15.05.2021 01:22:36
BK N.Y. EUROPE ADR
143.96
USD
2.5800
1.82%
14.05.2021 23:12
 
Chart
Kursdaten
Kurs 143.96 Eröffnung 142.67
Diff. absolut 2.58 Tages-Hoch 144.11
Diff. % 1.82 % Tages-Tief 142.67
Volumen - Umsatz -
Schlusskurs vom 13.05.2021 141.38 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.05.2021 / 23:12
Währung USD Aktualisierungsstand 15.05.2021 / 01:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.56% 144.4 126.3
1 Woche -0.49% 144.4 140.1
1 Monat 4.23% 144.4 136.3
3 Monate 6.09% 144.4 128.7
6 Monate 18.01% 144.4 119.5
1 Jahr 35.30% 144.4 101.1
3 Jahre -0.70% 144.4 83.9
16.78
26.51
1.13
11.56
3.9
SMI
-8.18
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.78,"chartHeight":23.621691144829,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":-8.18,"chartHeight":19.790198043146,"year":2020,"ID_NOTATION":"8406854"},"2021":{"performance":11.56,"chartHeight":21.634545263967,"year":2021,"ID_NOTATION":"8406854"}}
{"2019":{"performance":26.51,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2343317531272,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.9,"chartHeight":15.840212966171,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.545871770875,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.08,"chartHeight":22.293307432831,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.476474813974,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.859499171457,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.16,"chartHeight":21.446756111409,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.159773077336,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.013704893994,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.33,"chartHeight":13.093315171787,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.516067756531,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.05.2021 01:22:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 34.22 2.89% 0.96 1656298 33.85 33.78 34.32 100 33.00 34.50 100 0.32% 22.39%
AEGON ADR 4.89 0.82% 0.04 1269848 4.86 4.85 4.91 300 4.83 5.03 1000 1.88% 23.80%
Amarin Co. ADR 4.38 2.82% 0.12 5193747 4.26 4.22 4.45 2100 4.29 4.33 1500 -6.17% -12.88%
Anheuser-Busch InBev 75.66 0.93% 0.70 1031406 75.38 75.34 75.82 300 75.69 75.88 900 -0.05% 7.22%
ArcelorMittal ADR 32.47 1.03% 0.33 4491125 32.45 32.10 32.70 100 32.48 32.50 100 -1.78% 41.79%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 647.76 3.96% 24.67 1330705 630.14 625.41 651.14 100 647.80 653.00 100 -1.64% 32.81%
Astrazeneca ADR 55.21 0.29% 0.16 5197708 55.24 55.08 55.38 500 55.12 55.19 100 2.60% 10.44%
Avadel Pharmaceutica 7.67 -3.88% -0.31 350030 8.02 7.42 8.03 100 7.44 9.25 2000 -6.12% 14.82%
Aviva ADR 11.62 1.66% 0.19 76133 11.55 11.52 11.62 300 9.25 13.50 200 0.00% 31.75%
Banco Bilbao Vizcaya 6.16 3.36% 0.20 1567485 6.04 6.03 6.16 300 6.06 6.17 100 4.23% 24.70%
Banco Santander ADR 4.10 3.54% 0.14 3893890 4.02 4.02 4.10 4000 4.04 4.09 100 4.86% 34.43%
Barclays ADR 10.39 1.96% 0.20 5561250 10.27 10.24 10.42 1100 10.35 10.40 1000 2.21% 27.53%
BHP Billiton ADR 63.61 -0.64% -0.41 2261798 63.07 62.92 63.71 400 63.62 63.75 100 -3.74% 19.95%
BP ADR 26.65 2.94% 0.76 15697717 26.31 26.30 26.73 800 26.67 26.68 200 -0.30% 29.87%
British American Tob 39.83 -0.23% -0.09 2161397 39.99 39.82 40.23 100 39.85 40.01 200 2.12% 6.48%
Carnival ADR 23.22 7.45% 1.61 1515889 21.87 21.83 23.25 100 23.25 23.30 9700 -3.40% 15.31%
CREDIT SUISSE GP AG 10.45 1.65% 0.17 5757961 10.35 10.34 10.48 1000 10.35 10.45 1100 -0.87% -19.69%
CRH ADR 51.18 2.79% 1.39 486479 50.74 50.52 51.25 100 40.00 52.12 100 0.37% 20.20%
DEUTSCHE BANK 14.40 2.20% 0.31 3560378 14.28 14.28 14.43 100 14.43 14.50 1900 1.84% 32.11%
Diageo ADR 189.21 1.54% 2.87 380018 188.11 188.04 189.70 100 188.00 195.00 100 2.55% 17.34%
EDAP TMS ADR 5.97 0.67% 0.04 223490 5.99 5.85 6.16 1900 5.97 6.03 800 -11.49% 14.70%
ENI ADR 25.44 2.09% 0.52 393050 25.19 25.19 25.46 200 24.00 26.66 100 0.36% 23.50%
Equinor ASA ADR 21.73 3.92% 0.82 1276321 21.35 21.35 21.75 100 20.73 22.22 200 -0.41% 32.34%
Fly Leasing ADR 16.95 0.18% 0.03 196704 16.91 16.91 16.96 400 16.82 17.00 1100 -0.06% 72.08%
Fresenius Medical Ca 40.57 0.52% 0.21 308207 40.62 40.48 40.72 100 39.97 42.00 1000 2.97% -2.38%
GlaxoSmithKline ADR 39.08 1.09% 0.42 3641764 39.02 38.99 39.23 100 39.11 39.18 100 1.98% 5.05%
Grifols ADR 18.74 1.96% 0.36 264841 18.46 18.41 18.80 100 17.16 19.10 100 2.80% 1.63%
HSBC ADR 31.73 1.83% 0.57 2284539 31.46 31.44 31.79 100 31.20 31.82 500 -1.45% 20.26%
Icon 229.20 0.93% 2.11 519193 229.23 226.61 229.96 100 228.73 229.21 500 1.78% 16.47%
ING Groep ADR 13.33 3.57% 0.46 4660536 13.17 13.13 13.35 100 13.31 13.50 500 -1.76% 36.33%
InterContinental Hot 70.55 3.70% 2.52 77231 68.73 68.72 70.62 100 65.00 73.90 100 -1.80% 8.34%
Koninklijke Philips 56.37 1.38% 0.77 641985 55.78 55.64 56.47 100 53.96 57.29 100 -3.82% 2.64%
Lloyds Banking Group 2.69 1.89% 0.05 7543772 2.67 2.67 2.71 600 2.62 2.68 200 3.86% 37.24%
LOGITECH INT. 105.31 5.34% 5.34 1212612 101.96 101.31 105.70 100 104.27 106.30 100 -8.07% 8.35%
Mechel OAO ADR 2.04 4.62% 0.09 121418 2.12 2.00 2.12 18700 2.01 2.12 100 -4.23% -0.49%
Mechel OAOPref. ADR 0.52 4.75% 0.02 133095 0.50 0.50 0.52 24900 0.52 0.70 1200 -1.10% -0.70%
MOBILE TELESYSTEMS 8.89 1.83% 0.16 2737985 8.77 8.77 8.89 1400 8.70 8.96 10000 1.25% -0.67%
National Grid ADR 65.78 1.32% 0.86 568531 65.89 65.68 66.10 100 62.45 65.75 200 0.03% 9.98%
NATUZZI S.P.A. ADR/5 15.17 0.81% 0.12 18046 15.07 14.50 15.40 200 13.95 15.40 400 -0.51% 20.90%
Nokia Co. ADR 4.90 3.16% 0.15 24300298 4.84 4.79 4.90 6000 4.86 4.88 2100 -2.46% 21.48%
Novartis ADR 88.96 0.63% 0.56 1771681 89.12 88.78 89.27 100 87.81 89.66 100 1.14% -5.79%
Novo Nordisk ADR B 79.10 0.27% 0.21 794165 79.00 79.00 79.47 100 78.18 79.84 100 4.55% 13.24%
Pearson ADR 12.19 1.84% 0.22 176787 12.13 12.11 12.22 100 10.24 13.50 100 2.87% 32.79%
PROMOTORA D.INF. A A 0.95 - - - - - - - - - - -12.39% 0.00%
Prudential ADR 43.20 3.52% 1.47 175796 42.65 42.65 43.25 100 42.69 50.00 100 -3.25% 16.98%
Rio Tinto ADR 88.23 -1.99% -1.79 3252810 88.14 87.25 88.70 100 88.23 89.09 100 -1.47% 19.68%
ROYAL DUTCH ADR A 40.40 3.40% 1.33 5988663 39.90 39.89 40.47 1700 40.40 40.46 400 -2.64% 11.18%
ROYAL DUTCH ADR B 38.29 3.49% 1.29 4478712 37.88 37.87 38.39 500 38.29 38.34 7500 -1.19% 13.92%
Ryanair ADR 115.91 1.20% 1.37 320580 115.18 114.69 118.15 300 117.25 120.00 600 -4.03% 4.15%
Sanofi ADR 52.74 0.38% 0.20 1388576 52.61 52.48 52.92 100 50.60 52.80 100 3.00% 8.13%
SAP ADR 138.82 2.65% 3.59 690828 137.11 136.73 138.90 100 138.75 139.05 400 -4.55% 3.71%
Sequans Communicatio 5.00 4.17% 0.20 178096 4.80 4.76 5.07 100 4.85 5.15 1100 -9.42% -17.22%
Siemens ADR 88.17 3.45% 2.94 104009 86.66 86.57 88.17 - - - - 1.10% 18.72%
Smith & Nephew ADR 42.98 1.34% 0.57 474929 42.50 42.49 43.08 300 35.25 44.43 200 -2.71% 0.57%
STMicroelectronics A 35.66 2.44% 0.85 1561463 35.34 34.97 35.83 300 35.32 36.03 100 -4.47% -3.93%
Telecom Italia ADR 5.32 0.76% 0.04 60826 5.32 5.31 5.34 3000 2.00 6.54 2700 3.70% 16.41%
Telefonaktiebolaget 13.26 1.84% 0.24 5639966 13.16 13.11 13.28 300 13.22 13.30 200 -4.89% 8.95%
Telefónica ADR 4.97 3.11% 0.15 1884683 4.89 4.89 4.97 2500 4.94 5.10 100 2.90% 23.02%
Tenaris ADR 23.82 1.84% 0.43 1455346 23.69 23.56 24.02 100 23.79 24.24 100 -0.04% 46.65%
Total ADR 48.73 3.79% 1.78 1928365 47.90 47.89 48.76 100 48.55 48.80 100 1.73% 16.27%
Trinity Biotech ADR 3.40 1.19% 0.04 290059 3.31 3.12 3.45 100 3.30 3.40 100 7.69% -11.81%
UBS 15.49 1.44% 0.22 1782830 15.38 15.37 15.52 800 15.33 15.80 100 -2.49% 8.07%
Unilever ADR 60.59 0.56% 0.34 1304378 60.67 60.38 60.86 100 60.60 60.86 300 0.94% -0.18%
Valaris A 0.07 - - - - - - 5500 0.30 0.36 1500 5.43% 35.46%
Veon Ltd. ADR 1.85 2.21% 0.04 3702955 1.78 1.78 1.86 100 1.84 1.86 2700 -2.69% 19.87%
VODAFONE GROUP ADR 20.08 1.16% 0.23 2627132 20.08 20.05 20.18 100 19.70 20.27 100 0.30% 21.84%
WPP ADR 69.53 2.73% 1.85 62474 68.97 68.91 69.65 100 68.99 90.00 100 -0.01% 28.57%