21.02.2020 10:39:32
SPAIN VALENCIA SE GENERAL
1299.69
EUR
-4.1200
-0.32%
21.02.2020 10:24
 
Chart
Kursdaten
Kurs 1299.69 Eröffnung 1298.11
Diff. absolut -4.12 Tages-Hoch 1300.62
Diff. % -0.32 % Tages-Tief 1293.29
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 1303.81 Volatilität in % -
Börse Letzter Handel 21.02.2020 / 10:24
Währung EUR Aktualisierungsstand 21.02.2020 / 10:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.12% 1327.4 1227.8
1 Woche -0.19% 1327.4 1303.8
1 Monat 2.42% 1327.4 1227.8
3 Monate 6.83% 1327.4 1203.4
6 Monate 14.92% 1327.4 1131.8
1 Jahr 6.59% 1327.4 1104.9
3 Jahre 5.79% 1409.9 1086.8
SMI
14.02
26.51
3.12
5.06
-13.12
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.12,"chartHeight":33.462875299824,"year":2018,"ID_NOTATION":"9157422"},"2019":{"performance":14.02,"chartHeight":33.993561208545,"year":2019,"ID_NOTATION":"9157422"},"2020":{"performance":3.12,"chartHeight":21.974404361217,"year":2020,"ID_NOTATION":"9157422"}}
{"2018":{"performance":-10.68,"chartHeight":31.817037537393,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":5.06,"chartHeight":25.84200991444,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":34.207471177863,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":2.08,"chartHeight":18.73123886425,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":27.164826944733,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":38.21298756636,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.39,"chartHeight":19.842452355071,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":33.878636382429,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":37.737956400834,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":13.921345472159,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":36.049874225563,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":38.619896529226,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.13,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.02.2020 10:39:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACS ACTIVIDADES DE C 30.30 -1.62% -0.50 48150 30.42 29.96 30.46 383 30.27 30.30 58 -3.16% -13.89%
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%
ALMIRALL 12.78 -1.92% -0.25 12042 12.85 12.70 12.93 401 12.77 12.80 146 -4.12% -11.18%
ArcelorMittal 14.99 -2.85% -0.44 218161 15.27 14.98 15.34 44 14.99 15.00 1252 -5.28% -1.00%
BBVA 5.11 -10.14% -0.58 926621 5.08 5.05 5.12 337 5.10 5.11 3275 -3.21% 2.42%
BA.SABADELL 0.86 -0.71% -0.01 433391 0.86 0.85 0.87 3847 0.86 0.86 571 1.68% -16.69%
Banco Santander 3.83 -0.80% -0.03 1345731 3.80 3.79 3.84 1751 3.82 3.83 3385 -2.02% 3.18%
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%
BME 34.70 -0.63% -0.22 1184 34.76 34.70 34.76 103 34.46 34.86 103 0.63% 2.11%
Caixabank SA 2.70 -0.22% -0.01 523454 2.68 2.67 2.71 5223 2.69 2.70 6010 -5.75% -3.12%
- - - - - - - - - - - 0.00% 0.00%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 0.00% 0.00%
CODERE 2.62 0.00% 0.00 - 2.62 2.62 2.62 1155 2.54 2.50 4 -18.89% -18.89%
- - - - - - - - - - - 0.00% 0.00%
Const&Auxiliar de Fe 42.55 -1.16% -0.50 2414 42.65 42.50 42.65 86 42.30 42.65 67 4.62% 5.13%
- - - - - - - - - - - 0.00% 0.00%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 4697 2.96 3.13 4697 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
EBRO FOODS 18.09 -0.66% -0.12 541 18.07 18.07 18.13 136 18.05 18.07 226 -0.92% -6.33%
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 25.83 0.58% 0.15 11602 25.65 25.66 25.92 312 25.80 25.83 238 1.86% 12.29%
ENCE Energia y Celul 3.64 -1.20% -0.04 12094 3.65 3.64 3.68 1654 3.63 3.64 1088 -2.52% 0.44%
Endesa 25.90 0.23% 0.06 28097 25.79 25.77 26.01 420 25.87 25.90 253 3.44% 8.75%
Ercros 2.47 -3.06% -0.08 500 2.47 2.47 2.47 1700 2.44 2.48 4049 -9.96% -1.24%
FAES FARMA 4.68 -0.32% -0.01 7 4.68 4.68 4.68 36 4.67 4.71 117 -6.56% -6.75%
FERROVIAL 29.61 -0.60% -0.18 113111 29.68 29.40 29.68 422 29.60 29.63 940 1.41% 10.95%
- - - - - - - - - - - 0.00% 0.00%
Fluidra 13.20 -0.75% -0.10 598 13.20 13.20 13.20 1561 12.64 13.20 6 8.04% 9.20%
FCC 11.90 0.00% 0.00 211 11.90 11.90 11.90 305 11.84 11.90 376 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%
GRIFOLS CL. A 34.12 0.18% 0.06 17606 33.75 33.75 34.13 120 34.11 34.14 362 3.18% 7.99%
GRUPO EMPRES. SAN JO 6.17 -0.48% -0.03 1400 5.99 5.92 6.17 2969 5.99 6.20 188 -2.53% 1.31%
IBERDROLA 11.14 0.36% 0.04 827239 10.99 10.98 11.14 3080 11.14 11.14 1493 4.82% 20.78%
Indra Sistemas A 10.58 -1.31% -0.14 8546 10.60 10.57 10.66 16 10.59 10.61 250 -1.83% 5.10%
Inditex Ind De Desno 31.70 0.51% 0.16 46784 31.48 31.46 31.72 680 31.70 31.73 790 1.28% 0.06%
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 627.20 -1.13% -7.20 261486 623.60 623.40 631.40 689 626.80 627.40 801 0.79% 1.47%
Laboratorios Farmace 26.50 2.32% 0.60 568 25.55 25.30 26.50 87 26.50 26.70 46 2.12% 12.29%
- - - - - - - - - - - 0.00% 0.00%
MEDIASET 4.98 -0.52% -0.03 6830 4.97 4.95 4.99 1286 4.95 4.99 4578 -1.22% -11.19%
MELIA HOTELS 7.33 -0.68% -0.05 10501 7.33 7.29 7.38 460 7.33 7.36 225 -1.60% -6.28%
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 24.13 -0.90% -0.22 27757 24.30 24.09 24.31 565 24.12 24.14 237 3.71% 8.41%
NH HOTEL GRP 5.17 0.00% 0.00 238 5.17 5.17 5.17 85 5.11 5.45 1500 0.24% 10.28%
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 1.43 -1.38% -0.02 5515 1.44 1.42 1.44 4503 1.39 1.45 4311 3.93% -0.42%
QUABIT 0.99 -1.98% -0.02 2351 1.00 0.99 1.00 5273 0.97 0.99 1855 -2.36% -0.25%
RED ELECTRICA 19.55 -0.28% -0.06 65322 19.56 19.52 19.62 340 19.54 19.55 356 5.37% 9.74%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 2152 7.32 6.70 18 0.00% 0.00%
REPSOL 12.12 -1.58% -0.20 141934 12.20 12.06 12.22 864 12.11 12.12 1615 -2.61% -11.94%
- - - - - - - - - - - 0.00% 0.00%
Sacyr SA 2.62 -0.61% -0.02 751 2.60 2.60 2.62 1942 2.61 2.63 669 -2.52% 0.77%
Siemens Gamesa Renew 15.85 -1.77% -0.28 34552 15.88 15.76 15.89 316 15.84 15.87 44 4.00% 3.20%
SOLARIA 9.82 -1.21% -0.12 5512 9.78 9.74 9.86 378 9.77 9.87 200 1.79% 46.18%
TELEFÓNICA 6.20 -1.87% -0.12 1118423 6.24 6.17 6.25 983 6.20 6.20 322 1.10% 1.61%
Tubacex 2.54 0.60% 0.01 7664 2.54 2.54 2.56 2500 2.42 2.66 2500 -5.23% -10.42%
TÉCNICAS REUNIDAS SA 21.88 0.46% 0.10 4699 21.80 21.80 22.84 250 21.88 22.12 88 -1.04% -8.33%
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 7.07 -0.56% -0.04 16495 7.08 7.05 7.12 874 6.96 7.04 220 -0.49% 1.22%