18.10.2021 09:52:18
BCN GLOBAL-100
696.76
EUR
-2.7000
-0.39%
18.10.2021 09:37
 
Chart
Kursdaten
Kurs 696.76 Eröffnung 698.68
Diff. absolut -2.70 Tages-Hoch 698.78
Diff. % -0.39 % Tages-Tief 694.95
Volumen 24973110 Umsatz -
Schlusskurs vom 15.10.2021 699.46 Volatilität in % -
Börse Letzter Handel 18.10.2021 / 09:37
Währung EUR Aktualisierungsstand 18.10.2021 / 09:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.99% 724.9 586.2
1 Woche -0.32% 703.4 685.9
1 Monat 4.98% 705.6 655.0
3 Monate 6.92% 705.6 627.4
6 Monate 4.95% 724.9 627.4
1 Jahr 43.41% 724.9 456.0
3 Jahre -1.53% 766.0 425.5
9.27
26.51
1.13
15.99
11.75
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":19.994627822492,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":23.339123002534,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":15.99,"chartHeight":22.836141205344,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 09:52:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 150.35 -0.36% -0.55 1090 149.90 149.65 150.80 121 150.20 150.50 128 4.72% 28.53%
Acerinox 12.05 -0.70% -0.09 19861 12.13 12.02 12.13 170 12.04 12.06 1575 7.63% 33.54%
ACS ACTIVIDADES DE C 22.68 -0.11% -0.03 10402 22.72 22.65 22.79 107 22.66 22.69 167 -0.07% -17.26%
Aena SA 143.45 -1.70% -2.48 5849 145.30 143.45 145.35 48 143.45 143.50 58 0.92% 2.62%
Airbus 113.74 -0.96% -1.10 40338 114.26 113.32 114.28 21 113.72 113.76 53 1.27% 27.04%
ALMIRALL 12.84 -0.73% -0.10 518 12.88 12.84 12.88 156 12.82 12.85 330 -1.00% 17.33%
Amadeus IT 59.60 -1.59% -0.96 281127 60.08 59.46 60.08 301 59.58 59.62 12 3.81% 0.93%
Amper 0.19 0.64% 0.00 210574 0.19 0.19 0.19 8620 0.18 0.19 1139 0.64% -26.86%
Applus Services 8.58 -0.15% -0.01 924 8.57 8.57 8.60 159 8.57 8.60 375 3.65% -5.63%
Atresmedia Co.d.Medi 3.63 0.83% 0.03 1075 3.62 3.62 3.63 351 3.56 3.63 188 -2.23% 23.40%
Audax Renovables 1.49 -0.13% -0.00 13 1.48 1.48 1.49 839 1.49 1.52 324 6.75% -24.13%
BBVA 5.77 0.23% 0.01 130256 5.74 5.74 5.79 728 5.76 5.77 2024 -3.20% 41.67%
BA.SABADELL 0.66 -1.22% -0.01 574313 0.67 0.66 0.67 4146 0.66 0.66 3800 -6.62% 89.99%
Banco Santander 3.35 0.30% 0.01 296139 3.34 3.34 3.37 2214 3.35 3.35 1970 -0.46% 30.30%
BANKINTER 5.08 -1.01% -0.05 46634 5.09 5.05 5.10 491 5.07 5.08 1355 -1.27% 15.86%
Caixabank 2.65 -0.02% -0.00 54730 2.65 2.64 2.66 4 2.65 2.65 4070 -2.37% 25.39%
Cellnex Telecom 53.60 -0.04% -0.02 45071 53.45 53.20 53.62 63 53.60 53.64 403 3.16% 24.89%
CIE Automotive 22.24 -0.63% -0.14 1528 22.36 22.24 22.36 407 22.20 22.26 257 2.47% 0.90%
Coca-Cola European P 47.31 -0.53% -0.25 34 47.31 47.31 47.31 50 47.02 47.30 114 -0.38% 19.20%
CODERE 0.62 0.00% 0.00 - 0.62 0.62 0.62 4876 0.57 0.58 6000 0.00% -81.48%
CIA De Dist. Integ. 18.82 -0.32% -0.06 1892 18.80 18.77 18.87 192 18.80 18.83 16 2.22% 17.12%
Const&Auxiliar de Fe 36.60 1.24% 0.45 5600 36.40 36.00 36.65 15 36.60 36.70 51 0.00% -12.23%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 49.45 0.00% 0.00 4 49.45 49.45 49.45 96 49.20 49.50 13 0.92% 26.47%
Deoleo 0.34 0.00% 0.00 - 0.34 0.34 0.34 12345 0.34 0.34 13280 2.95% 356.27%
DIA 0.02 0.62% 0.00 45026 0.02 0.02 0.02 500000 0.02 0.02 100000 0.62% -68.66%
DURO FELGUERA 0.96 0.00% 0.00 - 0.96 0.96 0.96 2300 1.00 1.00 2673 0.00% 255.14%
EBRO FOODS 16.92 -0.06% -0.01 961 16.91 16.86 16.92 50 16.88 16.94 214 1.01% -10.89%
EDREAMS ODIGEO S.A. 7.43 -0.13% -0.01 799 7.43 7.43 7.43 108 7.37 7.42 468 -0.53% 86.93%
ELECNOR INH. EO-,10 9.70 1.25% 0.12 2 9.70 9.70 9.70 2 9.70 9.70 337 -0.73% -13.50%
ENAGAS 19.47 -0.66% -0.13 12771 19.58 19.41 19.58 476 19.43 19.45 398 0.36% 9.41%
ENCE Energia y Celul 2.36 -0.46% -0.01 11119 2.37 2.36 2.37 260 2.36 2.37 374 -1.21% -30.33%
Endesa 18.66 -0.53% -0.10 95961 18.59 18.55 18.69 358 18.65 18.66 5 1.00% -16.23%
Ercros 3.63 -0.95% -0.04 6479 3.65 3.60 3.65 315 3.63 3.69 142 3.68% 63.25%
FAES FARMA 3.48 -0.06% -0.00 1177 3.47 3.47 3.48 536 3.48 3.49 372 -0.97% -0.09%
FERROVIAL 26.42 -0.75% -0.20 17122 26.57 26.38 26.63 248 26.41 26.44 112 2.19% 17.27%
Fluidra 35.02 0.07% 0.03 23548 34.80 34.65 35.05 223 35.00 35.05 338 4.95% 71.99%
FCC 11.18 -0.09% -0.01 8996 11.18 11.12 11.22 101 11.14 11.26 292 3.52% 32.00%
GENERAL DE ALQUI. EO 1.50 0.00% 0.00 - 1.50 1.50 1.50 3000 1.48 1.60 2000 0.00% -29.51%
Global Dominion Acce 4.50 0.22% 0.01 4314 4.49 4.49 4.50 53 4.49 4.50 3 0.73% 21.32%
GRIFOLS CL. A 20.43 -0.46% -0.10 4655 20.52 20.39 20.52 107 20.41 20.43 230 0.64% -14.50%
GRUPO CATALANA NOM.E 29.90 0.17% 0.05 102 30.00 29.90 30.00 23 29.80 29.95 28 -2.29% 2.40%
GRUPO EMPRES. SAN JO 4.64 2.71% 0.12 2136 4.50 4.50 4.64 310 4.50 4.59 396 -0.80% -31.99%
Ezentis 0.29 -4.11% -0.01 22964 0.30 0.29 0.30 4168 0.28 0.29 4150 -5.36% -27.31%
IBERDROLA 9.47 0.08% 0.01 107909 9.43 9.41 9.48 1219 9.47 9.48 802 0.02% -19.23%
Indra Sistemas A 9.39 -0.58% -0.06 4608 9.44 9.39 9.44 1085 9.38 9.39 196 4.13% 35.00%
Inditex Ind De Desno 30.98 -0.75% -0.23 74181 31.10 30.90 31.10 433 30.98 31.00 394 -0.41% 19.25%
Inmobiliaria Colonia 8.46 -0.41% -0.04 21374 8.46 8.40 8.48 247 8.46 8.48 243 1.74% 7.40%
International Consol 2.12 -2.17% -0.05 258012 2.15 2.11 2.15 3179 2.12 2.12 8020 2.41% 20.75%
Lar Espana Real Esta 5.30 -1.30% -0.07 2195 5.38 5.29 5.40 572 5.17 5.30 3 0.76% 8.16%
LINGOTES ESPEC. INH. 11.80 0.00% 0.00 - 11.80 11.80 11.80 512 11.80 12.10 124 0.00% -22.11%
MAPFRE 1.79 -0.24% -0.00 13516 1.80 1.79 1.80 7 1.79 1.79 630 -2.11% 12.74%
MEDIASET 4.73 0.15% 0.01 3797 4.70 4.70 4.73 107 4.72 4.73 100 -3.18% 10.96%
Melia Hotels Interna 6.97 -1.55% -0.11 23150 7.03 6.91 7.03 233 6.98 6.99 125 5.61% 23.10%
Merlin Properties SO 9.41 -0.79% -0.07 18460 9.39 9.36 9.42 319 9.41 9.42 100 3.48% 23.32%
MIQUEL COST. 12.96 0.31% 0.04 3 12.96 12.96 12.96 3 12.96 12.90 3 0.68% 5.94%
Naturgy Energy Group 23.22 1.09% 0.25 26517 22.95 22.95 23.23 768 23.22 23.24 440 5.27% 20.48%
Naturhouse Health 1.67 0.00% 0.00 - 1.67 1.67 1.67 200 1.65 2.04 3000 0.00% -13.19%
NH Hotel Group 3.30 -0.45% -0.01 129 3.30 3.30 3.30 213 3.25 3.39 343 -1.12% -6.86%
Obrascon Huarte Lain 0.65 0.00% 0.00 7600 0.65 0.65 0.65 1760 0.65 0.66 1044 -0.91% 0.00%
Oryzon Genomics 3.20 -1.23% -0.04 1158 3.21 3.20 3.21 454 3.13 3.21 15 4.58% 17.76%
Pharma Mar 70.58 -1.01% -0.72 556 71.18 70.46 71.18 56 70.48 70.62 6 0.59% 1.28%
Promotora de Informa 0.56 0.18% 0.00 9 0.56 0.56 0.56 190 0.55 0.57 487 -0.26% -56.74%
Prosegur - Cía de Segu 2.57 1.07% 0.03 6197 2.56 2.56 2.57 520 2.55 2.57 173 1.42% 4.73%
REALIA 0.70 0.00% 0.00 - 0.70 0.70 0.70 1317 0.69 0.70 2933 0.00% -21.50%
RED ELECTRICA 17.60 -0.51% -0.09 19722 17.62 17.53 17.62 309 17.60 17.61 214 -0.27% 5.02%
REPSOL 11.54 -0.45% -0.05 106429 11.57 11.46 11.60 243 11.54 11.54 3 0.22% 39.55%
Sacyr SA 2.38 0.42% 0.01 15688 2.37 2.37 2.38 834 2.37 2.38 499 4.91% 16.73%
Siemens Gamesa Renew 20.62 -1.15% -0.24 59460 20.62 20.54 20.79 191 20.61 20.64 935 5.51% -37.11%
Solaria Energia y Me 14.81 -1.09% -0.16 3633 14.94 14.72 14.94 292 14.79 14.82 257 7.31% -37.03%
TALGO S.A. EO -,301 4.45 0.34% 0.01 2285 4.45 4.43 4.46 230 4.43 4.45 3 0.00% 6.33%
TELEFÓNICA 3.79 -0.21% -0.01 458691 3.80 3.77 3.80 454 3.79 3.79 618 -5.45% 17.07%
Tubacex 1.75 0.17% 0.00 2359 1.75 1.75 1.75 734 1.71 1.77 982 2.05% 20.30%
Tubos Reunidos 0.38 0.00% 0.00 - 0.38 0.38 0.38 1 0.38 1.17 3000 0.00% 84.38%
TÉCNICAS REUNIDAS SA 8.59 -0.69% -0.06 1118 8.64 8.57 8.64 13 8.58 8.60 104 0.41% -19.91%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 100000 0.02 0.02 260282 0.00% 233.33%
VIDRALA SA INH. EO 1 90.60 -0.28% -0.25 532 91.70 90.55 91.70 263 90.40 90.70 15 -1.68% -3.76%
VISCOFAN 55.60 -0.36% -0.20 1837 55.62 55.35 55.62 72 55.55 55.70 113 1.18% -4.12%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.15 10000 0.00% -9.84%
Zardoya Otis 6.92 0.00% 0.00 659 6.92 6.92 6.92 180 6.92 6.93 45628 -0.57% 21.40%