25.05.2019 23:08:17
IGBM EUR
925.08
EUR
5.9600
0.65%
24.05.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 919.12 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 17:38
Währung EUR Aktualisierungsstand 25.05.2019 / 23:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.24% 965.9 844.7
1 Woche -1.19% 941.4 917.9
1 Monat -2.92% 964.9 911.1
3 Monate -0.43% 965.9 911.1
6 Monate 3.22% 965.9 837.0
1 Jahr -8.58% 1017.1 837.0
3 Jahre 2.91% 1124.6 762.7
7.81
13
SMI
7.24
14.68
SMI
-15.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.81,"chartHeight":19.058500566085,"year":2017,"ID_NOTATION":"325029"},"2018":{"performance":-15.43,"chartHeight":22.599470624165,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":7.24,"chartHeight":18.664397781029,"year":2019,"ID_NOTATION":"325029"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2019 23:08:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA A. 0.03 - - - - - - 178062 0.02 0.02 112782 - 47.65%
ABENGOA B - - - - - - - - - - - - -
ACCIONA 95.95 - - - - - - 130 95.95 97.35 298 0.84% 29.31%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
ADOLFO DOMING.INH.EO 8.00 - - - - - - 1178 7.06 8.18 109 - -
ADVEO 0.46 - - - - - - - - - - - -
AEDAS HOMES S.A. EO 23.20 - - - - - - 70 23.15 23.40 50 -0.85% 3.48%
AIRTIF.INTEL.STR. EO 0.17 - - - - - - 1844 0.16 0.16 5532 - 10.92%
ALMIRALL - - - - - - - - - - - - -
AZKOYEN - - - - - - - - - - - - -
Acerinox 8.67 - - - - - - 200 8.66 9.07 741 -2.12% -0.02%
Aena SA - - - - - - - - - - - - -
Airbus Group 116.72 - - - - - - 183 116.58 116.78 187 -4.58% 39.36%
Alantra Partners 15.25 - - - - - - 9 15.40 14.80 91 -0.97% 20.55%
Amadeus IT - - - - - - - - - - - - -
Amper 0.26 - - - - - - 7787 0.25 0.27 30217 - 7.20%
Applus Services 11.37 - - - - - - 48 11.37 11.48 1502 -2.90% 17.88%
ArcelorMittal 14.18 - - - - - - 500 14.16 14.20 500 -3.10% -21.89%
Atresmedia Co.d.Medi 4.38 - - - - - - 7733 4.33 4.45 369 -3.75% 1.58%
Audax Renovables 2.12 - - - - - - 697 2.08 2.12 23 -1.12% 64.03%
BA.SABADELL 1.02 - - - - - - 4400 1.02 1.02 4200 -4.32% 2.12%
BANKINTER 6.56 - - - - - - 1573 6.56 6.56 500 -2.55% -6.15%
BBVA 5.03 - - - - - - 1325 4.99 5.02 3322 -2.65% -22.74%
BIOSEARCH 1.23 - - - - - - 367 1.24 1.27 1962 -7.37% 19.61%
BME 23.54 - - - - - - 1673 23.18 23.54 100 -0.25% -2.73%
BODEG.RIOJAN.INH. EO 5.70 - - - - - - - - - - - -
Banco Santander 4.03 - - - - - - 2000 4.02 4.03 3896 -3.12% 1.49%
Bankia - - - - - - - - - - - - -
Baron De Ley 109.50 - - - - - - - - - - - -5.60%
Borges S.A. Acciones - - - - - - - - - - - - -
CELLNEX TELECOM SA E 30.21 - - - - - - 200 30.20 30.21 3 1.10% 43.53%
CIA De Dist Integ 20.82 - - - - - - 100 20.82 20.84 420 -1.51% -5.23%
CIE AUTOMOTIVE 23.42 - - - - - - 68 23.42 23.50 550 -5.72% 9.54%
CODERE 3.44 - - - - - - 85 3.35 3.37 30 -3.65% -4.45%
COEMAC 7.98 - - - - - - 981 4.53 4.68 981 - -
Caixabank SA 2.77 - - - - - - 564 2.77 2.77 3522 -0.97% -12.49%
Clinica Baviera 14.55 - - - - - - 195 13.70 13.95 195 - 8.99%
Coca-Cola European P 49.95 - - - - - - 120 49.90 50.10 360 -1.87% 24.53%
Const&Auxiliar de Fe 39.10 - - - - - - 90 39.00 39.75 108 0.26% 7.27%
Corporación Financiera 49.35 - - - - - - 4 49.10 49.45 1 2.28% 17.50%
DIA 0.62 - - - - - - 11195 0.62 0.66 14075 -3.67% 33.58%
DURO FELGUERA 0.01 - - - - - - 3000 0.01 0.01 10000000 - 24.14%
Deoleo 0.08 - - - - - - 17206 0.06 0.07 77520 - 36.71%
EBRO FOODS 18.64 - - - - - - 120 18.60 18.86 101 -1.22% 6.45%
EDREAMS ODIGEO S.A. 3.21 - - - - - - 5 3.21 3.23 259 0.78% 32.30%
ELECNOR INH. EO-,10 11.70 - - - - - - 133 11.50 11.85 16 - -2.66%
ENAGAS 25.54 - - - - - - 220 25.53 27.10 117 -0.27% 7.95%
ENCE Energia y Celul 3.88 - - - - - - 780 3.86 3.89 63 -4.86% -29.04%
EUSKALTEL S.A. EO 3 7.57 - - - - - - 170 7.56 8.40 232 -1.94% 8.92%
Endesa 22.99 - - - - - - 96 22.97 23.00 550 1.19% 13.81%
Ercros 2.32 - - - - - - 4100 2.29 2.31 1100 -7.43% -24.81%
Ezentis 0.51 - - - - - - 39201 0.49 0.51 192 -0.39% 5.98%
FAES FARMA 4.00 - - - - - - 1 4.00 4.02 490 0.63% 34.40%
FCC 11.50 - - - - - - 234 11.26 11.56 170 1.05% -1.63%
FERROVIAL 21.70 - - - - - - 600 21.69 21.71 399 1.88% 21.91%
Fluidra 10.20 - - - - - - 263 9.99 10.22 230 -0.58% 4.62%
GENERAL DE ALQUI. EO 2.13 - - - - - - 9241 1.29 1.68 9241 - -
GESTAMP AUTOMOCION E 5.05 - - - - - - 407 5.05 5.19 3051 -3.99% 1.00%
GLOBAL DOM.ACCESS EO 4.73 - - - - - - 3150 4.62 4.84 3045 0.96% 10.00%
GRIFOLS CL. A 23.33 - - - - - - 130 23.31 23.34 550 -3.05% 2.19%
GRUPO CATALANA NOM.E 31.85 - - - - - - 45 31.60 31.85 390 0.47% -2.00%
GRUPO EMPRES. SAN JO 7.11 - - - - - - 124 7.08 7.11 125 -1.11% 44.22%
Grifols CL.B 16.18 - - - - - - 64 16.14 16.20 70 -3.23% -
IAG 469.00 - - - - - - 3000 468.40 469.90 1500 -7.71% -24.01%
IBERDROLA 8.42 - - - - - - 1925 8.42 8.42 1925 2.96% 16.59%
IBERP.GESTION INH.EO 29.70 - - - - - - 800 30.20 31.30 51 - -6.31%
INMOBIL.COL.SOC.EO 2 9.88 - - - - - - 378 9.87 9.89 90 -0.20% 21.30%
INMOBILIARIA DEL SUR 10.70 - - - - - - - - - - - -
Inditex Ind De Desno 24.95 - - - - - - 654 24.95 24.96 654 -2.06% 11.31%
Indra Sistemas A 9.55 - - - - - - 390 9.55 9.56 280 -2.75% 16.45%
LAR ESPAÑA REAL ESTAT 7.02 - - - - - - 260 7.01 7.05 200 -1.54% -5.77%
LINGOTES ESPEC. INH. 15.60 - - - - - - 655 14.85 16.40 400 - -
Lab Reig Jofre 2.86 - - - - - - 1775 2.62 2.67 1775 - -
Liberbank 0.39 - - - - - - 106578 0.38 0.39 4524 -1.97% -9.83%
MAPFRE 2.65 - - - - - - 989 2.65 2.65 529 -0.86% 14.29%
MASMOVIL IBERCOM EO 20.25 - - - - - - 650 20.20 20.30 160 -2.41% 3.85%
MEDIASET 6.45 - - - - - - 2000 6.46 6.49 264 -6.46% 17.99%
MELIA HOTELS 8.15 - - - - - - 310 8.14 8.24 250 -1.92% -0.12%
METROVACESA S.A. EO 10.79 - - - - - - 184 10.80 10.86 300 0.56% -3.92%
MIQUEL COST. 15.62 - - - - - - 135 15.80 15.54 96 -1.51% -2.98%
MONTEBALITO S.A. EO 1.61 - - - - - - 2343 1.49 1.61 2343 - -
Merlin Properties SO 12.01 - - - - - - 750 11.99 12.02 564 0.17% 10.95%
NATRA 0.90 - - - - - - 5 0.90 0.91 17390 0.11% 10.39%
NEINOR HOMES SA EO 1 11.05 - - - - - - 1519 10.83 11.07 230 -2.56% -14.74%
NH HOTEL GRP 4.53 - - - - - - 220 4.46 5.95 165 -1.13% 12.35%
NICOLAS CORREA INH.E 3.91 - - - - - - 1125 4.26 4.39 1125 - 32.54%
NYESA VALORES CO.EO - - - - - - - - - - - - -
Naturgy Energy Group 26.69 - - - - - - 347 26.68 26.73 344 -0.85% 19.47%
Naturhouse Health 2.20 - - - - - - 2656 2.13 2.19 27 -7.95% 41.21%
OHL SA 1.04 - - - - - - 34277 1.03 1.05 12800 -9.33% 53.95%
ORYZON GENOMICS SA E 4.01 - - - - - - 40 4.00 4.21 1078 -2.67% 86.31%
PARQUES REUN.SER.CE. 13.90 - - - - - - 3000 13.84 13.90 1700 0.29% 30.89%
PHARMA MAR S.A. EO - 2.16 - - - - - - 7984 2.11 2.17 1200 -0.92% 99.81%
PRIM 11.30 - - - - - - 267 11.30 11.95 400 - -11.72%
PROSEGUR CASH 144A E 1.68 - - - - - - 750 1.67 1.68 3433 -2.67% -12.59%
Pescanova 0.51 - - - - - - 8978 0.47 0.51 1921 - -13.58%
Promotora de Informa 1.45 - - - - - - 3400 1.44 1.49 4206 -6.45% -5.74%
Prosegur - Cía degurid 3.80 - - - - - - 32 3.80 3.84 400 -7.16% -14.07%
QUABIT 1.22 - - - - - - 2402 1.21 1.23 22 -1.05% -5.78%
REALIA 0.93 - - - - - - 10 0.93 0.93 81 - 2.21%
RED ELECTRICA 19.73 - - - - - - 319 19.73 19.74 319 0.69% 1.23%
RENTA 4 5.93 - - - - - - 666 7.38 7.94 666 - -
RENTA CORP.REAL EST. 3.99 - - - - - - 100 3.99 4.02 186 - 20.18%
REPSOL 14.54 - - - - - - 4 14.54 14.55 717 -1.82% 3.16%
ROVI 17.85 - - - - - - 15 18.40 19.20 274 0.56% 2.59%
SNIACE 0.08 - - - - - - 20000 0.09 0.10 76250 - 4.25%
SOLARIA 4.49 - - - - - - 380 4.48 4.53 7647 -2.60% 12.91%
Sacyr SA 2.06 - - - - - - 432 2.06 2.06 3000 -2.83% 17.53%
Siemens Gamesa Renew 14.29 - - - - - - 356 14.26 14.33 183 -2.46% 34.30%
TALGO S.A. EO -,301 5.62 - - - - - - 479 5.49 5.61 390 -1.40% 4.66%
TELEFÓNICA 7.21 - - - - - - 768 7.20 7.22 804 0.74% -2.20%
TELEPIZZA GROUP SA E 6.00 - - - - - - 2800 6.00 6.01 1135 -0.33% 1.87%
Tubacex 2.57 - - - - - - 1040 2.52 2.62 1002 -2.10% 4.68%
Tubos Reunidos 0.21 - - - - - - 8979 0.20 0.22 50339 - -7.56%
TÉCNICAS REUNIDAS SA 23.04 - - - - - - 550 23.02 23.38 788 -6.72% 8.12%
UNICAJA BANCO NOM. E 0.92 - - - - - - 36038 0.89 0.93 34458 -4.19% -20.78%
Urbas Financiero 0.01 - - - - - - 100000 0.01 0.01 133000 - 109.09%
VERTICE TRESC.SES.GR - - - - - - - - - - - - -
VIDRALA SA INH. EO 1 82.30 - - - - - - 10 82.40 83.90 32 -0.72% 13.13%
VISCOFAN 48.52 - - - - - - 40 48.52 48.56 60 -2.99% 1.08%
Vocento 1.33 - - - - - - 714 1.40 1.41 691 - 29.63%
Zardoya Otis 6.84 - - - - - - 3056 6.79 6.86 130 -1.93% 11.85%