25.10.2021 11:57:41
BK N.Y. EUROPE ADR
147.55
USD
0.7700
0.52%
22.10.2021 23:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 146.78 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.10.2021 / 23:04
Währung USD Aktualisierungsstand 25.10.2021 / 11:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.43% 148.4 126.3
1 Woche 0.59% 147.8 145.6
1 Monat 3.59% 147.8 139.2
3 Monate 5.17% 147.8 138.7
6 Monate 7.29% 148.4 136.3
1 Jahr 32.37% 148.4 102.5
3 Jahre 15.20% 148.4 83.9
16.78
26.51
1.13
16.43
12.64
SMI
-8.18
SMI
SMI
2019
2020
2021
{"2019":{"performance":16.78,"chartHeight":23.218268911435,"year":2019,"ID_NOTATION":"8406854"},"2020":{"performance":-8.18,"chartHeight":19.452211831874,"year":2020,"ID_NOTATION":"8406854"},"2021":{"performance":16.43,"chartHeight":23.107782705729,"year":2021,"ID_NOTATION":"8406854"}}
{"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 11:57:40
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 1000 32.70 32.72 2900 -3.71% 18.78%
AEGON ADR 5.25 1.74% 0.09 1212107 5.18 5.15 5.25 17600 5.20 5.21 21600 1.35% 32.91%
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%
Anheuser-Busch InBev 56.21 0.38% 0.21 2363573 56.32 56.03 56.41 900 56.33 56.36 1100 1.66% -19.60%
ArcelorMittal ADR 31.92 0.57% 0.18 2741118 31.88 31.48 32.27 5300 32.11 32.14 3400 -0.65% 39.39%
- - - - - - - - - - - 0.00% 0.00%
ASML ADR 800.97 1.70% 13.41 1294777 798.19 796.27 808.80 200 795.60 796.24 100 1.47% 64.23%
Astrazeneca ADR 61.79 0.93% 0.57 3997374 61.89 61.68 62.06 1100 62.20 62.23 800 2.61% 23.60%
Avadel Pharmaceutica 8.14 -0.97% -0.08 1071779 8.01 7.73 8.22 100 7.15 8.00 200 -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 3900 6.49 6.50 22900 -1.49% 33.81%
Banco Santander ADR 3.87 -0.26% -0.01 2448746 3.86 3.83 3.91 32900 3.86 3.87 15700 -0.77% 26.89%
Barclays ADR 11.20 1.36% 0.15 3700418 11.16 11.05 11.26 1900 11.25 11.26 5300 0.99% 40.18%
BHP Billiton ADR 54.52 1.58% 0.85 1909433 54.10 53.55 54.74 300 54.47 54.50 300 -1.02% 2.81%
BP ADR 29.51 0.24% 0.07 8098905 29.44 29.17 29.59 1700 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 1800 36.03 36.06 2100 0.19% -3.52%
Carnival ADR 20.47 -1.06% -0.22 1232957 20.41 20.11 20.51 100 20.01 20.04 300 -6.53% 9.23%
CREDIT SUISSE GP AG 10.51 0.96% 0.10 2438982 10.46 10.39 10.54 6700 10.46 10.47 13800 -0.57% -17.89%
CRH ADR 47.34 -0.08% -0.04 402872 47.55 47.28 47.80 400 47.67 47.71 700 -0.36% 11.18%
DEUTSCHE BANK 13.63 1.04% 0.14 3240447 13.55 13.44 13.64 6000 13.44 13.46 5900 2.64% 25.05%
Diageo ADR 201.45 0.88% 1.76 179900 201.34 200.72 201.99 200 201.28 201.32 100 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 1600 28.35 28.38 1000 -0.39% 37.09%
Equinor ASA ADR 27.60 -0.54% -0.15 2295939 27.54 27.29 27.68 4500 27.93 27.96 5100 1.28% 68.09%
Fresenius Medical Ca 35.62 -1.19% -0.43 235228 35.60 35.57 35.80 3600 35.82 35.87 600 0.45% -14.29%
GlaxoSmithKline ADR 39.77 0.56% 0.22 4841180 39.63 39.59 39.81 600 39.98 40.00 700 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%
HSBC ADR 30.02 0.07% 0.02 1716202 29.95 29.85 30.14 4100 30.15 30.19 1900 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 7300 1.39% 62.18%
InterContinental Hot 67.80 -2.49% -1.73 151774 67.53 67.24 67.96 100 67.54 67.62 200 -3.47% 4.12%
Koninklijke Philips 48.07 1.20% 0.57 842664 47.89 47.66 48.19 1500 48.04 48.07 1700 7.85% -11.26%
Lloyds Banking Group 2.70 3.05% 0.08 23423248 2.65 2.62 2.72 4100 2.65 2.66 75100 0.75% 37.76%
LOGITECH INT. 89.69 -0.66% -0.60 872810 90.29 89.28 90.38 500 88.19 88.33 1200 2.00% -7.72%
Mechel OAO ADR 4.55 2.48% 0.11 231559 4.54 4.51 4.59 2500 4.56 4.62 23000 1.34% 121.95%
Mechel OAOPref. ADR 2.11 0.48% 0.01 74328 2.13 2.11 2.16 1000 2.18 2.22 2400 1.44% 323.69%
MOBILE TELESYSTEMS 9.34 -0.64% -0.06 2590177 9.46 9.34 9.48 100 9.42 9.47 100 -2.51% 4.36%
National Grid ADR 62.82 0.42% 0.26 192394 62.70 62.65 62.95 1000 63.06 63.12 300 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%
Nokia Co. ADR 5.88 -1.18% -0.07 18970979 5.97 5.87 5.98 34300 5.68 5.69 31200 -0.34% 50.38%
Novartis ADR 84.92 0.30% 0.25 1505336 84.55 84.37 84.92 200 83.61 83.64 800 1.91% -10.07%
Novo Nordisk ADR B 106.01 1.53% 1.60 620051 105.43 105.39 106.09 900 106.24 106.33 800 3.59% 51.77%
Pearson ADR 8.66 -0.57% -0.05 405184 8.64 8.63 8.72 5300 8.57 8.59 1400 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 40.78 40.86 600 0.17% 10.72%
Rio Tinto ADR 65.88 0.52% 0.34 3567630 65.89 65.18 66.43 600 66.13 66.17 700 -6.46% -12.42%
ROYAL DUTCH ADR A 48.69 -0.33% -0.16 4391622 48.64 48.17 48.86 1500 48.70 48.73 4800 -0.04% 38.56%
ROYAL DUTCH ADR B 48.89 -0.51% -0.25 2300875 48.90 48.46 49.10 100 48.89 48.92 1800 -0.69% 45.46%
Ryanair ADR 108.41 0.01% 0.01 110259 108.01 108.01 109.00 700 105.86 113.52 700 -7.92% -1.43%
Sanofi ADR 49.92 1.44% 0.71 2157495 49.42 49.40 50.21 2000 49.96 50.01 1500 2.19% 2.74%
SAP ADR 141.78 1.66% 2.32 764817 141.61 140.75 142.35 200 144.56 144.63 600 -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 35.81 300 35.60 35.66 1300 0.79% -15.41%
STMicroelectronics A 43.90 0.05% 0.02 1583287 44.06 43.76 44.39 2200 43.89 43.92 3600 3.25% 18.27%
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 17000 11.17 11.19 15300 -4.93% -3.10%
Telefónica ADR 4.41 -0.90% -0.04 1394427 4.47 4.41 4.47 17700 4.42 4.43 1900 -0.90% 9.16%
Tenaris ADR 23.06 -0.09% -0.02 3506620 22.97 22.79 23.17 5200 22.95 22.98 1100 0.30% 44.58%
TotalEnergies ADR 51.16 -0.83% -0.43 1842344 50.91 50.85 51.21 5300 51.01 51.06 3100 -0.80% 22.07%
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 6400 17.51 17.53 3500 2.26% 25.05%
Unilever ADR 53.71 0.62% 0.33 1742983 53.57 53.54 53.97 1400 53.98 54.03 2900 1.42% -11.02%
- - - - - - - - - - - 0.00% 0.00%
Veon Ltd. ADR 2.17 -3.12% -0.07 2662865 2.28 2.15 2.28 200 2.17 2.19 200 -5.24% 43.71%
VODAFONE GROUP ADR 15.48 -0.19% -0.03 3356920 15.41 15.41 15.58 2600 15.50 15.51 900 1.04% -6.07%
WPP ADR 65.64 -1.87% -1.25 76430 65.96 65.44 66.38 200 64.79 64.85 300 -3.75% 21.38%