28.07.2021 15:42:40
BK N.Y. DEVE. MAR ADR
115.98
USD
-0.4200
-0.36%
27.07.2021 23:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.07.2021 116.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.07.2021 / 23:09
Währung USD Aktualisierungsstand 28.07.2021 / 15:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.47% 120.6 102.5
1 Woche 2.27% 116.5 114.2
1 Monat -1.79% 117.9 111.8
3 Monate 2.03% 120.6 111.8
6 Monate 10.60% 120.6 102.5
1 Jahr 23.23% 120.6 84.0
3 Jahre 5.41% 120.6 67.6
16.81
26.51
1.13
12.47
12.31
SMI
-5.01
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.81,"chartHeight":23.303285993171,"year":2019,"ID_NOTATION":"8406840"},"2020":{"performance":-5.01,"chartHeight":16.937478691798,"year":2020,"ID_NOTATION":"8406840"},"2021":{"performance":12.47,"chartHeight":21.732796869145,"year":2021,"ID_NOTATION":"8406840"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 15:42:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABB Ltd. ADR 36.83 - - - - - - 3000 36.65 36.68 2300 4.87% 31.72%
Advantest Co. ADR 84.75 - - - - - - 100 8.92 9.84 100 0.09% 0.00%
AEGON ADR 4.19 - - - - - - 23400 4.21 4.22 17800 4.49% 6.08%
Alterity Therapeutic 1.31 - - - - - - 600 1.30 1.32 500 -6.43% -2.24%
Alumina ADR 4.91 - - - - - - 1000 3.67 11.00 10000 8.03% -12.32%
Amarin Co. ADR 4.00 - - - - - - 500 4.00 4.08 300 -6.98% -18.20%
ArcelorMittal ADR 33.58 - - - - - - 100 33.44 33.46 3000 11.23% 46.64%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 745.60 - - - - - - 100 750.01 750.57 100 9.00% 52.87%
Astrazeneca ADR 57.46 - - - - - - 500 57.04 57.06 2400 -0.14% 14.94%
Avadel Pharmaceutica 8.00 - - - - - - 300 8.00 8.26 100 14.94% 19.76%
Aviva ADR 10.72 - - - - - - 300 9.25 13.50 200 2.68% 21.54%
Banco Bilbao Vizcaya 6.41 - - - - - - 11600 6.34 6.35 28800 8.83% 29.76%
Banco Santander ADR 3.73 - - - - - - 43100 3.63 3.64 36400 6.57% 22.30%
Barclays ADR 9.49 - - - - - - 8200 9.77 9.78 700 6.15% 18.77%
BHP Billiton ADR 78.03 - - - - - - 100 77.78 78.02 200 5.69% 19.42%
BHP Billiton ADR 64.29 - - - - - - 300 64.29 64.34 300 6.33% 21.23%
BioLineRx Ltd ADR 3.26 - - - - - - 900 3.22 3.26 1300 1.88% 29.37%
BP ADR 24.25 - - - - - - 5000 24.26 24.27 2000 4.93% 18.18%
British American Tob 38.60 - - - - - - 200 38.06 38.07 2800 3.37% 2.96%
Canon ADR 23.88 - - - - - - 700 23.41 23.99 600 -3.59% 23.03%
Carnival ADR 20.70 - - - - - - 400 21.15 21.19 100 9.23% 10.46%
CREDIT SUISSE GP AG 10.21 - - - - - - 15600 10.21 10.23 8100 4.08% -20.23%
CRH ADR 49.09 - - - - - - 800 49.19 49.23 600 2.53% 15.29%
DEUTSCHE BANK 12.52 - - - - - - 2200 12.53 12.54 1300 5.48% 14.86%
Diageo ADR 193.44 - - - - - - 300 193.66 193.75 300 2.71% 21.81%
EDAP TMS ADR 6.13 - - - - - - 100 6.00 6.22 5000 2.51% 18.57%
ENI ADR 23.12 - - - - - - 2200 23.26 23.30 1200 3.17% 12.23%
Equinor ASA ADR 19.85 - - - - - - 2300 19.59 19.61 3800 4.64% 20.89%
Fly Leasing ADR 17.01 - - - - - - 500 16.92 17.05 200 0.29% 72.69%
Formula Systems (198 85.09 - - - - - - 400 86.01 87.77 100 0.51% -0.48%
Fresenius Medical Ca 40.39 - - - - - - 2200 40.70 40.74 1900 1.33% -2.82%
GENETIC TECHS ADR/60 3.60 - - - - - - 1000 3.43 3.54 200 -0.28% 0.00%
GlaxoSmithKline ADR 39.52 - - - - - - 100 39.09 39.12 1100 1.10% 7.39%
Grifols ADR 14.94 - - - - - - 2500 14.87 15.04 2200 -2.48% -18.98%
Honda Motor ADR 31.28 - - - - - - 600 31.44 31.85 300 -0.76% 10.73%
HSBC ADR 27.95 - - - - - - 700 27.30 27.32 800 3.37% 7.87%
Icon 223.67 - - - - - - 300 223.67 233.74 600 3.61% 14.71%
ING Groep ADR 12.63 - - - - - - 7500 12.72 12.74 8500 4.38% 33.79%
InterContinental Hot 66.19 - - - - - - 100 66.31 66.41 400 4.53% 1.64%
Internet Initiative 32.12 - - - - - - 100 9.81 10.07 100 0.85% 62.63%
JAMES HARDIE INDUST. 33.76 - - - - - - 400 32.50 34.40 100 -0.21% 13.82%
Kazia Therapeutics S 8.90 - - - - - - 100 8.60 10.38 100 -5.82% 3.01%
Koninklijke Philips 45.51 - - - - - - 200 45.41 45.43 200 -1.11% -15.99%
Kubota Co. ADR 104.62 - - - - - - 700 77.55 86.64 1200 1.45% -5.18%
KYOCERA CORP. ADR/1 62.08 - - - - - - 100 50.00 55.21 200 1.12% 0.69%
Lloyds Banking Group 2.53 - - - - - - 56100 2.56 2.57 122300 6.75% 29.08%
LOGITECH INT. 108.45 - - - - - - 300 108.85 109.02 400 -8.12% 11.59%
MAKITA CORP. ADR/1 O 51.42 - - - - - - - - - - 0.80% 2.17%
Mitsubishi UFJ Finl 5.36 - - - - - - 1300 5.36 5.40 5000 1.90% 20.99%
Mizuho Financial Gro 2.83 - - - - - - 1100 2.72 2.86 400 -0.70% 10.98%
National Grid ADR 65.15 - - - - - - 100 65.03 65.07 300 2.89% 10.37%
NATUZZI S.P.A. ADR/5 15.60 - - - - - - 200 6.20 24.46 100 -6.87% 24.30%
Nice ADR 274.81 - - - - - - 200 274.63 276.45 200 0.63% -3.08%
Nidec Co. ADR 28.68 - - - - - - 100 15.03 21.28 100 -2.08% -9.53%
Nippon Tel. and Tel. 25.74 - - - - - - 200 38.90 46.09 400 -2.35% 0.16%
Nokia Co. ADR 5.75 - - - - - - 57900 5.77 5.78 14700 -1.03% 47.06%
Nomura ADR 5.03 - - - - - - 400 4.88 5.06 400 0.60% -5.63%
Novartis ADR 91.32 - - - - - - 1400 91.38 91.42 700 1.20% -3.29%
Novo Nordisk ADR B 89.65 - - - - - - 300 90.56 90.61 200 2.45% 28.35%
ORIX Co. ADR 86.73 - - - - - - 200 82.98 90.33 100 0.53% 12.16%
PANASONIC CORP.ADR/1 11.92 - - - - - - - - - - 0.68% 1.79%
Partner Communicatio 4.20 - - - - - - 1800 4.27 4.39 300 2.69% -21.50%
Pearson ADR 11.80 - - - - - - 400 11.70 11.71 1000 3.24% 28.54%
PROMOTORA D.INF. A A 0.89 - - - - - - - - - - -6.07% 0.00%
Prudential ADR 37.29 - - - - - - 100 37.42 37.48 100 3.30% 0.97%
Rio Tinto ADR 82.78 - - - - - - 400 85.00 85.06 200 1.63% 10.05%
ROYAL DUTCH ADR A 39.28 - - - - - - 800 39.28 39.30 100 5.73% 11.78%
ROYAL DUTCH ADR B 38.25 - - - - - - 900 38.18 38.21 800 6.43% 13.81%
Ryanair ADR 108.93 - - - - - - 100 109.83 110.18 100 8.82% -0.95%
Sanofi ADR 51.60 - - - - - - 500 51.28 51.30 100 0.39% 6.19%
SAP ADR 141.42 - - - - - - 1000 141.63 141.70 200 -1.86% 8.46%
Sequans Communicatio 5.17 - - - - - - 100 5.17 5.33 500 -3.54% -14.40%
Siemens ADR 78.80 - - - - - - - - - - 5.14% 9.76%
Smith & Nephew ADR 42.70 - - - - - - 200 43.13 43.17 200 3.74% 1.26%
SONY ADR 99.63 - - - - - - 100 101.51 101.90 100 0.56% -1.45%
Spark New Zealand 16.82 - - - - - - - - - - -0.24% -0.77%
STMicroelectronics A 38.75 - - - - - - 2000 38.71 38.73 1600 4.90% 4.39%
Sumitomo Mitsui Fina 6.78 - - - - - - 700 6.76 6.86 1100 0.30% 9.89%
Telecom Italia ADR 4.43 - - - - - - 3000 2.00 6.54 2700 1.61% -3.06%
Telefonaktiebolaget 11.45 - - - - - - 3600 11.43 11.44 16600 -1.29% -4.18%
Telefónica ADR 4.54 - - - - - - 6000 4.49 4.50 8900 5.83% 12.38%
Tenaris ADR 20.54 - - - - - - 1300 20.72 20.75 2200 5.06% 28.78%
Teva Pharma Ind. 8.92 - - - - - - 4300 8.88 8.91 3300 1.59% -7.56%
TotalEnergies ADR 43.20 - - - - - - 2800 43.19 43.23 3000 4.70% 3.08%
Toyota Motor Co. ADR 178.44 - - - - - - 300 177.13 179.75 300 0.18% 15.44%
Trinity Biotech ADR 1.97 - - - - - - 9300 1.97 2.00 200 8.24% -48.29%
UBS 16.21 - - - - - - 8800 16.15 16.17 900 6.16% 14.72%
Unilever ADR 56.46 - - - - - - 1000 56.27 56.29 400 -4.01% -6.46%
- - - - - - - - - - - 0.00% 0.00%
VODAFONE GROUP ADR 16.49 - - - - - - 500 16.29 16.30 2300 5.10% 0.06%
WACOAL HLDGS SP.ADR/ 111.03 - - - - - - - - - - 0.00% 0.00%
Westpac Banking Co. 18.09 - - - - - - 100 17.80 18.41 100 -0.66% 21.41%
WPP ADR 65.80 - - - - - - 200 64.68 64.76 300 3.48% 21.67%