17.04.2021 01:12:24
IGBM EUR
858.75
EUR
4.2200
0.49%
16.04.2021 17:38
 
Chart
Kursdaten
Kurs 858.75 Eröffnung 855.81
Diff. absolut 4.22 Tages-Hoch 862.87
Diff. % 0.49 % Tages-Tief 853.31
Volumen 286823059 Umsatz 1577040271.03
Schlusskurs vom 15.04.2021 854.53 Volatilität in % -
Börse Letzter Handel 16.04.2021 / 17:38
Währung EUR Aktualisierungsstand 17.04.2021 / 01:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.68% 872.2 769.5
1 Woche 0.25% 862.9 847.0
1 Monat -0.56% 867.2 828.3
3 Monate 4.40% 872.2 769.5
6 Monate 27.11% 872.2 624.7
1 Jahr 28.99% 872.2 624.7
3 Jahre -13.44% 1042.0 580.4
11.38
26.51
1.13
6.68
5.23
SMI
-16.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.38,"chartHeight":21.422432504224,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-16.08,"chartHeight":23.255047491299,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":6.68,"chartHeight":18.5984432243,"year":2021,"ID_NOTATION":"325029"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":21.342647903188,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.04.2021 01:12:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abengoa A 0.02 - - - - - - 10000 0.02 0.97 11934 0.00% 0.00%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
ACCIONA 140.90 1.29% 1.80 21278 138.90 138.60 140.90 27 140.80 141.80 27 0.97% 20.02%
Acerinox 11.74 0.99% 0.12 304216 11.72 11.63 11.77 287 11.73 11.74 299 2.80% 29.20%
ACS ACTIVIDADES DE C 28.02 1.48% 0.41 210162 27.64 27.46 28.09 213 27.93 28.14 213 1.26% 2.11%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 - - - - 0.00% 0.00%
Aedas Homes 23.30 -0.21% -0.05 1453 23.40 23.07 23.40 422 22.30 24.15 321 0.32% 8.37%
Aena SA 138.50 0.29% 0.40 106842 138.55 137.95 140.40 2857 138.65 138.65 3 -0.04% -2.60%
Airbus Group 103.70 0.99% 1.02 533362 103.20 102.90 104.54 82 103.66 103.70 17 2.55% 14.71%
Airtificial Intellig 0.12 0.00% 0.00 - 0.12 0.12 0.12 10939 0.12 0.13 29523 0.00% -25.57%
Alantra Partners 14.65 0.00% 0.00 - 14.65 14.65 14.65 100 12.95 - - 0.00% 2.45%
ALMIRALL 12.55 -0.48% -0.06 49250 12.58 12.46 12.62 478 12.50 12.60 478 0.20% 13.88%
Amadeus IT 58.36 -1.08% -0.64 370172 58.88 58.20 59.70 171 58.06 58.42 110 -0.85% -2.73%
Amper 0.20 0.00% 0.00 - 0.20 0.20 0.20 3 0.20 0.49 300 -3.14% -22.74%
Amrest Holdings 9.79 0.00% 0.00 - 9.79 9.79 9.79 1000 6.97 6.10 450 0.00% 0.00%
Applus Services 8.79 0.49% 0.04 30282 8.85 8.73 8.85 88 8.67 8.81 88 -2.98% -3.40%
ArcelorMittal 25.21 2.86% 0.70 1042281 24.63 24.57 25.23 110 24.57 25.27 107 3.30% 32.98%
ARIMA REAL EST.SOC. 9.10 -1.09% -0.10 7 9.10 9.10 9.10 185 8.68 9.50 3 -1.09% -9.00%
Atresmedia Co.d.Medi 3.63 -0.47% -0.02 27159 3.63 3.61 3.66 147 3.58 3.68 147 3.95% 24.67%
Audax Renovables 2.05 -0.19% -0.00 16830 2.07 2.05 2.08 8349 2.02 2.10 8349 -0.87% 4.80%
AZKOYEN 6.97 0.00% 0.00 - 6.97 6.97 6.97 1000 5.72 - - 0.00% 0.00%
BBVA 4.35 0.21% 0.01 7160581 4.37 4.33 4.41 1378 4.34 4.35 1997 -2.14% 7.10%
BA.SABADELL 0.47 1.24% 0.01 2635902 0.46 0.46 0.47 7643 0.47 0.47 1881 1.11% 31.56%
Banco Santander 2.88 1.36% 0.04 8961156 2.85 2.84 2.90 1808 2.88 2.88 1808 -0.81% 12.31%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 5.80 1.01% 0.06 1137177 5.76 5.74 5.82 613 5.79 5.80 232 -1.07% 31.00%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 119.00 33 0.00% 0.00%
Berkeley Energia 0.40 0.00% 0.00 - 0.40 0.40 0.40 8356 0.39 0.39 13 2.46% 153.21%
BIOSEARCH 2.14 -0.23% -0.01 41232 2.14 2.14 2.15 12331 2.14 2.15 1154 -0.23% 116.60%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 631 3.20 3.36 725 0.00% 0.00%
Caixabank 2.55 0.16% 0.00 4475861 2.55 2.52 2.58 2354 2.54 2.56 2354 -1.49% 20.36%
Cellnex Telecom 45.41 0.80% 0.36 999303 45.38 45.02 45.83 150 45.37 45.43 253 8.61% -7.98%
CIE Automotive 23.92 9.12% 2.00 150360 21.98 21.96 24.22 141 23.72 23.92 108 10.13% 7.84%
Clinica Baviera 13.25 0.00% 0.00 - 13.25 13.25 13.25 36 11.70 13.50 59 0.00% -8.93%
Coca-Cola European P 45.66 0.66% 0.30 4275 45.56 45.34 45.88 20 45.48 45.62 20 1.29% 14.44%
CODERE 1.28 -2.59% -0.03 724 1.30 1.28 1.30 5090 1.24 1.28 62 3.06% -62.08%
CIA De Dist. Integ. 17.43 1.40% 0.24 80449 17.23 17.20 17.45 144 17.43 17.45 52 1.78% 8.13%
Const&Auxiliar de Fe 41.30 1.54% 0.62 18677 40.90 40.90 41.73 38 41.10 41.45 29 5.49% -0.96%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 43.15 0.76% 0.33 318 43.10 43.05 43.35 82 42.75 43.15 12 0.00% 10.36%
Deoleo 0.44 0.00% 0.00 - 0.44 0.44 0.44 7602 0.44 0.45 230 7.33% 485.33%
DIA 0.12 0.34% 0.00 78711 0.12 0.12 0.12 12533 0.12 0.12 13238 -0.59% 3.06%
DURO FELGUERA 1.07 0.00% 0.00 - 1.07 1.07 1.07 45 1.03 1.65 1429 7.41% 293.66%
EBRO FOODS 17.55 0.06% 0.01 10815 17.52 17.50 17.64 201 17.52 18.34 62 -0.62% -7.63%
EDREAMS ODIGEO S.A. 4.70 0.00% 0.00 - 4.70 4.70 4.70 255 4.70 4.78 1432 -1.52% 17.96%
ELECNOR INH. EO-,10 10.57 -2.53% -0.28 566 10.50 10.50 10.57 293 10.50 10.65 293 -2.53% -4.51%
ENAGAS 18.39 -0.57% -0.10 429703 18.48 18.34 18.55 13755 18.35 18.35 13755 -1.21% 2.68%
ENCE Energia y Celul 3.93 2.50% 0.10 87991 3.85 3.85 3.94 810 3.92 3.93 470 0.74% 15.38%
Endesa 22.21 0.82% 0.18 679227 21.97 21.93 22.35 120 22.20 22.29 270 -2.07% -0.80%
Ercros 2.62 -2.15% -0.06 595 2.65 2.62 2.65 851 2.60 2.67 850 -0.95% 16.70%
EUSKALTEL S.A. EO 3 11.08 0.00% 0.00 444931 11.08 11.06 11.10 1042 11.06 11.10 1055 0.00% 36.71%
FAES FARMA 3.54 -0.81% -0.03 15949 3.56 3.50 3.56 260 3.53 3.56 346 -4.01% 1.58%
FERROVIAL 22.21 0.16% 0.04 370193 22.21 22.04 22.25 354 22.19 22.22 235 -0.76% -2.16%
Fluidra 26.85 0.94% 0.25 281588 26.55 26.38 26.98 69 26.80 26.85 129 6.23% 31.94%
FCC 10.82 1.12% 0.12 2336 10.74 10.68 10.82 334 10.62 10.88 38 5.36% 27.74%
GENERAL DE ALQUI. EO 1.50 0.00% 0.00 - 1.50 1.50 1.50 1421 1.50 1.48 141 0.00% -29.51%
Gestamp Automocion 4.60 5.80% 0.25 158648 4.32 4.32 4.62 462 4.55 4.66 5707 6.41% 16.28%
Global Dominion Acce 4.33 -0.69% -0.03 20090 4.38 4.23 4.43 772 4.26 4.36 723 -0.23% 16.73%
GRENERGY RENOVALBL.E 27.65 1.65% 0.45 1119 27.60 27.55 27.95 68 27.55 28.05 57 -1.07% -17.09%
Grifols CL.B 14.98 -0.73% -0.11 142061 15.13 14.87 15.14 40 14.98 15.02 266 -0.27% -2.60%
GRIFOLS CL. A 22.93 -2.67% -0.63 273952 23.57 22.82 23.61 261 22.84 22.93 101 -2.30% -4.46%
GRUPO CATALANA NOM.E 35.10 1.45% 0.50 3079 34.80 34.58 35.15 106 35.05 35.15 108 -0.35% 20.41%
GRUPO EMPRES. SAN JO 6.19 0.00% 0.00 - 6.19 6.19 6.19 155 5.71 6.18 40 -2.29% -9.37%
Ezentis 0.40 -0.54% -0.00 27213 0.40 0.40 0.40 8349 0.39 0.42 8349 -2.43% 0.32%
IBERDROLA 11.61 0.80% 0.09 4398319 11.49 11.41 11.68 1999 11.59 11.59 1999 0.61% -0.98%
IBERP.GESTION INH.EO 17.45 0.00% 0.00 - 17.45 17.45 17.45 57 17.10 17.45 57 0.00% -36.43%
Indra Sistemas A 7.42 -0.87% -0.07 40920 7.49 7.42 7.57 458 7.42 7.42 477 -0.10% 6.00%
Inditex Ind De Desno 28.41 -0.35% -0.10 1089239 28.51 28.13 28.51 211 28.32 28.52 211 2.60% 8.52%
Inmobiliaria Colonia 8.16 0.12% 0.01 156974 8.22 8.12 8.27 416 8.15 8.16 581 -0.31% 3.23%
INMOBILIARIA DEL SUR 8.11 0.00% 0.00 - 8.11 8.11 8.11 812 7.50 8.40 436 0.00% -24.21%
International Consol 2.40 0.67% 0.02 2357447 2.40 2.38 2.45 1000 2.37 2.40 100 -1.76% 33.56%
Lab Reig Jofre 5.43 0.00% 0.00 - 5.43 5.43 5.43 200 5.10 5.61 1427 -9.42% 89.86%
Laboratorios Farmace 47.75 0.63% 0.30 16634 47.50 47.50 48.00 123 47.75 48.05 145 3.58% 26.16%
Lar Espana Real Esta 5.31 0.19% 0.01 9022 5.30 5.27 5.33 582 5.28 5.32 217 -1.30% 8.37%
Liberbank 0.29 0.00% 0.00 94595 0.29 0.29 0.29 1102 0.29 0.29 10485 -2.57% 11.27%
LINGOTES ESPEC. INH. 12.75 0.00% 0.00 - 12.75 12.75 12.75 80 12.65 13.15 170 0.00% -15.84%
MAPFRE 1.77 0.88% 0.02 471268 1.77 1.76 1.77 2112 1.77 1.78 3386 -0.14% 11.31%
MEDIASET 4.82 1.01% 0.05 72396 4.73 4.72 4.87 537 4.77 4.84 312 -0.70% 13.43%
Melia Hotels Interna 6.59 -0.66% -0.04 323147 6.65 6.51 6.67 911 6.56 6.59 261 2.95% 14.56%
Merlin Properties SO 9.11 0.90% 0.08 193371 9.03 9.01 9.11 384 9.10 9.11 384 2.19% 18.40%
METROVACESA S.A. EO 7.68 0.00% 0.00 7200 7.68 7.68 7.68 1000 7.60 7.85 129 -1.66% -12.43%
MIQUEL COST. 14.88 0.00% 0.00 - 14.88 14.88 14.88 8 14.94 14.92 19 -5.58% -10.52%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 370 1.36 - - 0.00% 0.00%
Naturgy Energy Group 20.86 0.46% 0.10 184120 20.73 20.73 20.99 461 20.84 20.88 490 -0.17% 9.44%
Naturhouse Health 1.80 0.00% 0.00 - 1.80 1.80 1.80 2 1.75 1.82 383 0.00% -6.15%
Neinor Homes 10.94 -0.91% -0.10 1278 11.02 10.92 11.02 276 10.84 10.96 10 1.11% 12.32%
NH Hotel Group 3.83 2.00% 0.07 6 3.83 3.83 3.83 1265 3.74 3.98 1881 -5.56% 4.08%
NICOLAS CORREA INH.E 4.86 0.00% 0.00 - 4.86 4.86 4.86 2000 4.64 4.79 1200 0.00% 24.30%
NUEV.EXP.TEX.INH.EO- 0.48 0.00% 0.00 - 0.48 0.48 0.48 2091 0.48 0.50 7735 0.00% -27.60%
NYESA VALORES CO.EO 0.01 0.00% 0.00 - 0.01 0.01 0.01 6700 0.01 0.01 2500000 -90.29% 0.00%
Obrascon Huarte Lain 0.65 -0.61% -0.00 4067 0.66 0.65 0.66 715 0.64 0.66 715 -1.58% -2.24%
Oryzon Genomics 3.62 0.00% 0.00 - 3.62 3.62 3.62 1000 3.25 4.50 97 3.13% 33.21%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 - - 0.59 9 0.00% 0.00%
Pharma Mar 93.20 -1.07% -1.01 9818 95.29 92.46 95.70 25 93.08 93.28 30 -1.37% 32.39%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 130 10.00 - - 0.00% 0.00%
Promotora de Informa 0.96 0.00% 0.00 - 0.96 0.96 0.96 31 0.96 0.98 674 0.16% -26.57%
Prosegur - Cía degurid 2.84 1.07% 0.03 19516 2.82 2.81 2.84 253 2.83 2.84 1171 -0.11% 15.66%
PROSEGUR CASH 144A E 0.80 2.63% 0.02 409090 0.78 0.78 0.80 2490 0.78 0.82 8349 4.03% -1.23%
Quabit Inmobiliaria 0.40 0.00% 0.00 - 0.40 0.40 0.40 8356 0.39 0.41 8356 1.71% -51.72%
REALIA 0.71 0.00% 0.00 - 0.71 0.71 0.71 2334 0.67 0.68 1464 0.00% -20.27%
RED ELECTRICA 14.99 0.32% 0.05 624349 14.88 14.86 15.12 44623 15.02 15.02 44623 -0.68% -11.03%
Renta 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 - - - - 0.00% 0.00%
RENTA CORP.REAL EST. 1.72 0.00% 0.00 - 1.72 1.72 1.72 2000 1.52 2.00 1056 0.00% -56.89%
REPSOL 10.34 -0.78% -0.08 1401737 10.40 10.28 10.47 497 10.22 10.38 150 1.94% 24.51%
Sacyr SA 2.13 1.00% 0.02 126609 2.11 2.10 2.13 1566 2.13 2.13 565 -1.12% 4.72%
Siemens Gamesa Renew 30.38 1.91% 0.57 571139 29.77 29.56 30.51 48 30.22 30.40 122 -1.56% -8.41%
Solaria Energia y Me 18.36 1.46% 0.27 359284 18.02 17.79 18.73 326 18.30 18.41 222 2.26% -22.79%
SOLARP.CORP.TEC. EO 20.35 -0.73% -0.15 4128 20.40 20.25 20.70 18 20.25 20.50 63 -2.28% -27.58%
TALGO S.A. EO -,301 4.25 0.47% 0.02 812 4.26 4.25 4.29 3057 4.08 4.33 954 1.07% 1.43%
TELEFÓNICA 3.74 1.15% 0.04 2659778 3.70 3.68 3.75 409 3.72 3.78 350 -1.29% 15.37%
Tubacex 1.71 1.06% 0.02 8077 1.72 1.71 1.73 418 1.67 1.78 8349 -7.25% 18.37%
Tubos Reunidos 0.45 0.00% 0.00 - 0.45 0.45 0.45 769 0.46 1.17 3000 -3.74% 116.35%
TÉCNICAS REUNIDAS SA 12.46 -0.72% -0.09 14973 12.57 12.39 12.63 247 12.45 12.50 132 -1.03% 15.37%
UNICAJA BANCO NOM. E 0.80 -0.71% -0.01 164080 0.81 0.80 0.81 815 0.80 0.81 815 -2.31% 13.17%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 25000 0.02 0.02 540570 0.00% 233.33%
VIDRALA SA INH. EO 1 91.10 -1.09% -1.00 5431 91.90 90.75 92.25 5 90.90 91.30 16 -1.25% -3.50%
VISCOFAN 59.25 -0.08% -0.05 19601 59.08 58.60 59.27 117 59.20 59.65 59 -1.50% 1.80%
Vocento 1.08 0.00% 0.00 - 1.08 1.08 1.08 1407 0.95 0.98 710 1.88% -14.76%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.28 -0.38% -0.02 37905 5.30 5.26 5.32 207 5.27 5.29 613 -1.49% -7.37%