29.09.2020 18:38:58
IGBM EUR
659.95
EUR
-7.9700
-1.19%
29.09.2020 17:38
 
Chart
Kursdaten
Kurs 659.95 Eröffnung 665.75
Diff. absolut -7.97 Tages-Hoch 667.46
Diff. % -1.19 % Tages-Tief 659.90
Volumen 2359656696 Umsatz 811232431.13
Schlusskurs vom 28.09.2020 667.92 Volatilität in % -
Börse Letzter Handel 29.09.2020 / 17:38
Währung EUR Aktualisierungsstand 29.09.2020 / 18:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.76% 1003.5 580.4
1 Woche 1.44% 668.2 645.5
1 Monat -4.85% 708.1 645.5
3 Monate -5.78% 757.4 645.5
6 Monate -0.49% 790.3 634.3
1 Jahr -27.18% 1003.5 580.4
3 Jahre -35.95% 1076.6 580.4
SMI
11.38
26.51
SMI
-15.43
-10.68
SMI
-29.76
-2.9
2018
2019
2020
{"2018":{"performance":-15.43,"chartHeight":19.801226667433,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":11.38,"chartHeight":18.413985159669,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-29.76,"chartHeight":22,"year":2020,"ID_NOTATION":"325029"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 18:38:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abengoa A 0.02 0.00% 0.00 - 0.02 0.02 0.02 53460 0.01 0.01 145414 0.00% 8.04%
Abengoa B 0.02 0.00% 0.00 - 0.02 0.02 0.02 500000 0.01 0.01 639900 0.00% 67.71%
ACCIONA 93.40 -0.66% -0.62 18912 93.70 92.75 94.25 39 93.30 93.40 40 -0.03% 0.29%
Acerinox 7.04 -0.77% -0.06 119621 7.07 7.02 7.10 330 7.04 7.05 400 6.26% -29.20%
ACS ACTIVIDADES DE C 19.12 -2.52% -0.49 279300 19.48 19.07 19.48 110 19.12 19.14 220 6.95% -45.16%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 1336 7.34 7.60 365 0.00% 0.00%
Aedas Homes 18.00 -0.33% -0.06 558 17.90 17.90 18.10 149 17.66 18.00 108 -4.70% -15.90%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 62.61 0.22% 0.14 369301 62.30 61.35 63.14 50 62.56 62.63 101 -2.44% -52.20%
Airtificial Intellig 0.07 0.00% 0.00 - 0.07 0.07 0.07 4595 0.07 0.07 23353 0.00% -32.02%
Alantra Partners 10.62 0.00% 0.00 - 10.62 10.62 10.62 80 10.10 10.00 115 0.00% -31.78%
ALMIRALL 9.36 -2.19% -0.21 74299 9.49 9.35 9.50 381 9.35 9.36 381 -0.93% -34.76%
Amadeus IT 47.79 0.06% 0.03 156736 47.76 47.23 48.27 345 47.47 47.79 344 1.64% -34.49%
Amper 0.16 0.00% 0.00 - 0.16 0.16 0.16 20171 0.17 0.16 9309 -7.95% -44.93%
AMREST HOLDINGS SE E 38.90 0.00% 0.00 - 38.90 38.90 38.90 450 38.40 38.30 35 0.00% 1.57%
Applus Services 6.18 -0.24% -0.01 25588 6.21 6.13 6.26 500 6.17 6.19 420 -0.32% -45.66%
ArcelorMittal 11.54 0.75% 0.09 1348387 11.43 11.33 11.62 999 11.50 11.54 861 8.28% -26.56%
ARIMA REAL EST.SOC. 8.93 0.00% 0.00 - 8.93 8.93 8.93 61 8.78 8.90 382 1.25% -21.32%
Atresmedia Co.d.Medi 2.20 -2.83% -0.06 14528 2.26 2.20 2.27 7764 2.15 2.23 4715 -0.79% -34.96%
Audax Renovables 1.83 3.16% 0.06 28021 1.86 1.81 1.86 748 1.80 1.85 788 -5.40% -8.57%
- - - - - - - - - - - 0.00% 0.00%
BBVA 2.33 -58.97% -3.35 5242677 2.37 2.32 2.37 8567 2.31 2.33 2000 9.89% -52.49%
BA.SABADELL 0.29 -4.11% -0.01 5064710 0.29 0.29 0.29 12479 0.29 0.29 12139 -5.50% -71.37%
Banco Santander 1.59 -3.64% -0.06 12198236 1.63 1.59 1.63 1893 1.58 1.59 3700 3.96% -55.78%
Bankia 1.23 -4.10% -0.05 1983351 1.27 1.22 1.27 2717 1.23 1.23 2717 -3.75% -32.38%
BANKINTER 3.69 -4.86% -0.19 958318 3.84 3.67 3.85 901 3.68 3.69 901 -4.84% -40.79%
Baron De Ley 110.00 0.00% 0.00 - 110.00 110.00 110.00 36 108.00 110.00 31 0.00% 0.46%
Berkeley Energia 0.39 -2.28% -0.01 10901 0.40 0.39 0.40 29683 0.36 0.39 6901 -2.35% 164.43%
BIOSEARCH 1.34 0.00% 0.00 - 1.34 1.34 1.34 1777 1.30 1.39 4846 -0.96% 32.41%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 1918 4.90 5.20 1918 0.00% 0.00%
BME 32.98 - - - - - - 1 32.92 32.98 715 0.00% -3.57%
Caixabank SA 1.82 -3.49% -0.07 5372883 1.87 1.81 1.87 4413 1.81 1.82 4413 -3.36% -32.37%
Cellnex Telecom 53.50 -0.11% -0.06 160633 53.33 53.24 54.02 160 53.46 53.62 116 3.92% 49.87%
CIE Automotive 15.06 -1.57% -0.24 24227 15.18 14.81 15.18 196 14.96 15.08 200 6.10% -27.49%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 0.00% 0.00%
Coca-Cola European P 33.25 -3.76% -1.30 3562 34.20 33.20 34.20 50 33.15 33.30 40 2.07% -22.97%
CODERE 1.32 0.00% 0.00 - 1.32 1.32 1.32 1159 1.30 2.00 3333 0.00% -59.13%
CIA De Dist. Integ. 14.60 -0.55% -0.08 10214 14.62 14.54 14.66 183 14.38 14.72 91 -1.08% -27.25%
Const&Auxiliar de Fe 28.52 1.51% 0.42 1022 28.00 27.70 28.52 94 28.05 28.90 91 0.36% -31.38%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 35.05 -0.99% -0.35 118 35.50 34.83 35.50 316 34.45 35.65 50 2.98% -26.63%
Deoleo 0.25 0.00% 0.00 - 0.25 0.25 0.25 6333 0.25 0.26 5840 -8.78% 819.03%
DIA 0.11 1.51% 0.00 11965 0.11 0.11 0.11 24929 0.11 0.11 24172 -4.43% 3.02%
DURO FELGUERA 0.46 -4.09% -0.02 8422 0.46 0.46 0.46 4211 0.45 0.47 18955 0.00% 48.91%
EBRO FOODS 19.86 -0.18% -0.04 2462 19.84 19.74 19.96 760 19.58 20.10 66 -0.74% 3.14%
EDREAMS ODIGEO S.A. 2.23 0.34% 0.01 1659 2.21 2.19 2.24 958 2.20 2.33 1841 -4.61% -45.26%
ELECNOR INH. EO-,10 8.41 0.00% 0.00 - 8.41 8.41 8.41 200 8.74 8.78 363 -5.61% -21.03%
ENAGAS 20.09 -0.74% -0.15 95878 20.19 20.07 20.44 140 20.08 20.11 186 3.48% -11.50%
ENCE Energia y Celul 2.07 -2.40% -0.05 106333 2.10 2.04 2.15 1000 2.08 2.15 8567 -12.41% -42.03%
Endesa 23.07 -0.26% -0.06 85769 23.10 22.99 23.25 180 23.05 23.07 210 2.53% -2.65%
Ercros 1.82 0.00% 0.00 - 1.82 1.82 1.82 2000 1.77 1.90 2000 0.78% -29.53%
EUSKALTEL S.A. EO 3 9.03 0.56% 0.05 647 9.05 8.98 9.05 296 8.87 9.14 288 -0.77% 1.70%
FAES FARMA 3.45 -2.54% -0.09 50297 3.52 3.44 3.52 7233 3.38 3.46 800 0.28% -29.76%
FERROVIAL 21.15 -1.99% -0.43 307481 21.52 21.01 21.52 535 21.15 21.17 576 0.00% -19.63%
Fluidra 14.08 -2.63% -0.38 737 14.40 14.08 14.44 1009 13.90 14.46 1079 4.63% 18.72%
FCC 7.87 -2.60% -0.21 653 7.94 7.87 7.94 391 7.72 8.02 146 -0.68% -25.74%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33333 1.06 2.06 355 0.00% 0.00%
Gestamp Automocion 2.17 -1.46% -0.03 69225 2.17 2.15 2.20 8416 2.15 2.19 8014 6.70% -48.40%
Global Dominion Acce 3.50 0.14% 0.01 1897 3.45 3.45 3.53 762 3.44 3.55 740 0.57% -5.60%
GRENERGY RENOVALBL.E 17.50 0.00% 0.00 - 17.50 17.50 17.50 605 16.85 19.15 150 0.00% 13.64%
Grifols CL.B 14.54 -0.82% -0.12 161560 14.56 14.40 14.64 400 14.54 14.60 400 8.43% -28.83%
GRIFOLS CL. A 24.46 -0.12% -0.03 156904 24.36 24.29 24.57 343 24.43 24.47 314 2.86% -22.35%
GRUPO CATALANA NOM.E 21.52 -1.26% -0.28 1616 21.65 21.48 21.65 1168 21.00 22.20 1127 -3.43% -30.57%
GRUPO EMPRES. SAN JO 4.12 0.00% 0.00 - 4.12 4.12 4.12 512 4.00 4.17 311 0.00% -32.43%
Ezentis 0.24 -19.53% -0.06 4352 0.24 0.24 0.24 25000 0.22 0.24 25000 0.00% -26.67%
IBERDROLA 10.54 0.19% 0.02 2631607 10.47 10.46 10.66 1562 10.54 10.55 1518 1.35% 14.47%
IBERP.GESTION INH.EO 17.65 0.00% 0.00 - 17.65 17.65 17.65 56 17.55 17.30 116 0.00% -29.68%
Indra Sistemas A 6.11 -3.02% -0.19 58852 6.25 6.11 6.26 572 6.07 6.12 588 -1.02% -38.28%
Inditex Ind De Desno 24.04 -0.21% -0.05 510695 23.95 23.80 24.17 108 24.02 24.04 200 -0.99% -23.57%
Inmobiliaria Colonia 6.92 -1.63% -0.12 141967 7.01 6.87 7.01 600 6.92 6.93 1590 0.46% -38.40%
INMOBILIARIA DEL SUR 6.30 0.00% 0.00 - 6.30 6.30 6.30 12 6.90 10.75 262 0.00% -35.52%
International Consol 91.50 -2.83% -2.66 4367505 94.82 89.72 94.82 3000 91.10 91.96 3000 -2.91% -77.28%
Lab Reig Jofre 4.53 4.38% 0.19 103 4.53 4.53 4.53 714 4.20 4.34 47 6.24% 51.75%
Laboratorios Farmace 31.20 0.97% 0.30 1520 31.20 31.05 31.40 86 30.80 31.70 83 6.92% 30.93%
LAR ESPAÑA REAL ESTAT 3.88 -0.38% -0.01 6095 3.90 3.88 3.92 8 3.85 3.90 7 -0.89% -45.22%
Liberbank 0.22 -2.60% -0.01 212103 0.23 0.22 0.23 10503 0.22 0.23 8400 -3.96% -31.36%
LINGOTES ESPEC. INH. 12.20 0.00% 0.00 - 12.20 12.20 12.20 25 12.20 12.75 30 0.00% -19.47%
MAPFRE 1.31 -3.47% -0.05 1394841 1.35 1.30 1.35 174 1.31 1.31 755 -0.66% -42.84%
Masmovil Ibercom 22.50 0.00% 0.00 22020 22.52 22.50 22.52 65520 22.50 22.52 1300 0.13% 11.17%
MEDIASET 3.19 -2.48% -0.08 18281 3.26 3.19 3.28 658 3.15 3.24 810 3.45% -41.96%
Melia Hotels Interna 3.06 -2.92% -0.09 86112 3.10 3.05 3.15 1095 3.05 3.09 517 6.20% -59.97%
Merlin Properties SO 6.98 -1.97% -0.14 107603 7.08 6.98 7.08 2476 6.97 6.99 489 6.19% -44.16%
METROVACESA S.A. EO 5.38 -1.28% -0.07 619 5.41 5.38 5.41 563 5.27 5.56 291 -10.73% -38.07%
MIQUEL COST. 11.92 1.10% 0.13 1373 11.83 11.83 11.92 541 11.60 12.20 164 -1.09% -27.76%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 0.00% 0.00%
Naturgy Energy Group 17.23 -1.88% -0.33 214385 17.59 17.20 17.79 234 17.25 17.32 136 4.49% -21.79%
Naturhouse Health 2.23 0.00% 0.00 - 2.23 2.23 2.23 1692 1.57 1.53 156 0.00% 5.69%
Neinor Homes 10.80 0.84% 0.09 35 10.83 10.80 10.88 510 10.48 11.10 343 -0.65% -2.55%
NH Hotel Group 2.51 0.40% 0.01 11 2.51 2.51 2.51 2500 2.38 2.64 2500 -11.66% -46.67%
NICOLAS CORREA INH.E 4.28 0.00% 0.00 - 4.28 4.28 4.28 250 3.95 4.24 366 0.00% 9.46%
NUEV.EXP.TEX.INH.EO- 0.66 0.00% 0.00 - 0.66 0.66 0.66 2322 0.74 0.76 4668 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Obrascon Huarte Lain 0.58 -0.09% -0.00 2197 0.58 0.58 0.58 4765 0.55 0.57 4618 3.29% -44.76%
Oryzon Genomics 2.94 0.00% 0.00 - 2.94 2.94 2.94 233 3.02 2.79 1106 -4.40% 1.03%
Pescanova 0.44 0.00% 0.00 - 0.44 0.44 0.44 14212 0.44 0.53 8467 0.00% -17.60%
Pharma Mar 105.50 2.63% 2.70 4884 102.10 101.55 106.00 35 105.30 105.50 35 5.06% 140.23%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 400 9.14 9.80 240 0.00% 0.00%
Promotora de Informa 0.39 0.00% 0.00 - 0.39 0.39 0.39 1 0.40 0.39 952 -2.86% -72.77%
Prosegur - Cía degurid 2.05 -2.65% -0.06 32985 2.10 2.05 2.10 700 2.05 2.14 7226 -2.76% -42.63%
PROSEGUR CASH 144A E 0.69 -2.66% -0.02 12698 0.71 0.69 0.71 2000 0.70 0.88 508 -7.03% -46.64%
QUABIT 0.38 0.00% 0.00 - 0.38 0.38 0.38 6881 0.38 0.40 66 0.00% -62.01%
REALIA 0.65 0.00% 0.00 - 0.65 0.65 0.65 8437 0.62 0.68 2886 -3.57% -29.57%
RED ELECTRICA 16.20 0.37% 0.06 146463 16.16 16.14 16.45 190 16.20 16.21 411 2.05% -9.63%
Renta 4 5.90 0.00% 0.00 - 5.90 5.90 5.90 2152 7.32 5.94 32 0.00% -0.51%
RENTA CORP.REAL EST. 1.81 0.00% 0.00 - 1.81 1.81 1.81 2000 1.51 1.74 181 0.00% -54.51%
REPSOL 5.69 -3.23% -0.19 1448519 5.86 5.68 5.89 850 5.69 5.69 1246 -3.89% -57.97%
Sacyr SA 1.51 -7.72% -0.13 586534 1.62 1.49 1.62 6068 1.50 1.52 1100 -17.27% -37.53%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 22.89 4.31% 0.94 617510 21.91 21.91 23.80 296 22.76 22.93 296 -0.09% 40.39%
Solaria Energia y Me 15.67 2.28% 0.35 65206 15.38 15.38 15.96 220 15.61 15.84 2810 3.10% 125.29%
- - - - - - - - - - - 0.00% 0.00%
TALGO S.A. EO -,301 3.38 -0.29% -0.01 1083 3.40 3.38 3.41 353 3.37 3.46 453 -7.56% -44.16%
TELEFÓNICA 2.88 -3.90% -0.12 2874711 2.99 2.88 2.99 1600 2.88 2.88 453 0.23% -51.79%
Tubacex 1.04 0.00% 0.00 - 1.04 1.04 1.04 7500 1.00 1.05 29 -5.78% -63.11%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 6 0.20 0.24 83600 0.00% 0.00%
TÉCNICAS REUNIDAS SA 8.93 -1.22% -0.11 8870 8.88 8.81 9.19 220 8.90 9.01 230 -1.90% -61.95%
UNICAJA BANCO NOM. E 0.63 -2.48% -0.02 169745 0.64 0.63 0.64 8567 0.62 0.65 8567 -3.88% -32.72%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 193600 0.02 0.02 300000 17.06% 168.92%
VIDRALA SA INH. EO 1 92.60 -2.63% -2.50 177 93.10 92.45 94.10 77 91.50 94.40 57 3.88% 1.71%
VISCOFAN 56.75 -0.53% -0.30 12662 56.85 56.60 57.15 61 56.40 56.80 63 -0.17% 20.72%
Vocento 0.65 0.00% 0.00 - 0.65 0.65 0.65 1793 0.72 0.66 1551 0.00% -48.80%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.18 -1.52% -0.08 7512 5.27 5.18 5.28 70 5.16 5.39 3956 0.96% -24.64%