20.01.2020 09:16:50
SPAIN BCN MID-50
23729.22
EUR
21.0300
0.09%
20.01.2020 09:01
 
Chart
Kursdaten
Kurs 23729.22 Eröffnung 23737.36
Diff. absolut 21.03 Tages-Hoch 23737.36
Diff. % 0.09 % Tages-Tief 23729.22
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 23708.19 Volatilität in % -
Börse Letzter Handel 20.01.2020 / 09:01
Währung EUR Aktualisierungsstand 20.01.2020 / 09:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.71% 23813.1 23199.8
1 Woche 0.10% 23777.0 23476.6
1 Monat 3.80% 23813.1 22548.8
3 Monate 8.32% 23813.1 21738.2
6 Monate 3.93% 23813.1 20604.6
1 Jahr 8.98% 23813.1 20604.6
3 Jahre 15.60% 25883.7 19664.6
SMI
13.92
26.51
2.71
2.12
-12.55
-10.68
SMI
SMI
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":2.71,"chartHeight":11.875886108678,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 09:16:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALMIRALL 14.98 -0.53% -0.08 73970 15.13 14.91 15.24 226 14.95 15.21 400 -5.13% 2.11%
Amper 0.29 0.60% 0.00 54 0.29 0.29 0.29 89774 0.28 0.30 89774 0.60% 0.42%
Applus Services 11.35 2.07% 0.23 18437 11.20 11.20 11.38 600 11.25 11.49 600 3.56% -0.53%
Atresmedia Co.d.Medi 3.31 1.32% 0.04 59642 3.29 3.29 3.33 2000 3.23 3.30 2000 -1.67% -4.95%
AZKOYEN 6.40 0.00% 0.00 - 6.40 6.40 6.40 1076 6.78 6.32 10 -3.76% -3.76%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 0 - 108.50 156 0.00% 0.00%
BME 34.98 0.46% 0.16 12783 34.84 34.74 35.00 42 34.78 35.02 126 0.29% 2.28%
CIA De Dist Integ 20.94 0.92% 0.19 14422 20.88 20.78 21.00 400 20.82 21.10 62 1.36% 3.77%
CIE AUTOMOTIVE 20.66 1.87% 0.38 24746 20.76 20.47 20.76 294 20.72 20.92 294 -1.15% -2.09%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 584 2.96 2.90 2352 0.00% 0.00%
Const&Auxiliar de Fe 39.25 -1.26% -0.50 2373 40.00 39.00 40.00 200 39.00 40.30 200 -2.61% -4.15%
Corporación Financiera 47.60 0.85% 0.40 353 48.05 47.00 48.05 150 45.40 49.95 150 0.00% -1.35%
DURO FELGUERA 0.42 5.81% 0.02 20000 0.42 0.42 0.42 18774 0.40 0.44 40892 5.81% 30.94%
EBRO FOODS 18.87 0.32% 0.06 12451 18.95 18.81 18.98 400 18.64 19.05 400 -1.46% -2.93%
EDREAMS ODIGEO S.A. 4.88 -0.61% -0.03 5072 4.92 4.88 4.92 1124 4.72 5.00 5241 -0.41% 20.20%
ENCE Energia y Celul 4.00 7.48% 0.28 298980 3.82 3.79 4.03 1505 4.01 4.06 1601 13.20% 9.06%
Ercros 2.71 5.69% 0.15 2506 2.69 2.69 2.71 2000 2.62 2.74 2000 4.87% 5.12%
EUSKALTEL S.A. EO 3 8.50 2.29% 0.19 38818 8.35 8.31 8.50 2353 8.07 8.43 450 -0.70% -3.74%
FAES FARMA 5.27 -0.94% -0.05 14065 5.31 5.23 5.34 1500 5.01 5.47 714 0.38% 4.56%
Fluidra 12.14 0.83% 0.10 1726 12.04 12.04 12.14 500 11.44 12.72 500 1.00% -0.33%
FCC 11.22 1.26% 0.14 950 11.20 11.20 11.26 565 11.08 11.28 197 2.56% 3.12%
Global Dominion Acce 3.56 0.00% 0.00 - 3.56 3.56 3.56 245 3.56 3.54 896 0.14% -4.11%
GRUPO CATALANA NOM.E 31.30 0.16% 0.05 133 31.40 31.20 31.40 200 30.70 32.20 200 -2.19% -0.32%
Ezentis 0.42 0.00% 0.00 - 0.42 0.42 0.42 15000 0.41 0.46 15000 3.19% 3.83%
IBERP.GESTION INH.EO 25.10 0.00% 0.00 - 25.10 25.10 25.10 426 24.00 24.80 426 0.00% 0.00%
LAR ESPAÑA REAL ESTAT 6.83 -2.57% -0.18 12040 7.01 6.80 7.01 115 6.80 6.87 260 -2.57% -4.07%
Liberbank 0.32 -0.96% -0.00 15805 0.32 0.32 0.32 10000 0.32 0.33 10000 -3.67% -4.56%
LINGOTES ESPEC. INH. 13.55 -10.56% -1.60 9 13.65 13.55 13.65 300 13.05 14.30 700 -10.56% -10.56%
MIQUEL COST. 15.90 0.00% 0.00 - 15.90 15.90 15.90 511 15.54 16.28 297 -0.87% -2.57%
Neinor Homes 11.07 0.91% 0.10 3842 11.07 11.05 11.19 600 10.83 11.30 600 -2.38% 0.73%
NH HOTEL GRP 4.84 0.00% 0.00 - 4.84 4.84 4.84 364 5.10 5.43 1500 0.00% 3.33%
OHL SA 1.38 -8.70% -0.13 86346 1.53 1.36 1.53 4568 1.37 1.40 1189 15.39% 31.38%
PHARMA MAR S.A. EO - 3.93 -0.30% -0.01 89409 3.96 3.85 4.01 4000 3.80 3.94 4000 1.39% 10.32%
Prosegur - Cía degurid 3.71 0.00% 0.00 18637 3.73 3.71 3.74 1000 3.68 3.76 1000 0.65% 0.87%
PROSEGUR CASH 144A E 1.55 1.44% 0.02 14461 1.57 1.55 1.57 22 1.56 1.60 2000 6.16% 15.99%
QUABIT 1.15 0.44% 0.01 19459 1.16 1.14 1.16 11500 1.11 1.19 13750 -1.37% 15.64%
REALIA 0.92 0.00% 0.00 - 0.92 0.92 0.92 2644 0.93 0.92 188 0.00% 0.00%
Sacyr SA 2.69 2.44% 0.06 28398 2.65 2.65 2.73 321 2.69 2.74 2837 3.94% 2.98%
TALGO S.A. EO -,301 5.98 2.75% 0.16 2718 6.02 5.98 6.02 1000 5.83 6.11 1000 1.01% -1.64%
Tubacex 2.73 -3.20% -0.09 3 2.73 2.73 2.73 2000 2.63 2.88 2000 -3.80% -3.71%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 31466 0.26 0.24 83600 0.00% 0.00%
Vocento 1.23 -3.16% -0.04 107388 1.23 1.23 1.23 1600 1.15 1.31 3664 -3.16% -3.16%
Zardoya Otis 7.23 1.26% 0.09 23526 7.24 7.20 7.25 150 7.21 7.35 1000 1.62% 3.58%