28 750570 46.14 45.99 46.20 100 45.83 47.00 100 -3.96% -15.01%
Lloyds Banking Group 2.49 -1.58% -0.04 5299429 2.50 2.48 2.54 100 2.47 2.53 900 0.81% 27.04%
LOGITECH INT. 109.05 0.74% 0.80 987237 109.19 108.36 110.11 200 108.89 109.25 100 -9.32% 12.20%
Mechel OAO ADR 2.18 2.83% 0.06 100446 2.14 2.14 2.19 20100 1.85 2.18 100 4.81% 6.34%
Mechel OAOPref. ADR 0.85 -0.35% -0.00 48367 0.88 0.85 0.88 300 0.30 1.80 1800 6.13% 70.08%
MOBILE TELESYSTEMS 8.59 -0.92% -0.08 1980510 8.60 8.54 8.63 200 8.50 8.70 100 0.94% -4.02%
National Grid ADR 64.32 -1.09% -0.71 253689 64.47 64.25 64.88 100 61.02 67.25 1500 -0.20% 8.96%
NATUZZI S.P.A. ADR/5 15.96 -1.12% -0.18 18911 15.72 15.28 16.20 100 0.00 24.95 300 -3.27% 27.17%
Nokia Co. ADR 6.08 0.50% 0.03 33579118 6.07 6.01 6.14 47400 6.06 6.09 10700 5.74% 55.50%
Novartis ADR 92.39 0.22% 0.20 1386324 92.67 92.30 92.92 300 88.75 94.00 100 0.90% -2.16%
Novo Nordisk ADR B 92.60 1.35% 1.23 724348 92.67 92.29 92.87 100 89.50 94.31 300 2.04% 32.57%
Pearson ADR 12.16 2.10% 0.25 372879 12.32 12.13 12.36 500 5.81 15.50 100 2.27% 32.46%
PROMOTORA D.INF. A A 1.01 - - - - - - - - - - 0.00% 0.00%
Prudential ADR 37.49 -2.57% -0.99 368399 38.08 37.45 38.38 100 33.00 37.92 100 -0.42% 1.52%
Rio Tinto ADR 86.31 -2.66% -2.36 2340358 86.34 85.89 87.44 100 86.40 87.00 100 4.28% 14.74%
ROYAL DUTCH ADR A 40.62 -0.81% -0.33 4895324 41.03 40.38 41.08 100 40.11 40.40 200 7.26% 15.59%
ROYAL DUTCH ADR B 39.55 -0.93% -0.37 3333001 39.99 39.31 40.01 1400 39.30 39.99 1000 7.53% 17.67%
Ryanair ADR 109.04 -0.14% -0.15 306874 108.99 108.33 110.40 200 105.00 111.83 200 4.32% -0.85%
Sanofi ADR 51.56 0.06% 0.03 1781247 51.88 51.49 52.02 100 51.01 52.15 100 -0.58% 6.11%
SAP ADR 143.72 -0.43% -0.62 709514 143.32 143.08 144.17 100 131.00 153.00 100 3.57% 10.22%
Sequans Communicatio 5.36 0.75% 0.04 97806 5.30 5.30 5.45 500 4.94 6.00 300 3.88% -11.26%
Siemens ADR 78.11 -1.25% -0.98 92960 78.38 78.00 78.83 - - - - -1.05% 8.80%
Smith & Nephew ADR 40.93 -0.32% -0.13 846694 40.65 40.65 41.21 200 29.53 45.70 100 -4.59% -2.94%
STMicroelectronics A 41.27 -1.05% -0.44 2361405 41.10 40.65 41.33 100 40.50 42.00 200 5.87% 11.18%
Telecom Italia ADR 4.36 -0.91% -0.04 32018 4.53 4.35 4.53 3000 2.00 6.54 2700 -0.05% -4.60%
Telefonaktiebolaget 11.53 0.35% 0.04 5061869 11.49 11.47 11.54 100 11.42 11.59 100 -1.03% -3.51%
Telefónica ADR 4.59 2.00% 0.09 1195102 4.57 4.57 4.61 100 4.00 4.69 400 3.61% 13.61%
Tenaris ADR 20.44 -1.26% -0.26 1837452 20.47 20.21 20.53 600 18.80 23.05 100 1.24% 28.15%
TotalEnergies ADR 43.63 -2.00% -0.89 2016398 43.98 43.42 44.03 100 43.11 43.99 1200 3.81% 4.10%
Trinity Biotech ADR 2.19 10.05% 0.20 1110497 2.07 2.03 2.59 2600 2.16 2.24 100 9.50% -42.52%
UBS 16.48 -0.24% -0.04 2049901 16.55 16.43 16.65 300 14.00 16.61 100 3.45% 16.63%
Unilever ADR 57.53 0.02% 0.01 1895962 57.96 57.51 58.04 100 56.42 58.20 100 0.93% -4.69%
- - - - - - - - - - - 0.00% 0.00%
Veon Ltd. ADR 1.75 1.16% 0.02 4633782 1.73 1.73 1.76 2900 1.73 1.76 700 1.16% 15.89%
VODAFONE GROUP ADR 16.33 -0.67% -0.11 4605359 16.33 16.31 16.48 300 16.30 16.45 500 -1.03% -0.91%
WPP ADR 64.70 -1.69% -1.11 111452 65.03 64.43 65.40 100 64.15 90.00 100 -1.39% 19.64%