20.08.2019 18:40:38
BK N.Y. EUROPE ADR
123.38
USD
-0.6200
-0.50%
20.08.2019 18:25
 
Chart
Kursdaten
Kurs 123.38 Eröffnung 123.65
Diff. absolut -0.62 Tages-Hoch 123.68
Diff. % -0.50 % Tages-Tief 123.09
Volumen - Umsatz -
Schlusskurs vom 19.08.2019 124.00 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.08.2019 / 18:25
Währung USD Aktualisierungsstand 20.08.2019 / 18:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.25% 134.8 117.2
1 Woche 0.18% 125.5 121.3
1 Monat -5.51% 132.6 121.3
3 Monate -4.07% 134.8 121.3
6 Monate -3.61% 134.8 121.3
1 Jahr -7.14% 137.9 114.1
3 Jahre 1.10% 152.7 113.4
Benchmark:
17.49
13
SMI
4.25
16.56
SMI
-16.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":17.49,"chartHeight":24.573806977491,"year":2017,"ID_NOTATION":"8406854"},"2018":{"performance":-16.8,"chartHeight":24.352583367956,"year":2018,"ID_NOTATION":"8406854"},"2019":{"performance":4.25,"chartHeight":16.798299156979,"year":2019,"ID_NOTATION":"8406854"}}
{"2017":{"performance":13,"chartHeight":22.943199553366,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.862778853412,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.56,"chartHeight":24.273500222733,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.43781460822,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.505342903692,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.25,"chartHeight":22.616597514347,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.401529490253,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.666055989214,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.04,"chartHeight":22.521560268609,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.701161380947,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.279387158962,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.457523379955,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.964298173394,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.771332873481,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.95,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.08.2019 18:40:38
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ABB ADR 18.55 -0.43% -0.08 648480 18.63 18.49 18.64 3100 18.55 18.56 4200 0.70% -2.00%
AEGON ADR 3.93 -1.26% -0.05 826571 3.97 3.93 3.97 3100 3.93 3.94 50000 -5.46% -14.41%
ASM International - - - - - - - - - - - - -
ASML ADR 216.10 0.19% 0.41 129648 215.64 214.08 216.22 300 216.00 216.20 100 0.58% 38.60%
Amarin Co. ADR 15.25 -2.62% -0.41 2965238 15.61 15.06 15.73 900 15.24 15.25 2500 12.74% 15.06%
Anheuser-Busch InBev 95.01 -0.95% -0.91 442577 95.42 94.84 95.65 300 95.01 95.06 300 -0.36% 45.75%
ArcelorMittal ADR 13.21 -1.34% -0.18 834555 13.26 13.12 13.31 300 13.20 13.21 3200 1.36% -35.22%
Astrazeneca ADR 44.70 0.63% 0.28 2206945 44.89 44.52 44.94 1200 44.69 44.70 900 0.14% 16.96%
Avadel Pharmaceutica 2.02 -0.49% -0.01 89123 2.04 1.98 2.10 300 2.01 2.05 700 4.10% -21.32%
Aviva ADR 8.68 -0.98% -0.09 250513 8.70 8.62 8.77 - - - - -3.99% -7.14%
BHP Billiton ADR 41.99 -2.26% -0.97 657962 42.09 41.86 42.25 300 41.98 42.00 600 -0.35% 2.55%
BP ADR 36.51 -0.92% -0.34 2992497 36.48 36.31 36.53 1300 36.51 36.52 4800 0.55% -2.82%
BT Group ADR 9.87 -2.95% -0.30 2766017 9.99 9.84 10.00 5900 9.86 9.87 9000 -3.97% -33.09%
Banco Bilbao Vizcaya 4.65 -1.27% -0.06 3109915 4.67 4.64 4.70 62100 4.64 4.65 64500 -1.05% -10.96%
Banco Santander ADR 3.81 -1.68% -0.07 6363131 3.86 3.81 3.87 99340 3.81 3.82 218503 -0.90% -13.50%
Barclays ADR 6.70 -1.54% -0.10 1832199 6.69 6.63 6.71 37300 6.69 6.70 32100 - -9.81%
British American Tob 36.14 -1.31% -0.48 778988 36.48 35.98 36.59 900 36.13 36.14 100 -0.89% 14.94%
CREDIT SUISSE GP AG 11.29 -0.85% -0.10 966658 11.32 11.23 11.33 2500 11.29 11.30 24000 0.89% 4.88%
CRH ADR 31.71 -1.55% -0.50 187372 31.89 31.66 31.89 300 31.71 31.72 1400 0.81% 22.24%
Carnival ADR 43.77 -1.01% -0.45 233718 43.72 43.54 43.93 100 43.76 43.77 300 0.48% -9.26%
DEUTSCHE BANK 6.96 -1.35% -0.10 5587638 6.95 6.90 7.02 39800 6.95 6.96 25600 1.44% -13.50%
Diageo ADR 166.93 0.04% 0.07 294122 168.19 166.82 168.38 100 166.90 167.00 400 1.30% 17.67%
EDAP TMS ADR 3.17 -0.94% -0.03 3288 3.11 3.11 3.20 1900 3.10 3.20 400 1.91% 72.97%
ENI ADR 29.25 -0.22% -0.07 156097 29.19 28.57 29.36 200 29.24 29.25 100 -1.05% -6.95%
Ensco 'A' 4.51 0.33% 0.01 1444272 4.42 4.31 4.52 6900 4.51 4.52 1500 4.90% 26.40%
Equinor ASA ADR 16.68 -0.21% -0.04 2159819 16.55 16.45 16.69 1500 16.68 16.69 1600 0.42% -21.02%
Ericsson ADR 8.37 -0.16% -0.01 1359419 8.36 8.33 8.38 25400 8.36 8.37 47200 -2.67% -5.52%
Fly Leasing ADR 17.68 -1.34% -0.24 39031 17.95 17.60 17.97 200 17.68 17.71 300 7.31% 69.70%
Fresenius Medical Ca 33.51 -0.09% -0.03 86394 33.75 33.46 33.83 400 33.51 33.54 300 1.18% 3.55%
GlaxoSmithKline ADR 40.49 0.30% 0.12 821060 40.46 40.34 40.54 2100 40.48 40.49 500 0.32% 5.65%
Grifols ADR 22.00 -0.45% -0.10 657830 22.21 21.98 22.29 700 21.99 22.00 400 1.47% 20.37%
HSBC ADR 36.18 -1.04% -0.38 1375430 36.36 36.15 36.40 3000 36.17 36.18 2800 -0.63% -11.07%
ING Groep ADR 9.40 -0.16% -0.01 1920862 9.38 9.32 9.44 13800 9.40 9.41 28800 -0.63% -11.63%
Icon 157.92 0.35% 0.55 127881 157.95 156.46 158.78 200 157.87 158.27 100 1.20% 21.79%
InterContinental Hot 63.81 0.05% 0.04 29523 63.82 63.44 63.84 200 63.75 63.82 300 -2.57% 16.83%
Koninklijke Philips 46.49 0.08% 0.04 168490 46.62 46.41 46.69 100 46.49 46.50 300 0.67% 32.33%
LOGITECH INT. 39.35 -0.18% -0.07 50875 39.51 39.30 39.55 200 39.34 39.37 100 1.65% 26.02%
Lloyds Banking Group 2.37 -0.84% -0.02 3591267 2.37 2.36 2.40 178800 2.37 2.38 349800 3.46% -6.64%
MOBILE TELESYSTEMS 7.67 0.99% 0.07 1237157 7.60 7.50 7.67 5300 7.66 7.67 1800 -2.94% 8.43%
Mechel OAO ADR 1.63 3.16% 0.05 40333 1.53 1.53 1.63 100 1.61 1.63 200 -16.84% -20.20%
Mechel OAOPref. ADR 0.79 1.13% 0.01 488 0.82 0.79 0.82 200 0.76 0.80 900 -8.51% 17.71%
NATUZZI S.P.A. ADR/5 1.36 -2.16% -0.03 7407 1.39 1.34 1.42 800 1.36 1.42 400 -7.33% -64.72%
National Grid ADR 51.56 -1.79% -0.94 177454 51.88 51.56 51.97 500 51.55 51.56 100 2.74% 9.42%
Nokia Co. ADR 5.17 -1.23% -0.06 7303773 5.17 5.14 5.19 173600 5.16 5.17 86800 -1.51% -10.14%
Novartis ADR 89.69 0.24% 0.21 970578 89.70 89.25 89.80 800 89.68 89.71 600 -1.78% 4.28%
Novo-Nordisk AS ADR 51.27 0.10% 0.05 436102 51.46 51.12 51.46 200 51.26 51.27 300 1.75% 11.18%
PROMOTORA D.INF. A A 1.40 - - - - - - - - - - -9.68% -26.70%
Pearson ADR 9.91 0.00% 0.00 71705 9.87 9.86 9.93 1800 9.91 9.92 1500 0.71% -17.00%
Prudential ADR 34.41 0.67% 0.23 232314 34.53 34.23 34.56 400 34.39 34.41 200 -4.71% -3.36%
ROYAL DUTCH ADR A 55.78 -0.49% -0.28 2016057 55.60 55.30 55.81 100 55.78 55.79 800 -1.94% -3.79%
ROYAL DUTCH ADR B 55.81 -0.92% -0.52 1300206 55.71 55.40 55.84 200 55.80 55.81 1200 -1.73% -6.02%
Rio Tinto ADR 48.82 -0.63% -0.31 1054888 49.00 48.73 49.24 800 48.81 48.82 900 0.70% 1.34%
Royal Bk of Scotld G 4.49 -0.66% -0.03 1146204 4.50 4.47 4.54 22600 4.49 4.50 34600 -7.76% -19.14%
Ryanair ADR 57.03 -2.46% -1.44 292725 57.46 56.62 57.49 200 57.00 57.03 400 -2.55% -18.04%
SAP ADR 118.82 -0.74% -0.88 160877 118.88 118.27 118.98 100 118.75 118.85 100 0.50% 20.24%
STMicroelectronics A 18.00 0.00% 0.00 603991 18.05 17.93 18.14 900 18.00 18.01 1800 2.51% 29.68%
Sanofi ADR 42.82 0.21% 0.09 962383 42.97 42.66 43.00 400 42.82 42.83 200 3.19% -1.57%
Sequans Communicatio 0.91 4.60% 0.04 10414 0.85 0.85 0.91 900 0.88 0.91 3800 3.57% 11.54%
Siemens ADR 48.35 0.48% 0.23 228814 48.18 47.95 48.44 - - - - -2.63% -14.19%
Smith & Nephew ADR 46.77 0.03% 0.01 238824 46.80 46.73 47.03 400 46.76 46.78 400 1.70% 25.09%
Telecom Italia ADR 4.91 -1.51% -0.07 230307 4.93 4.90 4.95 3000 2.00 6.54 2700 -1.58% -10.27%
Telefónica ADR 6.53 -2.17% -0.14 1301551 6.59 6.52 6.61 31300 6.52 6.53 66700 -4.03% -21.16%
Tenaris ADR 21.36 -1.91% -0.41 1025076 21.69 21.34 21.72 600 21.36 21.37 1000 -0.50% 2.16%
Total ADR 48.59 -0.65% -0.32 1121331 48.45 48.11 48.64 300 48.58 48.59 300 0.58% -6.27%
Trinity Biotech ADR 1.44 -16.27% -0.28 82641 1.64 1.44 1.65 2000 1.45 1.48 100 -9.95% -24.89%
UBS GROUP AG SF -,10 10.43 -0.48% -0.05 1413191 10.47 10.40 10.48 7100 10.43 10.44 12900 -1.50% -15.35%
Unilever ADR 60.28 -0.40% -0.24 761921 60.63 60.17 60.65 700 60.28 60.29 500 5.33% 12.49%
Unilever ADR 61.49 -0.53% -0.33 327127 61.94 61.39 61.99 100 61.49 61.50 300 3.90% 18.32%
VODAFONE GROUP ADR 18.00 -1.34% -0.24 1726212 17.99 17.88 18.03 7800 18.00 18.01 7100 2.24% -5.34%
Veon Ltd. ADR 2.64 -1.49% -0.04 692736 2.67 2.64 2.71 2900 2.64 2.65 48500 -3.60% 14.53%
WPP ADR 57.41 -0.95% -0.55 84466 57.61 56.96 57.64 200 57.41 57.46 100 -0.46% 5.77%