20.10.2020 04:33:17
SPAIN BCN MID-50
19329.70
EUR
186.7600
0.98%
19.10.2020 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2020 19142.94 Volatilität in % -
Börse Letzter Handel 19.10.2020 / 17:38
Währung EUR Aktualisierungsstand 20.10.2020 / 04:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.26% 23864.0 14016.4
1 Woche -1.91% 19713.8 19045.0
1 Monat -1.25% 19806.4 18313.7
3 Monate 1.17% 19847.8 17717.1
6 Monate 12.99% 20663.9 16410.2
1 Jahr -11.33% 23864.0 14016.4
3 Jahre -10.44% 25883.7 14016.4
SMI
13.92
26.51
SMI
-12.55
-10.68
SMI
-16.26
-4.07
2018
2019
2020
{"2018":{"performance":-12.55,"chartHeight":18.859894710806,"year":2018,"ID_NOTATION":"1156610"},"2019":{"performance":13.92,"chartHeight":19.331970861869,"year":2019,"ID_NOTATION":"1156610"},"2020":{"performance":-16.26,"chartHeight":20.039959627446,"year":2020,"ID_NOTATION":"1156610"}}
{"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":-4.07,"chartHeight":13.728971162215,"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":-13.64,"chartHeight":19.239383660804,"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":-1.2,"chartHeight":8.1640735187688,"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":0.06,"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":-2.98,"chartHeight":12.308634011454,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2020 04:33:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ALMIRALL 9.91 -1.98% -0.20 24652 10.19 9.83 10.19 343 9.90 9.92 367 -4.53% -32.45%
Amper 0.17 0.00% 0.00 - 0.17 0.17 0.17 8142 0.17 0.17 2094 4.46% -40.94%
Applus Services 6.74 2.59% 0.17 71689 6.68 6.62 6.79 170 6.70 6.78 581 2.35% -40.93%
Atresmedia Co.d.Medi 2.17 -0.64% -0.01 5933 2.16 2.14 2.17 6809 2.13 2.18 4887 -3.82% -37.72%
- - - - - - - - - - - 0.00% 0.00%
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%
- - - - - - - - - - - 0.00% 0.00%
CIE Automotive 17.10 0.23% 0.04 42574 17.09 16.90 17.26 212 17.09 17.12 212 3.20% -18.96%
CODERE 1.16 -3.33% -0.04 1340 1.16 1.16 1.16 667 1.16 1.52 2917 -8.81% -64.09%
CIA De Dist. Integ. 14.20 -0.84% -0.12 14724 14.30 14.16 14.32 163 14.20 14.24 1000 -1.53% -29.63%
Const&Auxiliar de Fe 31.02 1.39% 0.42 2177 31.00 30.70 31.35 310 30.90 32.05 753 1.06% -24.24%
Corporación Financiera 34.55 -1.14% -0.40 73 34.65 34.55 34.65 240 33.95 34.70 19 -1.99% -28.39%
DURO FELGUERA 0.49 0.00% 0.00 - 0.49 0.49 0.49 3145 0.50 0.49 10625 0.00% 54.22%
EBRO FOODS 19.26 -1.03% -0.20 2492 19.58 19.22 19.58 24 19.04 19.62 1315 -1.93% -0.93%
EDREAMS ODIGEO S.A. 2.27 -5.42% -0.13 9627 2.30 2.22 2.32 208 2.19 2.35 967 -13.69% -44.09%
ENCE Energia y Celul 2.18 0.83% 0.02 148083 2.17 2.16 2.23 8538 2.15 2.19 168 -5.05% -40.45%
Ercros 1.81 -2.38% -0.04 605 1.83 1.81 1.83 29 1.80 1.83 1432 -6.81% -30.00%
EUSKALTEL S.A. EO 3 8.43 1.20% 0.10 2204 8.45 8.40 8.45 317 8.30 8.45 600 -4.85% -4.53%
FAES FARMA 3.33 -1.48% -0.05 9335 3.36 3.31 3.36 8538 3.25 3.45 8538 -2.20% -33.93%
Fluidra 15.74 -1.38% -0.22 15248 15.94 15.50 15.94 2000 15.56 16.08 1180 5.35% 29.23%
FCC 7.95 0.00% 0.00 - 7.95 7.95 7.95 330 7.96 8.21 320 -8.20% -26.93%
Global Dominion Acce 3.40 1.79% 0.06 6693 3.35 3.34 3.40 721 3.31 3.46 292 3.10% -8.16%
GRUPO CATALANA NOM.E 21.65 -1.81% -0.40 5785 22.25 21.45 22.25 34 21.05 22.25 1080 -2.48% -31.05%
Ezentis 0.23 -1.07% -0.00 7182 0.25 0.22 0.25 8538 0.22 0.24 25000 0.65% -42.72%
IBERP.GESTION INH.EO 17.65 0.00% 0.00 - 17.65 17.65 17.65 46 17.05 17.35 14 0.00% -29.68%
LAR ESPAÑA REAL ESTAT 3.59 3.31% 0.12 1569 3.46 3.46 3.59 584 3.54 3.66 78 -4.59% -49.61%
Liberbank 0.23 -1.78% -0.00 84316 0.23 0.23 0.23 8538 0.23 0.24 8538 -6.33% -30.82%
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%
MIQUEL COST. 12.43 0.00% 0.00 - 12.43 12.43 12.43 78 12.22 12.52 110 0.08% -23.84%
Neinor Homes 10.84 1.88% 0.20 5855 10.88 10.84 10.88 532 10.60 11.10 551 0.93% -1.36%
NH Hotel Group 2.52 0.00% 0.00 - 2.52 2.52 2.52 2500 2.25 2.47 2500 0.00% -46.25%
Obrascon Huarte Lain 0.60 -0.03% -0.00 2 0.59 0.59 0.60 2339 0.59 0.61 4300 -0.28% -43.26%
Pharma Mar 118.90 -11.27% -15.10 10674 123.20 113.90 127.20 27 118.60 120.60 22 -3.80% 177.86%
Prosegur - Cía degurid 2.06 1.78% 0.04 43259 2.06 2.03 2.08 8538 1.98 2.15 8162 -1.53% -43.88%
PROSEGUR CASH 144A E 0.69 -1.15% -0.01 22929 0.70 0.68 0.70 3855 0.68 0.70 3740 -5.48% -48.43%
QUABIT 0.38 0.00% 0.00 - 0.38 0.38 0.38 8000 0.35 0.40 66 0.00% -62.01%
REALIA 0.65 0.00% 0.00 - 0.65 0.65 0.65 2285 0.65 0.68 2886 0.00% -29.57%
Sacyr SA 1.65 -0.66% -0.01 54614 1.68 1.63 1.68 8538 1.63 1.66 8538 -1.50% -37.03%
TALGO S.A. EO -,301 3.29 -0.30% -0.01 2748 3.30 3.26 3.30 7135 3.23 3.36 1590 -5.19% -45.97%
Tubacex 1.20 0.00% 0.00 - 1.20 1.20 1.20 5000 1.15 1.22 111 -8.84% -57.74%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 3393 0.18 0.24 83600 0.00% 0.00%
Vocento 0.62 0.00% 0.00 - 0.62 0.62 0.62 1793 0.72 0.66 1551 -3.85% -50.77%
Zardoya Otis 5.24 0.58% 0.03 19346 5.27 5.24 5.33 3962 5.13 5.46 5661 0.58% -24.93%