22.01.2020 00:49:24
BK N.Y. EUROPE ADR
137.05
USD
-1.3700
-0.99%
21.01.2020 22:58
 
Chart
Kursdaten
Kurs 137.05 Eröffnung 137.53
Diff. absolut -1.37 Tages-Hoch 137.66
Diff. % -0.99 % Tages-Tief 137.04
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 138.42 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 22:58
Währung USD Aktualisierungsstand 22.01.2020 / 00:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.98% 138.6 136.7
1 Woche 0.81% 138.6 136.7
1 Monat 1.59% 138.6 135.8
3 Monate 7.06% 138.6 128.7
6 Monate 5.61% 138.6 121.3
1 Jahr 12.41% 138.6 121.3
3 Jahre 12.68% 152.7 114.1
SMI
16.78
26.51
0.98
2.52
-16.8
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.8,"chartHeight":39.770610697476,"year":2018,"ID_NOTATION":"8406854"},"2019":{"performance":16.78,"chartHeight":39.759918725368,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":0.98,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"8406854"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 00:49:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB ADR 23.75 -0.67% -0.16 1796313 23.92 23.75 23.95 600 23.00 24.00 100 -0.54% -1.41%
AEGON ADR 4.31 -1.37% -0.06 1186534 4.36 4.31 4.36 1100 4.30 4.33 200 -0.91% -3.53%
Amarin Co. ADR 21.07 5.83% 1.16 12891040 20.00 19.98 21.82 100 21.05 21.06 500 5.07% -7.14%
Anheuser-Busch InBev 78.81 -1.52% -1.22 1270134 78.92 78.64 79.19 100 78.66 78.90 300 -1.50% -3.94%
ArcelorMittal ADR 15.72 -3.14% -0.51 2418703 16.03 15.70 16.05 200 15.00 16.45 1000 -1.16% -7.47%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 298.40 -0.55% -1.64 573004 298.11 297.47 301.25 100 298.51 304.05 100 -1.37% 0.83%
Astrazeneca ADR 50.80 -1.03% -0.53 1964105 50.48 50.48 51.04 500 50.70 52.26 200 1.24% 1.89%
Avadel Pharmaceutica 8.25 8.13% 0.62 800139 7.56 7.50 8.39 100 7.75 10.99 2700 10.58% 1.06%
Aviva ADR 10.62 0.47% 0.05 56340 10.61 10.61 10.70 - - - - -1.58% -4.08%
Banco Bilbao Vizcaya 5.21 -2.25% -0.12 3685169 5.27 5.21 5.27 3000 5.20 5.33 2500 -2.91% -4.48%
Banco Santander ADR 3.97 -2.70% -0.11 7871653 4.00 3.97 4.02 15500 3.97 3.99 100 -0.24% -1.45%
Barclays ADR 9.04 -0.88% -0.08 2028088 9.12 9.04 9.12 500 9.01 9.16 4800 -3.42% -5.04%
BHP Billiton ADR 47.38 -2.15% -1.04 1268207 47.42 47.32 47.68 400 47.24 49.95 400 3.91% 3.00%
BP ADR 38.32 -1.16% -0.45 6999251 38.50 38.30 38.51 200 38.33 38.39 500 0.08% 2.73%
British American Tob 44.57 -1.20% -0.54 1386973 44.35 44.23 44.71 100 44.23 44.89 100 -1.50% 4.97%
Carnival ADR 47.73 -2.43% -1.19 437739 48.30 47.46 48.33 100 47.41 48.59 200 5.54% 1.58%
CREDIT SUISSE GP AG 13.64 -1.66% -0.23 2301095 13.79 13.64 13.80 100 13.18 14.43 300 -2.71% 1.41%
CRH ADR 38.42 -1.03% -0.40 617485 38.54 38.37 38.60 100 38.34 38.52 500 -2.01% -4.74%
DEUTSCHE BANK 8.27 -1.78% -0.15 3883590 8.36 8.27 8.39 2000 8.22 8.40 200 -3.61% 6.30%
Diageo ADR 169.79 -0.53% -0.91 390516 169.45 169.39 170.27 100 161.09 178.00 100 0.92% 1.35%
EDAP TMS ADR 3.96 -3.41% -0.14 184311 4.06 3.90 4.16 500 3.50 4.25 600 -3.53% -7.45%
ENI ADR 30.42 -1.90% -0.59 250616 30.52 30.37 30.59 500 30.03 32.05 1200 -1.59% -1.74%
Equinor ASA ADR 19.92 -2.31% -0.47 2467371 20.16 19.92 20.50 300 19.90 19.93 1000 -0.24% 2.41%
Ericsson ADR 8.89 -1.33% -0.12 11122003 8.95 8.86 9.09 900 8.89 8.99 900 4.40% 2.62%
Fly Leasing ADR 19.13 -2.05% -0.40 167082 19.53 19.11 19.53 1000 19.07 20.53 1000 0.83% -0.36%
Fresenius Medical Ca 38.65 2.79% 1.05 225011 38.73 38.53 38.79 200 37.50 40.00 200 2.23% 2.09%
GlaxoSmithKline ADR 47.50 -0.81% -0.39 3622442 47.66 47.47 47.92 300 47.50 47.62 100 2.35% 1.92%
Grifols ADR 23.31 -1.40% -0.33 822813 23.32 23.20 23.45 9200 23.29 68.30 100 -4.52% 1.50%
HSBC ADR 37.93 -2.17% -0.84 2374630 38.18 37.92 38.24 1100 37.94 38.20 300 -1.17% -2.97%
Icon 174.25 -0.87% -1.53 210113 175.98 173.78 176.97 200 174.08 174.25 2300 4.46% 2.06%
ING Groep ADR 11.56 -2.12% -0.25 3299719 11.68 11.55 11.68 200 11.58 11.64 9300 -3.34% -4.07%
InterContinental Hot 64.48 -4.08% -2.74 269012 65.38 64.38 65.46 100 58.00 64.66 100 2.39% -2.11%
Koninklijke Philips 49.81 -0.54% -0.27 351353 49.67 49.66 49.96 100 40.00 51.10 800 -0.72% 2.07%
Lloyds Banking Group 3.04 0.33% 0.01 8070218 3.03 3.02 3.04 100 3.02 3.06 300 -3.19% -8.46%
LOGITECH INT. 47.79 2.62% 1.22 567840 47.67 47.45 48.40 500 47.81 47.96 800 -1.98% -1.25%
Mechel OAO ADR 3.33 6.73% 0.21 450569 3.30 3.24 3.43 400 3.24 3.45 400 7.22% 51.46%
Mechel OAOPref. ADR 0.84 2.42% 0.02 133852 0.85 0.81 0.88 100 0.76 0.90 100 11.67% 0.00%
MOBILE TELESYSTEMS 10.61 1.05% 0.11 2777285 10.51 10.49 10.67 1100 10.55 10.67 4000 3.41% 4.53%
National Grid ADR 64.29 1.18% 0.75 759769 64.10 63.90 64.41 200 63.50 65.00 400 4.08% 1.39%
NATUZZI S.P.A. ADR/5 1.74 0.83% 0.01 3301 1.71 1.71 1.75 200 1.38 1.94 500 -1.60% 1.59%
Nokia Co. ADR 4.13 -0.24% -0.01 21246296 4.16 4.09 4.17 13300 4.11 4.13 400 2.99% 11.32%
Novartis ADR 95.19 -0.77% -0.74 2616697 95.64 95.18 95.97 100 94.78 96.83 100 0.86% 0.53%
Novo-Nordisk AS ADR 61.14 -0.28% -0.17 1148991 61.36 61.08 61.48 100 60.66 61.98 200 2.62% 5.63%
Pearson ADR 7.45 -2.49% -0.19 356610 7.51 7.45 7.53 100 7.36 7.66 300 -6.26% -9.37%
PROMOTORA D.INF. A A 1.60 12.01% 0.17 408 1.60 1.60 1.60 - - - - 0.88% -16.03%
Prudential ADR 36.58 -1.14% -0.42 346859 36.81 36.57 36.85 100 29.00 40.00 100 -3.41% -3.96%
Rio Tinto ADR 59.95 -1.19% -0.72 2101468 60.05 59.76 60.34 100 59.65 59.82 100 1.22% 0.99%
Royal Bk of Scotld G 5.85 -0.51% -0.03 1421628 5.89 5.83 5.91 400 5.71 6.50 1000 -1.68% -9.16%
ROYAL DUTCH ADR A 57.46 -1.84% -1.08 2942622 57.88 57.46 57.91 100 57.47 57.53 1900 -2.48% -2.58%
ROYAL DUTCH ADR B 58.55 -2.07% -1.24 6330027 58.99 58.53 59.02 2100 58.51 58.96 500 -0.50% -0.30%
Ryanair ADR 91.00 -1.88% -1.74 536435 92.35 90.53 92.72 100 58.10 100.00 100 -3.58% 5.86%
Sanofi ADR 50.21 -2.01% -1.03 2338493 50.64 50.20 50.86 200 48.38 51.50 1000 -0.74% 2.07%
SAP ADR 139.54 -0.30% -0.42 579509 138.90 138.90 140.19 100 135.00 139.58 100 2.18% 4.46%
Sequans Communicatio 4.39 -5.59% -0.26 290954 4.65 4.23 4.73 200 4.40 4.54 200 45.77% 55.00%
Siemens ADR 64.69 -0.26% -0.17 111265 65.06 64.67 65.17 - - - - 0.08% -0.43%
Smith & Nephew ADR 49.48 0.39% 0.19 289416 49.34 49.26 49.62 500 46.00 49.61 100 0.79% 2.93%
STMicroelectronics A 27.77 -0.43% -0.12 1474159 27.77 27.71 27.93 200 27.70 28.50 100 -0.61% 3.20%
Telecom Italia ADR 5.58 -0.80% -0.04 65417 5.59 5.56 5.60 3000 2.00 6.54 2700 -1.50% -9.79%
Telefónica ADR 6.98 2.05% 0.14 1444635 7.04 6.98 7.05 500 6.76 7.05 1000 0.00% -1.87%
Tenaris ADR 22.65 -0.70% -0.16 1877425 22.70 22.53 22.72 200 22.50 23.50 1000 -0.74% 0.04%
Total ADR 53.15 -1.59% -0.86 2023893 53.51 53.14 53.62 1000 53.00 54.00 200 -2.61% -2.33%
Trinity Biotech ADR 1.25 20.19% 0.21 446875 1.04 1.04 1.54 100 1.25 1.40 1000 19.05% 20.96%
UBS GROUP AG SF -,10 12.51 -4.79% -0.63 7408789 12.65 12.48 12.72 100 12.51 12.83 1000 -4.79% -0.56%
Unilever ADR 57.12 0.56% 0.32 1633913 56.97 56.72 57.13 200 57.12 57.45 600 1.81% -1.15%
Unilever ADR 57.86 0.91% 0.52 993004 57.63 57.41 57.86 100 55.75 57.76 100 1.96% 0.30%
Valaris PLC 'A' 5.18 -8.80% -0.50 5078782 5.50 5.16 5.58 500 5.15 5.24 900 -8.83% -13.41%
Veon Ltd. ADR 2.66 -0.37% -0.01 2727912 2.68 2.64 2.69 300 2.66 2.67 100 2.70% 5.14%
VODAFONE GROUP ADR 20.16 0.35% 0.07 2303540 20.19 20.11 20.21 100 19.75 20.30 100 -1.03% 4.29%
WPP ADR 66.18 -0.33% -0.22 138847 66.31 66.09 66.48 100 60.85 67.50 100 -3.80% -5.53%