25.08.2019 06:28:30
SPAIN BCN MID-50
21433.88
EUR
-15.4200
-0.07%
23.08.2019 17:38
 
Chart
Kursdaten
Kurs 21433.88 Eröffnung 21509.71
Diff. absolut -15.42 Tages-Hoch 21576.60
Diff. % -0.07 % Tages-Tief 21400.15
Volumen - Umsatz -
Schlusskurs vom 22.08.2019 21449.30 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 17:38
Währung EUR Aktualisierungsstand 25.08.2019 / 06:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.02% 23463.3 20050.7
1 Woche 1.48% 21576.6 21214.1
1 Monat -5.88% 22842.9 20604.6
3 Monate -5.19% 22963.4 20604.6
6 Monate -6.51% 23463.3 20604.6
1 Jahr -14.15% 25426.3 19664.6
3 Jahre 8.80% 25883.7 18355.9
15.85
13
SMI
6.02
15.61
SMI
-12.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.85,"chartHeight":24.609083627786,"year":2017,"ID_NOTATION":"1156610"},"2018":{"performance":-12.55,"chartHeight":23.295230963973,"year":2018,"ID_NOTATION":"1156610"},"2019":{"performance":6.02,"chartHeight":19.160705902884,"year":2019,"ID_NOTATION":"1156610"}}
{"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 25.08.2019 06:28:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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 - - - - - - - - - - - - -
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%
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%
BME 23.58 0.17% 0.04 4945 23.52 23.50 23.78 235 23.48 23.60 16 1.81% -2.56%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 109.00 100 - -5.60%
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%
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%
DURO FELGUERA 0.29 0.00% 0.00 - 0.29 0.29 0.29 197 0.28 0.29 6000 - 2382.76%
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%
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%
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%
Fluidra 10.78 1.70% 0.18 5270 10.80 10.60 10.80 470 10.74 10.98 240 2.28% 10.56%
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%
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%
IBERP.GESTION INH.EO 27.45 0.00% 0.00 - 27.45 27.45 27.45 35 27.30 29.90 337 - -13.41%
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%
Liberbank 0.32 0.64% 0.00 1022 0.32 0.32 0.32 26792 0.31 0.32 17812 0.45% -26.41%
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%
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%
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%
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%
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%
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%
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%
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%
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%
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%