18.10.2021 03:49:12
BK N.Y. EUROPE ADR
146.69
USD
1.1900
0.82%
15.10.2021 22:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 145.50 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.10.2021 / 22:53
Währung USD Aktualisierungsstand 18.10.2021 / 03:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.75% 148.4 126.3
1 Woche 2.95% 146.8 142.1
1 Monat 1.01% 146.8 138.7
3 Monate 3.45% 147.8 136.3
6 Monate 6.31% 148.4 136.3
1 Jahr 31.73% 148.4 102.5
3 Jahre 13.70% 148.4 83.9
16.78
26.51
1.13
15.75
11.75
SMI
-8.18
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.78,"chartHeight":23.087488648999,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":-8.18,"chartHeight":19.342644431392,"year":2020,"ID_NOTATION":"8406854"},"2021":{"performance":15.75,"chartHeight":22.757318331438,"year":2021,"ID_NOTATION":"8406854"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 03:49:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 34.49 -0.06% -0.02 1785821 34.37 34.35 34.66 100 34.52 36.71 100 4.36% 23.35%
AEGON ADR 5.18 1.17% 0.06 1185335 5.16 5.13 5.19 100 5.01 5.25 500 -1.15% 31.14%
Amarin Co. ADR 5.16 -0.19% -0.01 1338575 5.22 5.11 5.24 1000 5.11 5.20 1000 2.79% 5.52%
Anheuser-Busch InBev 55.29 -1.88% -1.06 4384011 56.00 55.19 56.01 100 54.00 55.85 100 0.62% -20.91%
ArcelorMittal ADR 32.13 0.66% 0.21 3683989 32.11 31.97 32.36 500 31.00 33.17 500 11.06% 40.31%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 789.40 1.43% 11.11 877401 780.96 775.84 789.64 100 790.70 795.00 100 8.10% 61.86%
Astrazeneca ADR 60.22 0.92% 0.55 3513213 60.27 60.08 60.54 100 59.60 60.35 200 -0.64% 20.46%
Avadel Pharmaceutica 9.99 6.96% 0.65 3642427 10.11 9.85 10.40 300 8.56 8.64 100 -0.10% 49.55%
Aviva ADR 10.98 1.20% 0.13 40560 10.98 10.94 11.00 300 9.25 13.50 200 0.37% 24.49%
Banco Bilbao Vizcaya 6.71 2.76% 0.18 1076073 6.70 6.65 6.75 100 4.31 6.80 100 -1.61% 35.83%
Banco Santander ADR 3.90 1.83% 0.07 7368474 3.89 3.86 3.93 1000 3.80 3.90 1300 0.52% 27.87%
Barclays ADR 11.09 2.31% 0.25 3896813 11.05 11.02 11.15 100 11.01 12.20 200 2.69% 38.80%
BHP Billiton ADR 55.08 -0.13% -0.07 2309360 55.44 54.82 55.63 100 42.80 62.00 1000 4.87% 3.87%
BP ADR 29.93 1.63% 0.48 11813057 29.97 29.86 30.11 1800 29.93 29.95 100 3.67% 45.86%
British American Tob 36.10 0.11% 0.04 3047867 36.12 35.93 36.17 300 36.00 36.50 200 3.47% -3.71%
Carnival ADR 21.90 0.27% 0.06 949451 22.13 21.85 22.42 100 21.82 22.09 100 0.97% 16.86%
CREDIT SUISSE GP AG 10.57 1.34% 0.14 3491277 10.56 10.53 10.62 100 10.55 10.60 100 2.13% -17.42%
CRH ADR 47.51 0.68% 0.32 494013 47.38 47.27 47.65 300 42.88 48.26 200 1.47% 11.58%
DEUTSCHE BANK 13.28 2.79% 0.36 4990544 13.28 13.16 13.38 200 13.30 13.48 500 0.45% 21.83%
Diageo ADR 199.27 -0.07% -0.14 161018 198.70 198.37 199.57 100 125.51 250.00 100 2.86% 25.48%
EDAP TMS ADR 6.05 0.50% 0.03 30933 6.01 6.00 6.20 9900 6.02 6.05 200 0.83% 17.02%
ENI ADR 28.35 1.50% 0.42 267170 28.20 28.15 28.50 100 21.98 30.00 300 3.24% 37.62%
Equinor ASA ADR 27.25 -0.58% -0.16 2111612 27.23 27.18 27.36 1000 26.75 28.04 200 3.49% 65.96%
Fresenius Medical Ca 35.46 -0.11% -0.04 299030 35.28 35.16 35.51 1500 34.00 41.50 100 1.63% -14.68%
GlaxoSmithKline ADR 39.01 0.75% 0.29 3266328 38.77 38.71 39.03 100 38.67 39.01 100 0.77% 6.01%
Grifols ADR 14.22 0.49% 0.07 1383717 14.19 14.05 14.33 100 14.00 15.60 500 -1.59% -22.89%
HSBC ADR 29.97 2.67% 0.78 2610387 29.86 29.58 30.06 100 29.82 30.10 100 5.27% 15.67%
ICON 275.04 -0.01% -0.03 308322 273.56 271.89 277.81 7100 274.93 275.42 300 3.69% 41.06%
ING Groep ADR 15.10 1.68% 0.25 3763115 15.07 14.98 15.15 200 14.98 15.20 200 3.07% 59.96%
InterContinental Hot 70.24 2.74% 1.87 118059 69.60 69.60 70.56 100 64.00 72.00 100 3.91% 7.86%
Koninklijke Philips 44.57 1.36% 0.60 1121123 44.14 44.07 44.77 100 43.00 49.01 100 3.41% -17.72%
Lloyds Banking Group 2.68 1.52% 0.04 6013692 2.65 2.65 2.69 1000 2.65 2.70 200 6.35% 36.73%
LOGITECH INT. 87.93 -1.96% -1.76 1067835 88.23 87.29 88.55 100 87.12 88.79 100 0.09% -9.53%
Mechel OAO ADR 4.49 -1.75% -0.08 172889 4.55 4.48 4.58 200 3.99 4.70 200 9.25% 119.02%
Mechel OAOPref. ADR 2.08 -4.15% -0.09 52258 2.20 2.08 2.20 6000 1.51 2.15 2500 13.04% 317.67%
MOBILE TELESYSTEMS 9.58 0.00% 0.00 1886602 9.62 9.47 9.63 100 9.38 9.62 200 0.00% 7.04%
National Grid ADR 61.61 -0.08% -0.05 200216 61.50 61.45 61.85 500 60.00 64.78 100 1.95% 4.37%
NATUZZI S.P.A. ADR/5 18.75 -0.64% -0.12 8538 18.65 18.38 19.49 200 15.35 4294.67 100 4.11% 49.40%
Nokia Co. ADR 5.90 -0.84% -0.05 12341753 5.97 5.89 5.98 2900 5.87 5.92 2500 1.72% 50.90%
Novartis ADR 83.33 0.88% 0.73 1594227 82.75 82.62 83.34 100 83.14 84.00 100 0.60% -11.75%
Novo Nordisk ADR B 102.34 1.89% 1.90 938934 101.22 101.06 102.74 100 97.07 107.56 100 4.03% 46.51%
Pearson ADR 8.62 -14.31% -1.44 1586646 8.83 8.45 8.97 100 8.65 10.00 700 -14.91% -6.10%
PROMOTORA D.INF. A A 0.58 - - - - - - - - - - 0.00% 0.00%
Prudential ADR 40.82 0.62% 0.25 328256 40.94 40.56 41.03 100 36.00 44.69 2500 -1.35% 10.53%
Rio Tinto ADR 70.43 -0.93% -0.66 2912633 70.70 70.12 70.96 100 70.25 70.43 400 2.86% -6.37%
ROYAL DUTCH ADR A 48.71 1.29% 0.62 5178507 48.69 48.56 48.99 2000 48.72 48.97 200 4.60% 38.62%
ROYAL DUTCH ADR B 49.23 1.93% 0.93 3893354 49.14 48.97 49.49 1000 49.00 49.40 500 5.94% 46.47%
Ryanair ADR 117.74 0.66% 0.77 266694 118.68 117.64 120.26 1400 117.74 117.89 100 1.68% 7.06%
Sanofi ADR 48.85 0.54% 0.26 1219172 48.42 48.36 48.96 100 47.80 49.25 500 -0.33% 0.54%
SAP ADR 146.03 0.68% 0.99 471406 145.80 145.26 146.37 100 101.19 159.70 100 7.82% 11.99%
Sequans Communicatio 4.47 -2.19% -0.10 57108 4.65 4.46 4.66 300 4.57 4.61 1400 6.43% -25.99%
Siemens ADR 81.92 -0.09% -0.07 89924 81.55 81.31 82.08 - - - - 2.71% 14.10%
Smith & Nephew ADR 35.39 1.43% 0.50 422841 35.05 35.03 35.51 100 33.75 37.89 100 3.48% -16.08%
STMicroelectronics A 42.52 0.09% 0.04 1323386 42.38 42.16 42.56 100 42.21 43.00 200 2.71% 14.55%
Telecom Italia ADR 3.90 -0.89% -0.04 143379 3.95 3.89 3.95 3000 2.00 6.54 2700 -2.13% -14.55%
Telefonaktiebolaget 12.18 0.66% 0.08 5643134 12.23 12.16 12.23 100 11.78 12.22 200 4.37% 1.92%
Telefónica ADR 4.45 -2.63% -0.12 2932240 4.45 4.41 4.46 100 4.42 4.46 2500 -4.71% 10.15%
Tenaris ADR 22.99 2.68% 0.60 1283336 22.91 22.83 23.04 100 21.65 39.87 100 3.56% 44.14%
TotalEnergies ADR 51.57 1.26% 0.64 1514156 51.49 51.41 51.75 200 51.51 52.00 100 2.89% 23.05%
Trinity Biotech ADR 2.03 -6.88% -0.15 125654 2.15 1.98 2.17 500 2.03 2.09 100 -9.38% -46.72%
UBS 17.28 0.76% 0.13 2413026 17.25 17.15 17.35 300 14.60 20.00 1400 3.41% 22.29%
Unilever ADR 52.96 -0.34% -0.18 1517556 52.69 52.67 53.25 200 53.00 53.50 200 0.61% -12.26%
- - - - - - - - - - - 0.00% 0.00%
Veon Ltd. ADR 2.29 -0.43% -0.01 2646723 2.32 2.29 2.33 500 2.28 2.35 100 0.44% 51.66%
VODAFONE GROUP ADR 15.32 -0.33% -0.05 2701543 15.37 15.30 15.45 1100 15.31 15.38 14300 -0.71% -7.04%
WPP ADR 68.20 0.81% 0.55 58677 67.91 67.85 68.51 100 67.63 70.00 100 2.10% 26.11%