20.09.2019 16:37:28
BK N.Y. L. AME. ADR
222.65
USD
-0.2200
-0.10%
20.09.2019 16:22
 
Chart
Kursdaten
Kurs 222.65 Eröffnung 222.98
Diff. absolut -0.22 Tages-Hoch 223.57
Diff. % -0.10 % Tages-Tief 222.25
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 222.87 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.09.2019 / 16:22
Währung USD Aktualisierungsstand 20.09.2019 / 16:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -0.93% 260.4 204.6
1 Woche -1.72% 228.4 222.8
1 Monat 4.57% 228.4 204.6
3 Monate -8.82% 257.9 204.6
6 Monate -12.29% 257.9 204.6
1 Jahr 3.09% 260.4 204.6
3 Jahre 14.88% 287.3 191.4
22.17
13
SMI
19.4
SMI
-10.62
-10.68
-0.93
SMI
2017
2018
2019
{"2017":{"performance":22.17,"chartHeight":23.024420830386,"year":2017,"ID_NOTATION":"8406882"},"2018":{"performance":-10.62,"chartHeight":19.425152245886,"year":2018,"ID_NOTATION":"8406882"},"2019":{"performance":-0.93,"chartHeight":7.8706404684554,"year":2019,"ID_NOTATION":"8406882"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.31,"chartHeight":19.280278373546,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 16:37:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
América Móvil B. de C.V. 15.11 0.00% 0.00 100 15.11 15.11 15.11 2500 14.95 15.15 1900 5.52% 7.51%
América Móvil B. de C.V. 15.14 0.26% 0.04 134462 15.12 15.03 15.15 700 15.13 15.14 300 4.21% 5.96%
BBVA Banco Francés ADR 4.36 0.23% 0.01 45150 4.40 4.36 4.50 200 4.35 4.37 200 -0.23% -61.61%
BRF ADR 9.02 -0.33% -0.03 336933 9.06 8.99 9.10 5800 9.01 9.02 1900 -2.79% 59.33%
Banco Bradesco S.A B 8.06 0.06% 0.01 1989863 8.08 8.03 8.14 67600 8.06 8.07 3900 -3.24% -18.50%
Banco Macro 24.16 -0.76% -0.18 65519 24.48 23.89 24.85 100 24.13 24.24 100 -0.61% -44.93%
Banco Santander (Bra 10.58 -0.75% -0.08 74142 10.66 10.56 10.70 1900 10.59 10.60 2200 -2.29% -4.22%
Banco Santander Chil 28.67 0.53% 0.15 25047 28.55 28.51 28.69 300 28.67 28.70 200 -1.59% -4.62%
Banco de Chile ADR 28.88 -0.28% -0.08 6223 28.96 28.74 28.98 100 28.88 28.94 100 0.49% 1.26%
Bancolombia Pref. AD 51.11 0.77% 0.39 11402 50.95 50.74 51.12 100 51.02 51.14 100 -0.28% 33.12%
Braskem Pref. ADR 14.91 0.73% 0.11 2778 14.74 14.74 14.91 100 19.65 19.75 100 0.20% -39.49%
CIA EN.GER. ADR 1 3.91 - - - - - - 700 3.78 3.83 100 -0.85% -
CPFL Energia ADR 15.70 -0.95% -0.15 1445 15.84 15.70 15.85 200 15.76 15.78 200 0.76% 7.09%
Cementos Pacasmayo A 8.98 - - - - - - 500 8.61 9.19 1800 5.52% -5.46%
Cemex B. de C.V. ADR 4.03 1.13% 0.04 724678 4.00 3.98 4.03 12800 4.02 4.03 29200 2.84% -17.43%
Centrais Elétr. Brasil 9.91 -2.60% -0.27 37195 9.89 9.85 10.02 700 9.90 9.93 500 -7.71% 60.31%
Centrais Elétricas Br. 10.44 -0.67% -0.07 4152 10.34 10.34 10.44 200 10.41 10.45 100 -6.91% 46.38%
Cia Bras. Dis.Gr.Pao 20.03 -1.09% -0.22 21979 20.16 19.97 20.21 200 20.02 20.05 1100 -5.86% -2.50%
Cia En. de Minas Ger 3.38 -0.88% -0.03 348126 3.41 3.36 3.41 34900 3.37 3.38 26900 -4.21% -4.21%
Cia Paranaense En. C 12.30 -1.52% -0.19 54613 12.38 12.26 12.39 700 12.30 12.31 300 -0.32% 59.51%
Cia Saneam. Bás. Est.S 11.90 -1.65% -0.20 222764 12.04 11.78 12.04 2400 11.90 11.91 800 -4.57% 49.94%
Cia Siderurgica Naci 3.37 0.30% 0.01 442601 3.36 3.35 3.40 30600 3.36 3.37 2900 -6.93% 53.42%
Cia de Minas Buenave 14.79 0.51% 0.07 39739 14.71 14.69 14.88 500 14.77 14.79 200 2.65% -9.31%
Coca-Cola FEMSA B. d 61.72 0.14% 0.09 2324 62.17 61.52 62.17 300 61.63 61.81 1400 0.34% 1.30%
Cresud Com. Ind.Fin. 6.18 0.49% 0.03 4659 6.13 6.13 6.32 400 6.15 6.20 300 2.67% -49.38%
Cía Cervecerías Unidas A 22.73 0.40% 0.09 14899 22.77 22.60 22.88 300 22.71 22.73 200 -1.18% -9.91%
EMBOTELL. ANDINA ADR 16.40 - - - - - - 200 16.38 17.36 200 - -
Ecopetrol ADR 17.65 0.23% 0.04 38161 17.69 17.50 17.69 300 17.64 17.66 200 0.86% 10.89%
Embotelladora Andina 19.20 - - - - - - 100 18.45 19.00 100 2.40% -15.86%
Embraer ADR 18.73 -0.24% -0.04 93765 18.69 18.67 18.82 600 18.72 18.73 300 -1.98% -15.18%
Empr.Distrib. y Com. 8.24 4.56% 0.36 22269 7.83 7.82 8.24 100 8.04 8.15 100 18.85% -70.88%
Enel Americas 9.09 0.22% 0.02 59573 9.08 9.07 9.26 1600 9.08 9.09 700 4.61% 1.68%
Enel Generación Chile 16.50 - - - - - - 900 16.51 19.50 1200 -0.60% -2.94%
Fomento Econom.Mexic 94.83 0.11% 0.10 13887 95.12 94.75 95.12 100 94.75 94.88 100 1.97% 10.09%
GOL Pref. ADR 16.04 -2.08% -0.34 84518 16.23 15.99 16.33 1200 16.04 16.07 300 -6.88% 20.89%
Gerdau Pref. ADR 3.16 -0.61% -0.02 1264047 3.15 3.14 3.19 50400 3.16 3.17 166500 -3.93% -15.43%
Grupo Aerop.d.Centro 47.57 0.08% 0.04 1596 47.65 47.45 47.65 100 47.46 47.70 100 0.23% 25.01%
Grupo Aerop.del Paci 95.30 0.01% 0.01 12122 95.17 95.11 95.95 100 95.17 95.60 100 -0.18% 16.85%
Grupo Aerop.del Sure 155.93 0.80% 1.23 10113 154.12 154.12 155.93 200 155.58 156.38 100 1.40% 2.72%
Grupo Financiero Gal 11.99 -1.96% -0.24 290228 12.43 11.94 12.73 500 11.99 12.03 100 3.82% -55.64%
Grupo Simec B. de C. 9.36 - - - - - - 200 9.33 9.58 1700 3.46% -2.50%
Grupo Televisa B. de 10.40 0.68% 0.07 122862 10.37 10.23 10.40 700 10.39 10.40 600 10.36% -17.89%
INDS BACHOCO SAB ADR 53.44 - - - - - - 100 53.30 54.05 100 -4.57% 35.09%
IRSA INV. Y REPR. AD 5.78 -2.03% -0.12 3354 6.00 5.78 6.16 100 5.78 5.82 100 0.34% -54.82%
IRSA PROP. COM. ADR/ 12.00 - - - - - - 100 11.85 12.94 100 - -
ITAU Corpbanca 11.63 - - - - - - 100 11.50 11.97 100 -1.27% -14.49%
Itau Unibanco Pref. 8.33 0.24% 0.02 1361304 8.34 8.30 8.40 59200 8.32 8.33 36400 -3.82% -9.08%
LATAM Airlines Group 9.19 0.00% 0.00 2994 9.22 9.16 9.26 100 9.16 9.19 200 -2.44% -10.78%
MAXCOM TELECOM. ADR 0.08 - - - - - - - - - - - -
OI S.A. PFD ADR 1 0.39 - - - - - - 2000 0.15 0.19 100 -1.23% 48.53%
Pampa Energia 16.13 -1.65% -0.27 46929 16.61 16.04 16.63 100 16.07 16.14 400 6.56% -48.44%
Petroleo Brasileiro 14.48 -0.31% -0.04 839446 14.48 14.45 14.56 20500 14.48 14.49 4600 -1.22% 11.68%
Petroleo Brasileiro 13.05 -0.08% -0.01 281630 13.03 13.00 13.10 2800 13.05 13.06 11700 -1.88% 12.68%
Soc.Quimica y Min.de 27.85 -0.46% -0.13 41907 27.91 27.72 28.05 200 27.83 27.86 100 0.90% -26.95%
TIM Participações Pref 14.26 -0.14% -0.02 31151 14.33 14.23 14.34 400 14.27 14.28 800 -4.80% -6.91%
TRANSP.DE GAS B ADRR 8.49 -0.93% -0.08 92290 8.53 8.33 8.53 100 8.48 8.50 200 7.66% -42.87%
Telecom Argentina AD 10.10 -0.79% -0.08 9342 10.07 9.98 10.13 100 10.05 10.09 300 3.98% -34.58%
Telefonica Brasil 12.95 -0.38% -0.05 78333 13.03 12.94 13.06 1300 12.95 12.96 2200 -0.84% 8.97%
Ternium ADR 19.68 0.28% 0.06 17063 19.61 19.51 19.77 200 19.64 19.71 200 -1.06% -27.60%
Ultrapar Participações 4.36 -1.25% -0.06 59925 4.39 4.35 4.39 3000 4.35 4.36 4600 -1.34% -34.86%
Vale ADR 11.60 0.17% 0.02 1466154 11.60 11.55 11.64 20600 11.60 11.61 23600 -4.85% -12.21%
YPF ADR 9.20 -0.33% -0.03 238241 9.30 9.20 9.39 200 9.20 9.21 2700 6.21% -31.07%