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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%