20.02.2020 02:19:00
IGBM EUR
1001.69
EUR
6.3800
0.64%
19.02.2020 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.02.2020 995.31 Volatilität in % -
Börse Letzter Handel 19.02.2020 / 17:38
Währung EUR Aktualisierungsstand 20.02.2020 / 02:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.34% 1003.5 931.1
1 Woche 1.24% 1003.5 975.5
1 Monat 4.05% 1003.5 931.1
3 Monate 8.25% 1003.5 910.1
6 Monate 14.39% 1003.5 861.4
1 Jahr 8.69% 1003.5 843.8
3 Jahre 4.40% 1124.6 837.0
SMI
11.38
26.51
5.34
6.09
-15.43
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-15.43,"chartHeight":31.704668616784,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":11.38,"chartHeight":29.483491462773,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":5.34,"chartHeight":23.963442909768,"year":2020,"ID_NOTATION":"325029"}}
{"2018":{"performance":-10.68,"chartHeight":29.020336122319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":35.2252272692,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":6.09,"chartHeight":24.922242435411,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":31.20065186174,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":35.2252272692,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":3.2,"chartHeight":20.227572850203,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":24.777052474301,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":34.854085397186,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.43,"chartHeight":18.219401712053,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":30.900721477556,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":34.420809229474,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.08,"chartHeight":12.303215913066,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":32.881108618728,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":35.2252272692,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":4.08,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.02.2020 02:18:59
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 90522 0.02 0.02 90522 0.00% 8.04%
Abengoa B 0.01 0.00% 0.00 195312 0.01 0.01 0.01 500000 0.01 0.01 200000 -3.96% 1.04%
ACCIONA 117.70 2.79% 3.20 37466 115.30 115.30 118.30 71 117.60 118.10 30 6.81% 25.55%
Acerinox 9.18 0.35% 0.03 133530 9.24 9.07 9.24 4695 8.80 9.55 5144 -3.27% -8.45%
ACS ACTIVIDADES DE C 29.91 -4.50% -1.41 739175 31.42 29.80 31.52 310 29.89 30.19 528 -5.94% -16.38%
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%
ADVEO 0.46 - - - - - - 0 - - 0 0.00% 0.00%
Aedas Homes 20.45 0.00% 0.00 412 20.55 20.45 20.55 33 20.45 21.30 442 -0.73% -4.77%
Aena SA 169.15 0.86% 1.45 183315 168.62 168.35 170.65 42 169.05 169.20 40 0.45% -1.23%
Airbus Group 131.76 1.24% 1.62 344192 130.94 130.20 131.90 42 131.46 131.78 22 -3.33% 0.81%
Airtificial Intellig 0.10 0.00% 0.00 - 0.10 0.10 0.10 44368 0.10 0.08 335 0.00% 0.00%
Alantra Partners 15.57 0.00% 0.00 - 15.57 15.57 15.57 300 15.05 15.55 500 0.00% 0.00%
ALMIRALL 12.99 -0.84% -0.11 112055 13.15 12.94 13.18 1106 12.81 13.07 167 -3.49% -11.45%
Amadeus IT 73.00 0.27% 0.20 290356 73.18 72.56 73.22 97 73.00 73.14 88 -1.08% 0.14%
Amper 0.26 0.00% 0.00 - 0.26 0.26 0.26 5 0.26 0.27 3498 0.00% -7.98%
Applus Services 10.76 2.28% 0.24 161194 10.58 10.58 10.87 63 10.70 10.95 3185 -1.91% -5.70%
ArcelorMittal 15.43 -0.51% -0.08 1184744 15.71 15.24 15.79 1000 15.42 15.46 500 -6.04% -1.03%
Atresmedia Co.d.Medi 3.12 -1.95% -0.06 48244 3.17 3.11 3.17 6703 3.08 3.12 244 -0.45% -10.41%
Audax Renovables 2.55 1.27% 0.03 2100 2.54 2.54 2.56 700 2.55 2.59 1296 -1.54% 31.71%
AZKOYEN 6.65 0.00% 0.00 - 6.65 6.65 6.65 1076 6.78 6.40 121 -3.76% -3.76%
BBVA 5.16 -9.10% -0.52 5318334 5.20 5.14 5.21 500 5.16 5.17 365 -3.06% 3.18%
BA.SABADELL 0.89 1.79% 0.02 7822250 0.88 0.87 0.89 45378 0.88 0.89 3420 3.45% -14.93%
Banco Santander 3.92 0.53% 0.02 11597065 3.93 3.90 3.95 4241 3.91 3.92 1562 -0.65% 4.74%
Bankia 1.72 1.03% 0.02 1226082 1.72 1.70 1.73 1900 1.72 1.73 1900 0.26% -9.12%
- - - - - - - - - - - 0.00% 0.00%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 108.50 156 0.00% 0.00%
BIOSEARCH 1.01 0.00% 0.00 - 1.01 1.01 1.01 313 1.21 1.08 2400 0.00% 0.00%
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 34.90 0.00% 0.00 2167 34.80 34.64 34.90 108 34.82 34.90 67 0.98% 2.05%
- - - - - - - - - - - 0.00% 0.00%
Caixabank SA 2.75 0.71% 0.02 2218324 2.76 2.73 2.77 2992 2.75 2.75 1500 -4.64% -1.33%
Cellnex Telecom 48.90 2.47% 1.18 234614 47.94 47.79 49.17 198 48.89 48.92 198 5.98% 27.58%
CIE AUTOMOTIVE 19.71 0.72% 0.14 12944 19.64 19.45 19.80 310 19.69 20.52 2393 -3.38% -6.59%
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 51.40 0.00% 0.00 2439 51.40 51.10 51.60 75 51.30 51.50 75 6.20% 14.60%
CODERE 2.62 0.00% 0.00 - 2.62 2.62 2.62 1155 2.54 2.77 735 -18.89% -18.89%
CIA De Dist. Integ. 20.66 0.00% 0.00 9060 20.62 20.60 20.82 80 20.66 20.86 92 1.67% 2.38%
Const&Auxiliar de Fe 42.60 -0.58% -0.25 497 42.75 42.50 42.85 70 42.55 43.50 808 3.52% 4.03%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 4697 2.96 3.13 4697 0.00% 0.00%
Corporación Financiera 45.90 0.00% 0.00 2014 45.85 45.40 46.10 21 45.30 45.90 29 -0.11% -4.87%
Deoleo 0.03 -29.66% -0.01 5000 0.03 0.03 0.03 501275 0.03 0.04 501275 -29.66% 23.88%
DIA 0.09 -3.53% -0.00 836051 0.10 0.09 0.10 501275 0.09 0.10 317745 3.22% -9.36%
DURO FELGUERA 0.33 0.00% 0.00 - 0.33 0.33 0.33 500 0.31 0.31 9601 0.00% 4.06%
EBRO FOODS 18.40 0.71% 0.13 19007 18.32 18.32 18.56 90 18.28 21.10 46 -1.08% -5.35%
EDREAMS ODIGEO S.A. 5.04 -3.63% -0.19 1508 5.21 5.04 5.21 174 5.00 5.23 2435 -1.18% 24.14%
ELECNOR INH. EO-,10 9.86 0.00% 0.00 - 9.86 9.86 9.86 1593 9.50 10.70 170 -1.79% -7.42%
ENAGAS 25.66 1.97% 0.49 322554 25.21 25.15 25.94 1317 25.43 25.86 1289 1.70% 12.20%
ENCE Energia y Celul 3.70 -0.16% -0.01 139807 3.74 3.68 3.74 543 3.70 3.74 299 -3.09% 1.09%
Endesa 26.05 1.44% 0.37 368487 25.76 25.68 26.26 122 26.05 26.08 180 4.03% 9.64%
Ercros 2.62 -2.60% -0.07 7431 2.73 2.60 2.73 5514 2.58 2.65 6248 -5.55% 1.55%
EUSKALTEL S.A. EO 3 8.37 -2.33% -0.20 1306 8.46 8.37 8.46 108 8.37 8.55 1111 -1.12% -5.21%
FAES FARMA 4.75 -1.55% -0.07 10168 4.81 4.65 4.81 9972 4.56 4.75 490 -5.57% -5.75%
FERROVIAL 30.46 0.83% 0.25 291442 30.35 30.21 30.50 386 30.46 30.48 371 3.11% 13.45%
Fluidra 13.28 1.14% 0.15 4993 13.20 13.20 13.30 58 13.28 13.66 954 7.97% 9.03%
FCC 11.90 -0.17% -0.02 3392 11.90 11.82 12.00 2065 11.56 12.24 2451 1.54% 9.38%
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 3.55 -1.22% -0.04 27334 3.51 3.49 3.59 13287 3.41 4.12 1749 -3.95% -16.57%
Global Dominion Acce 3.77 -0.79% -0.03 5686 3.83 3.77 3.83 6124 3.69 3.81 485 -1.44% 1.82%
Grifols CL.B 23.25 1.75% 0.40 52002 22.90 22.90 23.35 800 23.25 23.55 800 5.92% 12.86%
GRIFOLS CL. A 34.07 1.85% 0.62 302273 33.54 33.53 34.25 110 34.07 34.10 219 4.96% 8.02%
GRUPO CATALANA NOM.E 29.95 -1.48% -0.45 1534 30.30 29.95 30.30 1 29.90 30.00 48 -2.12% -4.62%
GRUPO EMPRES. SAN JO 6.20 0.00% 0.00 - 6.20 6.20 6.20 128 6.08 6.20 508 -5.78% 1.81%
Ezentis 0.37 0.00% 0.00 - 0.37 0.37 0.37 20000 0.35 0.45 142115 0.00% -7.78%
IBERDROLA 11.24 1.38% 0.15 3701834 11.08 11.02 11.35 1404 11.23 11.24 483 7.87% 22.31%
IBERP.GESTION INH.EO 24.85 0.00% 0.00 - 24.85 24.85 24.85 426 24.00 24.80 426 0.00% -1.00%
Indra Sistemas A 10.76 0.19% 0.02 155820 10.80 10.68 10.81 300 10.75 10.78 328 -5.11% 5.49%
Inditex Ind De Desno 32.02 1.33% 0.42 605763 31.73 31.66 32.14 270 32.02 32.04 502 1.49% 1.59%
Inmobiliaria Colonia 12.97 -0.08% -0.01 95592 13.06 12.93 13.12 350 12.97 12.99 290 -0.54% 13.57%
INMOBILIARIA DEL SUR 10.55 0.00% 0.00 - 10.55 10.55 10.55 9 10.50 10.75 262 0.00% 7.98%
IAG 641.40 1.49% 9.40 608669 637.80 635.20 643.60 1000 640.60 641.60 552 0.50% 2.59%
Lab Reig Jofre 2.86 0.00% 0.00 - 2.86 2.86 2.86 2500 2.29 2.42 2500 0.00% 0.00%
Laboratorios Farmace 25.90 -0.38% -0.10 997 25.75 25.70 25.90 100 25.70 25.90 37 -0.19% 9.75%
LAR ESPAÑA REAL ESTAT 7.27 -2.42% -0.18 23336 7.46 7.24 7.46 2198 7.09 7.43 1807 3.56% 2.11%
Liberbank 0.32 0.94% 0.00 1525582 0.32 0.32 0.32 10923 0.32 0.33 73135 2.54% -3.81%
LINGOTES ESPEC. INH. 13.55 0.00% 0.00 - 13.55 13.55 13.55 300 13.05 14.30 700 0.00% -10.56%
MAPFRE 2.40 0.86% 0.02 198615 2.38 2.37 2.40 2300 2.39 2.50 13773 -1.13% 1.10%
Masmovil Ibercom 18.10 -0.17% -0.03 79635 18.23 18.03 18.25 164 18.09 18.18 210 -0.82% -10.57%
MEDIASET 5.00 -0.64% -0.03 42564 5.01 4.97 5.04 950 4.95 5.08 6354 -2.87% -11.22%
MELIA HOTELS 7.39 0.61% 0.04 32379 7.42 7.36 7.43 270 7.38 7.40 270 -2.57% -6.22%
Merlin Properties SO 13.26 0.68% 0.09 197062 13.24 13.24 13.36 3557 12.75 13.30 731 0.00% 4.00%
METROVACESA S.A. EO 9.52 0.00% 0.00 - 9.52 9.52 9.52 130 9.53 9.67 183 3.48% 8.18%
MIQUEL COST. 15.16 0.00% 0.00 - 15.16 15.16 15.16 1398 14.74 15.10 588 -1.49% -7.11%
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 24.60 1.07% 0.26 237193 24.39 24.33 24.75 190 24.51 24.61 210 3.80% 9.53%
Naturhouse Health 2.38 0.00% 0.00 - 2.38 2.38 2.38 87 2.38 2.51 5948 15.85% 12.56%
Neinor Homes 10.10 -1.66% -0.17 5100 10.25 10.08 10.26 593 9.98 10.24 140 -2.51% -8.10%
NH HOTEL GRP 5.17 -0.58% -0.03 1041 5.14 5.14 5.17 12540 5.17 5.28 826 0.24% 10.28%
NICOLAS CORREA INH.E 4.82 0.00% 0.00 - 4.82 4.82 4.82 1299 4.50 5.34 59 0.00% 23.27%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.08 -2.09% -0.02 15853 1.09 1.08 1.09 31718 1.07 1.09 1472 -4.90% 2.48%
Oryzon Genomics 3.10 0.00% 0.00 - 3.10 3.10 3.10 4064 3.02 3.19 5233 0.00% 6.88%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 12328 0.47 0.40 3778 0.00% 0.00%
PHARMA MAR S.A. EO - 4.24 -11.40% -0.55 23359 4.79 4.24 4.81 2326 4.18 4.29 9221 -14.54% 19.01%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 462 11.60 12.00 263 0.00% 0.00%
Promotora de Informa 1.45 0.56% 0.01 10871 1.45 1.45 1.46 699 1.44 1.49 1960 9.53% 0.98%
Prosegur - Cía degurid 3.77 -0.42% -0.02 134786 3.76 3.75 3.79 356 3.77 3.77 201 -1.72% 2.56%
PROSEGUR CASH 144A E 1.51 -0.13% -0.00 9648 1.50 1.50 1.52 11580 1.48 1.54 11733 -0.53% 12.71%
QUABIT 1.01 0.00% 0.00 - 1.01 1.01 1.01 754 0.99 1.00 1603 -0.39% 1.76%
REALIA 0.90 0.00% 0.00 - 0.90 0.90 0.90 1000 0.88 0.91 1416 0.00% -2.34%
RED ELECTRICA 19.52 1.01% 0.20 518478 19.32 19.27 19.73 320 19.53 19.57 318 5.06% 9.29%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 2152 7.32 6.70 18 0.00% 0.00%
RENTA CORP.REAL EST. 3.99 0.00% 0.00 - 3.99 3.99 3.99 1716 3.31 3.38 1100 0.00% 0.00%
REPSOL 12.38 0.16% 0.02 1481778 12.44 12.28 12.45 86 12.28 12.38 550 -3.24% -11.48%
Sacyr SA 2.64 -0.83% -0.02 28287 2.64 2.63 2.65 17881 2.61 2.68 17867 -3.29% 1.15%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 497281 0.06 0.09 10000 0.00% 0.00%
Siemens Gamesa Renew 16.08 3.54% 0.55 240977 15.67 15.54 16.09 66 15.97 16.18 2934 3.81% 2.85%
SOLARIA 9.98 2.31% 0.23 330444 9.74 9.73 10.14 4728 9.81 10.44 4728 6.23% 46.76%
TALGO S.A. EO -,301 6.12 -2.70% -0.17 2828 6.18 6.10 6.18 5691 5.94 6.14 340 0.33% 0.66%
TELEFÓNICA 6.56 0.52% 0.03 5324095 6.54 6.43 6.57 164 6.56 6.57 2577 4.01% 5.60%
Tubacex 2.52 -1.37% -0.04 42353 2.56 2.52 2.57 10387 2.42 2.61 1980 -5.79% -10.95%
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 21.80 -0.82% -0.18 4320 22.14 21.72 22.14 80 21.74 22.14 502 -2.07% -8.25%
UNICAJA BANCO NOM. E 0.96 -0.57% -0.01 406948 0.97 0.95 0.97 3000 0.95 0.96 3600 -1.24% -0.16%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.01 300000 0.00% -5.41%
VIDRALA SA INH. EO 1 96.90 -0.10% -0.10 644 97.40 96.35 97.60 286 92.90 98.50 487 0.21% 3.64%
VISCOFAN 51.25 1.38% 0.70 5000 50.55 50.55 51.35 70 51.20 51.45 40 1.38% 8.44%
Vocento 1.20 0.00% 0.00 - 1.20 1.20 1.20 1 1.17 1.31 3664 0.00% -5.72%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.11 0.00% 0.00 16372 7.06 7.05 7.12 6653 6.92 7.18 6653 -0.21% 1.79%