25.10.2021 12:11:58
BK N.Y. DEVE. MAR ADR
119.55
USD
0.4400
0.37%
22.10.2021 23:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 119.11 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.10.2021 / 23:04
Währung USD Aktualisierungsstand 25.10.2021 / 12:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.93% 120.6 102.5
1 Woche 0.34% 119.8 118.4
1 Monat 2.28% 119.8 113.2
3 Monate 4.05% 120.3 113.2
6 Monate 6.56% 120.6 111.8
1 Jahr 32.82% 120.6 84.0
3 Jahre 18.40% 120.6 67.6
16.81
26.51
1.13
15.93
12.64
SMI
-5.01
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.81,"chartHeight":23.227631677602,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":-5.01,"chartHeight":16.88249102361,"year":2020,"ID_NOTATION":"8406840"},"2021":{"performance":15.93,"chartHeight":22.945792459065,"year":2021,"ID_NOTATION":"8406840"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.10.2021 12:11:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 33.21 1.07% 0.35 1774065 32.97 32.90 33.26 1500 32.67 32.68 600 -3.71% 18.78%
Advantest Co. ADR 80.07 0.92% 0.73 7614 80.04 80.04 80.85 100 8.92 9.84 100 -0.06% 0.00%
AEGON ADR 5.25 1.74% 0.09 1212107 5.18 5.15 5.25 16300 5.21 5.22 21400 1.35% 32.91%
Alterity Therapeutic 1.25 -2.34% -0.03 554705 1.29 1.23 1.31 3700 1.27 1.32 600 -4.58% -6.72%
Alumina ADR 6.17 -2.22% -0.14 1091 6.17 6.14 6.17 1000 3.67 11.00 10000 -8.93% 10.18%
Amarin Co. ADR 5.00 -0.20% -0.01 1986065 5.02 4.93 5.02 600 4.74 5.00 400 -3.10% 2.25%
ArcelorMittal ADR 31.92 0.57% 0.18 2741118 31.88 31.48 32.27 4800 32.09 32.12 3400 -0.65% 39.39%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 800.97 1.70% 13.41 1294777 798.19 796.27 808.80 100 794.88 795.44 100 1.47% 64.23%
Astrazeneca ADR 61.79 0.93% 0.57 3997374 61.89 61.68 62.06 2500 62.13 62.17 2200 2.61% 23.60%
Avadel Pharmaceutica 8.14 -0.97% -0.08 1071779 8.01 7.73 8.22 100 7.15 7.98 200 -18.52% 21.86%
Aviva ADR 10.89 0.51% 0.06 35406 10.90 10.81 10.90 300 9.25 13.50 200 -0.82% 23.47%
Banco Bilbao Vizcaya 6.61 0.15% 0.01 1403059 6.61 6.58 6.66 19700 6.49 6.51 25000 -1.49% 33.81%
Banco Santander ADR 3.87 -0.26% -0.01 2448746 3.86 3.83 3.91 40400 3.86 3.88 45000 -0.77% 26.89%
Barclays ADR 11.20 1.36% 0.15 3700418 11.16 11.05 11.26 5200 11.25 11.27 5200 0.99% 40.18%
BHP Billiton ADR 56.72 1.41% 0.79 3448710 56.38 55.75 56.95 100 56.54 56.75 800 -1.32% -13.19%
BHP Billiton ADR 54.52 1.58% 0.85 1909433 54.10 53.55 54.74 300 54.42 54.46 500 -1.02% 2.81%
BioLineRx Ltd ADR 2.88 -5.26% -0.16 340131 2.98 2.85 2.98 400 2.87 2.92 900 -5.88% 14.29%
BP ADR 29.51 0.24% 0.07 8098905 29.44 29.17 29.59 4200 29.55 29.57 1800 -1.40% 43.81%
British American Tob 36.17 0.03% 0.01 2322632 36.14 36.01 36.34 300 36.02 36.05 2800 0.19% -3.52%
Canon ADR 25.12 0.48% 0.12 165823 25.34 25.00 25.34 100 11.30 30.00 100 2.49% 29.42%
Carnival ADR 20.47 -1.06% -0.22 1232957 20.41 20.11 20.51 100 20.09 20.12 900 -6.53% 9.23%
CREDIT SUISSE GP AG 10.51 0.96% 0.10 2438982 10.46 10.39 10.54 15400 10.47 10.49 13800 -0.57% -17.89%
CRH ADR 47.34 -0.08% -0.04 402872 47.55 47.28 47.80 400 47.72 47.76 800 -0.36% 11.18%
DEUTSCHE BANK 13.63 1.04% 0.14 3240447 13.55 13.44 13.64 9800 13.47 13.49 5900 2.64% 25.05%
Diageo ADR 201.45 0.88% 1.76 179900 201.34 200.72 201.99 200 201.00 201.14 300 1.09% 26.85%
EDAP TMS ADR 6.01 -0.99% -0.06 12318 6.04 6.00 6.06 500 5.05 6.60 200 -0.66% 16.25%
ENI ADR 28.24 -0.07% -0.02 117746 28.16 28.04 28.30 8100 28.37 28.41 6100 -0.39% 37.09%
Equinor ASA ADR 27.60 -0.54% -0.15 2295939 27.54 27.29 27.68 3100 27.91 27.93 1400 1.28% 68.09%
Formula Systems (198 107.29 0.74% 0.79 6341 106.20 105.30 109.73 100 103.30 109.01 100 -0.01% 25.49%
Fresenius Medical Ca 35.62 -1.19% -0.43 235228 35.60 35.57 35.80 2400 35.77 35.82 3000 0.45% -14.29%
GENETIC TECHS ADR/60 2.85 -4.36% -0.13 154817 2.96 2.74 2.98 200 2.86 2.94 200 -5.63% -20.83%
GlaxoSmithKline ADR 39.77 0.56% 0.22 4841180 39.63 39.59 39.81 600 39.93 39.96 1600 1.95% 8.07%
Grifols ADR 13.76 -0.79% -0.11 539381 13.87 13.69 13.96 300 13.36 14.16 3000 -3.23% -25.38%
Honda Motor ADR 29.92 0.00% 0.00 683596 29.96 29.74 30.09 100 29.43 30.77 1300 -2.83% 5.91%
HSBC ADR 30.02 0.07% 0.02 1716202 29.95 29.85 30.14 2900 30.12 30.15 1400 0.17% 15.86%
ICON 277.52 0.14% 0.39 300103 276.23 275.14 278.90 200 277.43 277.72 200 0.90% 42.33%
ING Groep ADR 15.31 0.33% 0.05 2405666 15.24 15.16 15.33 5700 15.35 15.36 6000 1.39% 62.18%
InterContinental Hot 67.80 -2.49% -1.73 151774 67.53 67.24 67.96 300 67.72 67.82 200 -3.47% 4.12%
Internet Initiative 35.72 - - - - - - 100 9.81 10.07 100 0.00% 0.00%
JAMES HARDIE INDUST. 39.44 1.31% 0.51 24330 39.40 39.13 39.63 200 36.80 39.74 200 6.68% 32.97%
Kazia Therapeutics S 10.66 -1.02% -0.11 34161 10.64 10.55 10.77 500 1.00 10.10 1000 1.52% 23.38%
Koninklijke Philips 48.07 1.20% 0.57 842664 47.89 47.66 48.19 1800 48.02 48.06 1700 7.85% -11.26%
Kubota Co. ADR 105.38 1.17% 1.22 8890 105.62 105.25 105.85 700 77.55 86.64 1200 -0.14% -4.50%
KYOCERA CORP. ADR/1 58.92 0.86% 0.50 31390 59.17 58.92 59.28 100 50.00 55.21 200 -1.01% -4.43%
Lloyds Banking Group 2.70 3.05% 0.08 23423248 2.65 2.62 2.72 4100 2.65 2.66 50100 0.75% 37.76%
LOGITECH INT. 89.69 -0.66% -0.60 872810 90.29 89.28 90.38 1000 88.24 88.36 1000 2.00% -7.72%
MAKITA CORP. ADR/1 O 49.72 0.74% 0.36 9210 49.27 49.27 49.96 - - - - -4.40% -1.21%
Mitsubishi UFJ Finl 5.77 -0.52% -0.03 815460 5.82 5.76 5.83 100 5.40 5.90 1300 -1.54% 30.25%
Mizuho Financial Gro 2.68 -0.74% -0.02 368295 2.73 2.66 2.73 1000 2.60 2.70 200 -2.19% 5.10%
National Grid ADR 62.82 0.42% 0.26 192394 62.70 62.65 62.95 700 63.02 63.07 300 1.96% 6.42%
NATUZZI S.P.A. ADR/5 18.22 -1.03% -0.19 4891 18.60 17.50 18.60 200 16.01 4294.67 100 -2.83% 45.18%
Nice ADR 281.54 0.53% 1.49 84944 281.54 280.57 283.33 100 281.15 281.66 100 1.31% -0.71%
Nidec Co. ADR 27.68 1.21% 0.33 63268 27.79 27.64 27.85 100 15.03 21.28 100 1.24% -12.68%
Nippon Tel. and Tel. 27.48 -0.02% -0.01 65532 26.85 26.85 27.51 200 38.90 46.09 400 -0.33% 6.93%
Nokia Co. ADR 5.88 -1.18% -0.07 18970979 5.97 5.87 5.98 32200 5.67 5.68 31500 -0.34% 50.38%
Nomura ADR 4.84 -1.02% -0.05 296728 4.89 4.82 4.89 1100 4.85 5.21 200 -1.22% -9.19%
Novartis ADR 84.92 0.30% 0.25 1505336 84.55 84.37 84.92 1400 83.57 83.61 1600 1.91% -10.07%
Novo Nordisk ADR B 106.01 1.53% 1.60 620051 105.43 105.39 106.09 800 106.19 106.27 400 3.59% 51.77%
ORIX Co. ADR 94.79 0.07% 0.07 13499 94.90 94.33 95.35 100 0.00 4294.67 100 -2.31% 22.58%
PANASONIC CORP.ADR/1 12.35 3.09% 0.37 606887 12.25 12.25 12.51 - - - - -0.32% 5.42%
Partner Communicatio 4.35 -0.25% -0.01 3280 4.37 4.28 4.39 1200 4.76 4.81 200 -2.25% -18.69%
Pearson ADR 8.66 -0.57% -0.05 405184 8.64 8.63 8.72 6800 8.62 8.65 6500 0.46% -5.66%
PROMOTORA D.INF. A A 0.59 - - - - - - - - - - 3.03% 0.00%
Prudential ADR 40.89 0.47% 0.19 150614 40.89 40.58 41.13 700 40.88 40.94 300 0.17% 10.72%
Rio Tinto ADR 65.88 0.52% 0.34 3567630 65.89 65.18 66.43 600 66.05 66.09 600 -6.46% -12.42%
ROYAL DUTCH ADR A 48.69 -0.33% -0.16 4391622 48.64 48.17 48.86 1500 48.70 48.74 3000 -0.04% 38.56%
ROYAL DUTCH ADR B 48.89 -0.51% -0.25 2300875 48.90 48.46 49.10 800 48.89 48.92 200 -0.69% 45.46%
Ryanair ADR 108.41 0.01% 0.01 110259 108.01 108.01 109.00 700 106.09 113.52 700 -7.92% -1.43%
Sanofi ADR 49.92 1.44% 0.71 2157495 49.42 49.40 50.21 2000 49.89 49.92 1400 2.19% 2.74%
SAP ADR 141.78 1.66% 2.32 764817 141.61 140.75 142.35 800 144.57 144.63 500 -2.91% 8.74%
Sequans Communicatio 4.73 1.50% 0.07 114023 4.65 4.65 4.86 300 4.12 5.41 100 5.82% -21.69%
Siemens ADR 81.34 0.54% 0.44 178195 81.05 81.05 81.69 - - - - -0.70% 13.30%
Smith & Nephew ADR 35.67 -0.03% -0.01 199727 35.68 35.51 35.81 400 35.64 35.68 100 0.79% -15.41%
SONY ADR 112.97 0.62% 0.70 465586 112.31 111.65 113.04 100 113.72 114.93 100 0.42% 11.74%
Spark New Zealand 16.39 -0.12% -0.02 34021 16.42 16.24 16.46 - - - - -1.50% -3.30%
STMicroelectronics A 43.90 0.05% 0.02 1583287 44.06 43.76 44.39 2800 43.86 43.90 4500 3.25% 18.27%
Sumitomo Mitsui Fina 6.77 -0.29% -0.02 1031550 6.79 6.75 6.83 100 6.70 7.39 200 -1.46% 9.72%
Telecom Italia ADR 3.83 -0.91% -0.04 104552 3.85 3.82 3.85 3000 2.00 6.54 2700 -2.05% -16.30%
Telefonaktiebolaget 11.58 -2.93% -0.35 5146853 11.63 11.53 11.66 14600 11.17 11.19 17800 -4.93% -3.10%
Telefónica ADR 4.41 -0.90% -0.04 1394427 4.47 4.41 4.47 17700 4.43 4.44 5800 -0.90% 9.16%
Tenaris ADR 23.06 -0.09% -0.02 3506620 22.97 22.79 23.17 4900 22.93 22.97 4900 0.30% 44.58%
Teva Pharma Ind. 10.13 -0.10% -0.01 5868009 10.12 9.92 10.14 700 10.20 10.24 7100 4.65% 4.97%
TotalEnergies ADR 51.16 -0.83% -0.43 1842344 50.91 50.85 51.21 2300 51.01 51.05 4800 -0.80% 22.07%
Toyota Motor Co. ADR 173.40 -0.36% -0.62 206710 175.00 172.78 175.34 100 171.05 183.74 100 -1.63% 12.18%
Trinity Biotech ADR 2.10 -0.47% -0.01 44182 2.13 2.05 2.15 500 1.99 2.41 400 3.45% -44.88%
UBS 17.67 1.44% 0.25 1614829 17.55 17.48 17.67 6300 17.51 17.53 6400 2.26% 25.05%
Unilever ADR 53.71 0.62% 0.33 1742983 53.57 53.54 53.97 800 53.92 53.96 1400 1.42% -11.02%
- - - - - - - - - - - 0.00% 0.00%
VODAFONE GROUP ADR 15.48 -0.19% -0.03 3356920 15.41 15.41 15.58 2600 15.52 15.53 900 1.04% -6.07%
WACOAL HLDGS SP.ADR/ 102.57 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 19.31 0.21% 0.04 71433 19.27 19.15 19.37 500 18.17 19.64 300 1.63% 29.60%
WPP ADR 65.64 -1.87% -1.25 76430 65.96 65.44 66.38 200 65.00 65.04 300 -3.75% 21.38%