03.03.2021 16:43:36
BK N.Y. EUROPE ADR
132.12
USD
-0.5500
-0.41%
03.03.2021 16:28
 
Chart
Kursdaten
Kurs 132.12 Eröffnung 132.38
Diff. absolut -0.55 Tages-Hoch 132.73
Diff. % -0.41 % Tages-Tief 131.70
Volumen - Umsatz -
Schlusskurs vom 02.03.2021 132.67 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.03.2021 / 16:28
Währung USD Aktualisierungsstand 03.03.2021 / 16:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.69% 135.9 126.3
1 Woche -0.68% 135.9 130.2
1 Monat 3.04% 135.9 128.5
3 Monate 5.56% 135.9 122.2
6 Monate 13.26% 135.9 102.5
1 Jahr 9.05% 135.9 83.9
3 Jahre -3.37% 143.2 83.9
16.78
26.51
1.13
4.69
1.06
SMI
-8.18
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.78,"chartHeight":39.621160187466,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":-8.18,"chartHeight":33.194516091234,"year":2020,"ID_NOTATION":"8406854"},"2021":{"performance":4.69,"chartHeight":28.219005432116,"year":2021,"ID_NOTATION":"8406854"}}
{"2019":{"performance":26.51,"chartHeight":43.187259762796,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":15.48893918609,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.06,"chartHeight":14.916944421236,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":43.187259762796,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":29.430060354284,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":4.37,"chartHeight":27.586895468332,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":42.732227909829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":31.633435267029,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.56,"chartHeight":22.80372752026,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":42.201017415117,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":40.278693107362,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.71,"chartHeight":32.66522958418,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":43.187259762796,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":26.025427319824,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":2.34,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.03.2021 16:43:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 29.44 -1.11% -0.33 320384 29.62 29.37 29.70 600 29.44 29.45 1400 1.64% 6.47%
AEGON ADR 4.96 2.52% 0.12 742773 4.96 4.96 5.01 66900 4.96 4.97 94900 -0.21% 22.53%
Amarin Co. ADR 5.93 -1.64% -0.10 1647337 6.07 5.89 6.16 700 5.93 5.94 700 -16.60% 23.31%
Anheuser-Busch InBev 59.42 0.41% 0.24 388318 59.13 59.09 59.50 600 59.41 59.43 200 -8.98% -15.35%
ArcelorMittal ADR 24.74 -1.59% -0.40 1913801 24.80 24.61 25.11 400 24.73 24.74 2500 6.84% 9.78%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 556.29 -1.22% -6.85 225683 564.59 554.49 565.95 100 555.90 556.33 100 -2.24% 15.46%
Astrazeneca ADR 47.10 -1.32% -0.63 4974815 47.64 46.84 47.64 600 47.10 47.11 2900 -3.20% -4.52%
Avadel Pharmaceutica 7.87 -2.84% -0.23 71404 8.03 7.73 8.03 100 7.81 7.88 300 -7.43% 21.26%
Aviva ADR 10.62 2.12% 0.22 182924 10.65 10.60 10.70 - - - - -1.61% 17.91%
Banco Bilbao Vizcaya 5.59 1.13% 0.06 781934 5.58 5.56 5.63 84000 5.59 5.60 129200 -0.72% 11.94%
Banco Santander ADR 3.54 0.42% 0.01 1870564 3.53 3.53 3.58 183400 3.54 3.55 274300 -1.94% 15.74%
Barclays ADR 9.35 3.37% 0.30 1625496 9.34 9.32 9.41 35900 9.34 9.35 32100 0.78% 13.14%
BHP Billiton ADR 65.15 -1.15% -0.76 858090 65.34 64.83 65.64 1400 65.14 65.16 1100 1.46% 24.29%
BP ADR 25.20 1.76% 0.43 5376687 24.96 24.96 25.32 600 25.20 25.21 4700 2.23% 20.71%
British American Tob 36.07 0.90% 0.32 653928 35.78 35.65 36.10 300 36.06 36.07 700 -3.79% -4.64%
Carnival ADR 24.37 3.57% 0.84 961205 24.15 24.06 24.73 2600 24.35 24.38 2700 6.28% 25.56%
CREDIT SUISSE GP AG 13.99 -1.69% -0.24 2337010 13.94 13.93 14.13 7900 13.99 14.00 21600 -0.49% 11.17%
CRH ADR 45.54 1.88% 0.84 194142 45.40 45.27 45.60 100 45.53 45.55 300 0.88% 4.98%
DEUTSCHE BANK 12.71 0.63% 0.08 990744 12.72 12.69 12.84 200 12.71 12.72 29500 4.99% 15.87%
Diageo ADR 160.95 0.13% 0.21 85988 159.87 159.74 160.97 100 160.86 160.99 1000 -3.39% 1.22%
EDAP TMS ADR 8.60 -0.81% -0.07 57942 8.68 8.33 8.68 100 8.57 8.62 200 -8.83% 67.70%
ENI ADR 23.20 0.69% 0.16 134134 23.17 23.14 23.33 200 23.19 23.20 1600 -0.52% 11.84%
Equinor ASA ADR 19.34 0.42% 0.08 1261642 19.28 19.27 19.42 1900 19.34 19.35 4700 1.85% 17.30%
Ericsson ADR 12.51 -1.88% -0.24 1460020 12.60 12.47 12.64 6100 12.50 12.51 22100 1.11% 6.69%
Fly Leasing ADR 10.46 3.67% 0.37 77626 10.20 10.20 10.62 200 10.46 10.52 300 -16.89% 2.44%
Fresenius Medical Ca 34.77 -1.61% -0.57 70511 35.11 34.59 35.12 100 34.70 34.73 2100 0.54% -14.97%
GlaxoSmithKline ADR 34.04 -0.15% -0.05 1864956 34.00 33.85 34.08 1000 34.02 34.03 1800 -0.84% -7.36%
Grifols ADR 15.86 -1.86% -0.30 162722 15.97 15.73 15.97 1100 15.84 15.88 1000 0.44% -12.36%
HSBC ADR 30.05 1.47% 0.43 588216 30.01 29.97 30.14 700 30.05 30.06 4800 -0.77% 14.32%
Icon 170.59 -0.74% -1.28 301609 171.95 168.76 173.85 200 170.17 171.00 300 -17.62% -11.85%
ING Groep ADR 11.67 2.73% 0.31 2236399 11.65 11.65 11.71 5600 11.67 11.68 63700 3.46% 20.34%
InterContinental Hot 71.25 0.08% 0.06 69851 71.24 70.97 71.78 400 71.26 71.34 300 -3.86% 9.32%
Koninklijke Philips 53.95 -2.26% -1.25 117110 54.29 53.80 54.38 600 53.92 53.94 300 -2.58% 1.90%
Lloyds Banking Group 2.19 1.62% 0.04 2523786 2.17 2.17 2.20 241600 2.19 2.20 360900 -1.37% 10.20%
LOGITECH INT. 103.33 -3.92% -4.22 296268 106.36 102.91 106.76 200 103.23 103.40 200 -2.74% 10.66%
Mechel OAO ADR 1.85 -1.07% -0.02 67506 1.88 1.83 1.88 21200 1.84 1.85 1600 0.54% -8.78%
Mechel OAOPref. ADR 0.52 1.58% 0.01 86927 0.52 0.52 0.53 700 0.52 0.52 400 -13.22% 2.81%
MOBILE TELESYSTEMS 8.54 -0.52% -0.04 799440 8.54 8.51 8.58 10000 8.54 8.55 8200 1.18% -4.02%
National Grid ADR 56.66 -2.33% -1.35 170602 57.16 56.45 57.24 500 56.62 56.67 500 -1.79% -1.73%
NATUZZI S.P.A. ADR/5 11.80 0.00% 0.00 1328 12.10 11.80 12.10 200 11.80 12.02 300 1.75% -5.98%
Nokia Co. ADR 3.99 -1.27% -0.05 12382475 4.00 3.97 4.02 214200 3.98 3.99 372200 2.28% 3.32%
Novartis ADR 87.26 -1.03% -0.91 608159 88.00 86.91 88.20 500 87.23 87.27 300 1.93% -6.63%
Novo Nordisk ADR B 71.22 -2.01% -1.46 309456 71.70 70.97 71.74 100 71.20 71.23 400 1.40% 4.05%
Pearson ADR 10.89 2.35% 0.25 61743 10.88 10.86 10.91 100 10.89 10.90 2300 -0.56% 15.90%
PROMOTORA D.INF. A A 1.09 - - - - - - - - - - -9.17% 0.00%
Prudential ADR 41.02 -1.09% -0.45 193820 41.05 40.98 41.46 600 40.99 41.02 300 3.65% 12.29%
Rio Tinto ADR 89.65 -1.85% -1.69 759581 90.49 89.38 90.80 100 89.65 89.67 100 0.92% 21.43%
ROYAL DUTCH ADR A 41.76 0.55% 0.23 1286951 41.67 41.63 42.04 100 41.76 41.77 1900 1.12% 18.18%
ROYAL DUTCH ADR B 39.65 0.94% 0.37 750742 39.50 39.50 39.85 200 39.64 39.65 800 0.64% 16.87%
Ryanair ADR 110.00 0.82% 0.89 44045 110.56 109.95 111.33 100 109.96 110.13 100 -1.10% -0.79%
Sanofi ADR 45.36 -1.25% -0.58 189413 45.52 45.17 45.53 2700 45.34 45.37 1800 -1.01% -5.45%
SAP ADR 123.81 -1.22% -1.53 171108 123.89 123.21 124.16 400 123.72 123.79 1000 0.38% -3.87%
Sequans Communicatio 6.30 -0.32% -0.02 143690 6.32 6.30 6.49 200 6.30 6.31 200 -2.02% 4.64%
Siemens ADR 79.75 1.79% 1.40 26845 79.62 79.57 80.13 - - - - -0.79% 9.14%
Smith & Nephew ADR 38.15 -2.93% -1.15 99835 38.46 37.96 38.53 700 38.12 38.17 800 -3.15% -6.81%
STMicroelectronics A 36.30 -1.87% -0.69 989512 36.62 36.13 36.72 100 36.29 36.30 500 -7.71% -0.35%
Telecom Italia ADR 4.66 -1.06% -0.05 284252 4.70 4.66 4.70 3000 2.00 6.54 2700 1.73% 3.06%
Telefónica ADR 4.47 -1.21% -0.06 442702 4.46 4.45 4.49 44500 4.47 4.48 61800 1.34% 12.13%
Tenaris ADR 21.59 0.56% 0.12 617089 21.48 21.48 21.82 900 21.58 21.59 300 18.16% 34.61%
Total ADR 47.23 0.59% 0.28 407655 47.01 47.01 47.44 200 47.23 47.24 1500 -0.38% 12.05%
Trinity Biotech ADR 5.54 0.54% 0.03 85454 5.50 5.33 5.74 1900 5.43 5.63 300 0.55% 44.62%
UBS GROUP AG SF -,10 15.73 -1.53% -0.24 1643655 15.71 15.69 15.85 14200 15.73 15.74 4600 2.37% 13.09%
Unilever ADR 53.15 -0.21% -0.11 1144366 52.89 52.68 53.20 200 53.13 53.15 900 -3.90% -11.76%
Valaris A 0.09 3.53% 0.00 517735 0.09 0.08 0.09 5500 0.30 0.36 1500 -5.56% 69.32%
Veon Ltd. ADR 1.78 1.42% 0.03 374009 1.76 1.75 1.79 14100 1.78 1.79 11600 0.00% 16.56%
VODAFONE GROUP ADR 17.57 0.31% 0.06 578438 17.53 17.47 17.61 4500 17.57 17.58 4000 -5.40% 6.31%
WPP ADR 62.87 1.58% 0.98 41265 62.74 62.59 62.95 500 62.81 62.86 200 1.24% 14.44%