26.08.2019 02:24:18
IGBM EUR
866.63
EUR
-6.9500
-0.80%
23.08.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 873.58 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 17:38
Währung EUR Aktualisierungsstand 26.08.2019 / 02:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 0.47% 965.9 843.8
1 Woche -0.39% 882.0 864.2
1 Monat -7.04% 949.4 843.8
3 Monate -5.71% 949.4 843.8
6 Monate -6.72% 965.9 843.8
1 Jahr -10.40% 978.3 837.0
3 Jahre 0.39% 1124.6 837.0
7.81
13
SMI
0.47
15.61
SMI
-15.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.81,"chartHeight":20.625776867614,"year":2017,"ID_NOTATION":"325029"},"2018":{"performance":-15.43,"chartHeight":24.457938692707,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":0.47,"chartHeight":9.0579346467886,"year":2019,"ID_NOTATION":"325029"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.08.2019 02:24:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 67736 0.02 0.02 85179 - 47.65%
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 500000 0.01 0.01 500000 - 114.29%
ACCIONA 95.10 -0.73% -0.70 20216 96.65 94.85 96.70 66 94.65 95.10 50 2.15% 28.17%
ACS ACTIVIDADES DE C 33.20 -0.54% -0.18 228920 33.74 33.14 33.91 189 33.14 33.18 174 0.70% -1.75%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 365 7.28 7.60 365 - -
ADVEO 0.46 - - - - - - - - - - - -
AEDAS HOMES S.A. EO 20.75 0.48% 0.10 907 20.70 20.65 20.80 60 20.60 20.75 59 7.51% -7.45%
ALMIRALL 16.76 0.84% 0.14 15165 16.59 16.59 16.82 22 16.73 16.93 779 2.63% 26.20%
AZKOYEN - - - - - - - - - - - - -
Acerinox 7.31 -1.51% -0.11 83675 7.53 7.30 7.54 650 7.29 7.32 650 1.92% -15.69%
Aena SA - - - - - - - - - - - - -
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
Airtificial Intellig 0.17 0.00% 0.00 - 0.17 0.17 0.17 2037 0.15 0.18 15001 - 10.92%
Alantra Partners 14.15 0.00% 0.00 - 14.15 14.15 14.15 22 14.20 13.80 71 - 11.86%
Amadeus IT 67.00 -0.36% -0.24 202468 67.74 66.84 68.40 101 66.84 67.02 19 -0.12% 10.02%
Amper 0.25 0.00% 0.00 - 0.25 0.25 0.25 3419 0.25 0.25 46 2.62% 5.95%
Applus Services 12.04 -0.33% -0.04 16093 12.17 12.03 12.22 1100 12.05 12.15 90 1.65% 24.83%
ArcelorMittal 12.25 -1.32% -0.16 1247602 12.63 12.12 12.74 411 12.22 12.25 350 4.15% -32.53%
Atresmedia Co.d.Medi 3.43 0.00% 0.00 30523 3.46 3.40 3.46 87 3.42 3.43 700 4.89% -20.53%
Audax Renovables 1.54 -1.73% -0.03 104 1.53 1.53 1.54 516 1.50 1.57 1054 -3.27% 19.22%
BA.SABADELL 0.76 -1.04% -0.01 2007752 0.78 0.76 0.78 56138 0.75 0.77 53774 -1.25% -23.89%
BANKINTER 5.36 -0.56% -0.03 591080 5.41 5.35 5.43 6795 5.28 5.36 800 -1.25% -23.43%
BBVA 4.26 -25.09% -1.43 2425875 4.35 4.25 4.37 1857 4.25 4.26 2000 -2.61% -34.57%
BIOSEARCH 0.99 0.00% 0.00 - 0.99 0.99 0.99 6628 0.92 0.96 842 - -4.08%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 1918 4.90 5.20 1918 - -
Banco Santander 3.48 -1.00% -0.04 10260366 3.56 3.48 3.56 10462 3.46 3.48 2599 -2.90% -12.26%
Bankia 1.63 -0.40% -0.01 1248439 1.65 1.63 1.67 23865 1.60 1.63 8300 - -36.50%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 109.00 100 - -5.60%
Borges S.A. Acciones - - - - - - - - - - - - -
CELLNEX TELECOM SA E 36.47 2.62% 0.93 212468 35.88 35.82 36.49 150 36.42 36.45 100 3.84% 73.27%
CIA De Dist Integ 17.99 0.28% 0.05 18852 18.10 17.96 18.16 49 17.97 17.99 97 -0.36% -18.12%
CIE AUTOMOTIVE 20.20 -1.66% -0.34 23241 20.98 20.16 20.98 7 20.16 20.20 120 0.60% -5.52%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 1014 3.21 3.27 1014 - -10.08%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 25 2.77 3.61 980 - -
Caixabank SA 2.04 -1.12% -0.02 2944532 2.09 2.03 2.10 6600 2.04 2.04 3602 -2.63% -35.63%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 - 8.99%
Coca-Cola European P 49.15 -0.41% -0.20 13666 49.40 48.85 49.55 400 49.10 49.25 75 -0.20% 22.54%
Const&Auxiliar de Fe 37.75 0.13% 0.05 2474 38.00 37.70 38.05 140 37.55 38.60 279 - 3.57%
Corporación Financiera 44.85 -0.33% -0.15 187 45.40 44.85 45.45 60 44.00 45.00 70 3.10% 6.79%
DIA 0.51 0.00% 0.00 - 0.51 0.51 0.51 20000 0.49 3.00 848 6.58% 7.95%
DURO FELGUERA 0.29 0.00% 0.00 - 0.29 0.29 0.29 197 0.28 0.29 6000 - 2382.76%
Deoleo 0.07 0.00% 0.00 - 0.07 0.07 0.07 40000 0.07 0.07 43521 - 28.64%
EBRO FOODS 18.36 0.00% 0.00 6888 18.50 18.33 18.55 45 18.10 18.37 200 -0.27% 4.85%
EDREAMS ODIGEO S.A. 3.91 -0.13% -0.01 2499 3.92 3.88 3.94 318 3.80 3.98 974 0.51% 60.91%
ELECNOR INH. EO-,10 11.07 0.00% 0.00 - 11.07 11.07 11.07 54 11.70 11.20 154 -1.12% -7.86%
ENAGAS 19.88 -0.20% -0.04 197314 19.96 19.84 20.15 244 19.85 19.89 233 -1.58% -15.86%
ENCE Energia y Celul 3.39 -0.93% -0.03 108507 3.53 3.37 3.58 950 3.39 3.40 387 1.44% -37.93%
EUSKALTEL S.A. EO 3 7.55 0.27% 0.02 1424 7.57 7.55 7.57 380 7.54 7.57 46 -0.53% 8.63%
Endesa 23.09 0.22% 0.05 220878 23.04 23.04 23.27 260 23.07 23.09 550 -1.74% 14.31%
Ercros 1.71 -1.32% -0.02 1506 1.75 1.70 1.75 2676 1.68 1.72 3400 4.83% -44.38%
Ezentis 0.48 0.00% 0.00 - 0.48 0.48 0.48 15000 0.47 0.48 400 -4.83% 1.26%
FAES FARMA 4.76 -0.21% -0.01 9166 4.78 4.75 4.79 650 4.73 4.83 4696 1.49% 59.73%
FCC 11.26 0.18% 0.02 333 11.20 11.20 11.26 730 10.90 11.26 32 2.55% -3.68%
FERROVIAL 25.59 0.71% 0.18 432382 25.57 25.55 25.84 384 25.51 25.63 370 1.37% 43.74%
Fluidra 10.78 1.70% 0.18 5270 10.80 10.60 10.80 470 10.74 10.98 240 2.28% 10.56%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 1962 1.50 5.58 5750 - -
GESTAMP AUTOMOCION E 3.93 -1.26% -0.05 36533 4.01 3.91 4.01 600 3.92 3.94 2207 -1.60% -21.36%
GLOBAL DOM.ACCESS EO 3.90 0.00% 0.00 - 3.90 3.90 3.90 1584 3.82 3.93 132 -0.26% -9.30%
GRIFOLS CL. A 28.84 0.66% 0.19 257747 28.72 28.67 28.96 245 28.80 28.83 100 0.28% 26.33%
GRUPO CATALANA NOM.E 30.65 -0.16% -0.05 116 30.70 30.65 30.80 27 29.85 30.60 120 2.17% -5.69%
GRUPO EMPRES. SAN JO 7.89 -1.38% -0.11 507 8.06 7.87 8.06 1571 7.74 8.05 688 1.94% 60.04%
Grifols CL.B 19.64 -0.76% -0.15 53025 19.78 19.58 19.80 516 19.52 19.66 450 -0.61% 21.38%
IAG 421.40 0.12% 0.50 401494 421.60 420.40 431.00 1200 420.80 422.50 1189 0.05% -31.72%
IBERDROLA 9.25 -0.37% -0.03 2625984 9.33 9.24 9.35 1000 9.25 9.32 3765 -0.13% 28.09%
IBERP.GESTION INH.EO 27.45 0.00% 0.00 - 27.45 27.45 27.45 35 27.30 29.90 337 - -13.41%
INMOBIL.COL.SOC.EO 2 10.41 -0.24% -0.03 134314 10.47 10.39 10.50 500 10.40 10.42 550 2.06% 27.81%
INMOBILIARIA DEL SUR 10.70 0.00% 0.00 - 10.70 10.70 10.70 715 10.05 10.30 715 - -
Inditex Ind De Desno 27.04 -0.66% -0.18 358234 27.50 27.03 27.54 295 27.03 27.05 300 4.08% 20.61%
Indra Sistemas A 6.78 -1.31% -0.09 106093 6.92 6.73 6.92 476 6.75 6.79 320 -1.53% -17.37%
LAR ESPAÑA REAL ESTAT 6.80 -0.44% -0.03 30856 6.88 6.78 6.88 179 6.79 6.80 3510 5.26% -8.72%
LINGOTES ESPEC. INH. 15.15 0.00% 0.00 - 15.15 15.15 15.15 300 13.25 14.95 544 - -2.88%
Lab Reig Jofre 2.86 0.00% 0.00 - 2.86 2.86 2.86 2500 2.29 2.42 2500 - -
Liberbank 0.32 0.64% 0.00 1022 0.32 0.32 0.32 26792 0.31 0.32 17812 0.45% -26.41%
MAPFRE 2.40 0.29% 0.01 691769 2.40 2.38 2.40 14849 2.36 2.43 14597 1.57% 3.45%
MASMOVIL IBERCOM EO 18.24 -1.03% -0.19 30213 18.56 18.20 18.56 9 18.22 18.36 467 8.31% -6.46%
MEDIASET 6.02 0.27% 0.02 218053 6.03 5.97 6.07 6039 5.92 6.03 800 8.63% 10.05%
MELIA HOTELS 7.17 -0.90% -0.07 65359 7.35 7.17 7.39 472 7.16 7.18 202 0.77% -12.12%
METROVACESA S.A. EO 8.80 -0.45% -0.04 1598 8.83 8.76 8.85 684 8.60 8.95 249 -5.73% -21.64%
MIQUEL COST. 15.25 0.26% 0.04 107 15.21 15.21 15.25 353 15.08 15.62 144 0.26% -5.28%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 - -
Merlin Properties SO 12.21 0.33% 0.04 237746 12.24 12.18 12.38 340 12.21 12.23 340 0.66% 12.79%
NATRA 1.00 0.00% 0.00 - 1.00 1.00 1.00 21833 0.97 1.00 17 - 22.93%
NEINOR HOMES SA EO 1 11.41 -0.26% -0.03 1761 11.57 11.41 11.57 200 11.40 11.69 633 -0.78% -11.96%
NH HOTEL GRP 4.27 -0.79% -0.03 212 4.35 4.27 4.35 88 4.23 4.34 400 3.49% 5.80%
NICOLAS CORREA INH.E 3.91 0.00% 0.00 - 3.91 3.91 3.91 1125 4.26 4.39 1125 - 32.54%
NYESA VALORES CO.EO - - - - - - - - - - - - -
Naturgy Energy Group 23.50 0.26% 0.06 124210 23.48 23.45 23.66 349 23.48 23.50 349 -0.55% 5.19%
Naturhouse Health 2.00 0.00% 0.00 - 2.00 2.00 2.00 45 1.97 2.00 604 - 28.69%
OHL SA 1.04 1.02% 0.01 39370 1.04 1.04 1.06 32174 1.03 1.06 31608 10.97% 54.32%
ORYZON GENOMICS SA E 2.64 0.00% 0.00 - 2.64 2.64 2.64 2277 2.58 2.77 1745 -4.08% 22.62%
PARQUES REUN.SER.CE. 13.74 0.00% 0.00 - 13.74 13.74 13.74 2500 13.74 13.76 2000 -0.15% 29.38%
PHARMA MAR S.A. EO - 2.04 0.20% 0.00 43813 2.08 2.02 2.08 3500 2.03 2.05 168 28.29% 88.52%
PRIM 11.97 0.00% 0.00 - 11.97 11.97 11.97 420 11.15 11.25 283 - -6.45%
PROSEGUR CASH 144A E 1.43 -0.69% -0.01 21893 1.45 1.43 1.45 9000 1.43 1.46 9502 -2.05% -25.60%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 11000 0.53 0.54 2025 - -10.22%
Promotora de Informa 1.30 0.47% 0.01 2655 1.31 1.30 1.31 1000 1.28 1.30 1800 -3.57% -15.75%
Prosegur - Cía degurid 3.41 -1.50% -0.05 19477 3.46 3.40 3.46 3995 3.35 3.47 237 -3.89% -22.94%
QUABIT 0.87 -3.32% -0.03 755 0.87 0.87 0.88 25 0.86 0.90 25 3.07% -32.65%
REALIA 0.93 0.00% 0.00 - 0.93 0.93 0.93 13125 0.93 0.96 2971 - 2.92%
RED ELECTRICA 17.50 -0.11% -0.02 139571 17.57 17.46 17.64 20 17.48 17.50 280 -1.38% -10.24%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 666 7.38 7.94 666 - -
RENTA CORP.REAL EST. 3.99 0.00% 0.00 - 3.99 3.99 3.99 3207 3.80 3.66 225 - 20.18%
REPSOL 12.59 -1.68% -0.21 613165 12.82 12.53 12.82 865 12.56 12.60 652 0.76% -10.74%
ROVI 22.95 1.77% 0.40 586 23.05 22.95 23.25 22 22.90 23.30 53 -0.22% 31.90%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 142824 0.10 0.10 142824 - 23.46%
SOLARIA 5.28 -0.75% -0.04 7788 5.36 5.26 5.38 430 5.25 5.31 170 2.03% 32.83%
Sacyr SA 2.15 -0.92% -0.02 55473 2.21 2.15 2.22 6200 2.15 2.16 800 1.51% 23.02%
Siemens Gamesa Renew 12.25 0.99% 0.12 360988 12.24 12.13 12.43 87 12.17 12.29 340 2.13% 15.13%
TALGO S.A. EO -,301 4.69 0.86% 0.04 5733 4.65 4.65 4.75 360 4.67 4.78 1451 0.86% -12.66%
TELEFÓNICA 5.96 -0.67% -0.04 1862173 6.03 5.95 6.04 1302 5.95 5.96 1302 -0.58% -19.19%
Tubacex 2.62 0.58% 0.01 3250 2.62 2.62 2.62 750 2.56 2.60 400 -0.38% 6.72%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 62095 0.21 0.19 23988 - -7.56%
TÉCNICAS REUNIDAS SA 22.32 1.92% 0.42 7177 22.02 22.02 22.58 150 22.28 22.34 150 2.20% 4.74%
UNICAJA BANCO NOM. E 0.67 -0.15% -0.00 254704 0.69 0.67 0.69 14456 0.66 0.67 6800 1.36% -41.73%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 124100 0.01 0.01 94 - 50.00%
VERTICE TRESC.SES.GR - - - - - - - - - - - - -
VIDRALA SA INH. EO 1 80.30 3.08% 2.40 208 78.70 78.70 80.30 70 79.90 82.10 151 2.42% 10.38%
VISCOFAN 42.18 -0.75% -0.32 24596 42.84 42.12 42.96 231 42.02 42.18 60 -2.18% -12.12%
Vocento 1.27 0.00% 0.00 - 1.27 1.27 1.27 800 1.22 1.33 190 - 23.78%
Zardoya Otis 6.09 0.49% 0.03 34506 6.08 6.08 6.16 121 6.04 6.08 370 0.58% -0.41%