17.10.2019 07:04:29
SPAIN BCN MID-50
21910.04
EUR
161.7500
0.74%
16.10.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2019 21748.29 Volatilität in % -
Börse Letzter Handel 16.10.2019 / 17:38
Währung EUR Aktualisierungsstand 17.10.2019 / 07:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.38% 23463.3 20050.7
1 Woche 2.83% 21910.0 21230.3
1 Monat -0.79% 22180.6 20984.8
3 Monate -4.59% 22940.6 20604.6
6 Monate -4.04% 23463.3 20604.6
1 Jahr -0.83% 23463.3 19664.6
3 Jahre 11.21% 25883.7 18355.9
15.85
13
SMI
8.38
19.02
SMI
-12.55
-10.68
SMI
2017
2018
2019
{"2017":{"performance":15.85,"chartHeight":20.891260786857,"year":2017,"ID_NOTATION":"1156610"},"2018":{"performance":-12.55,"chartHeight":19.775898709569,"year":2018,"ID_NOTATION":"1156610"},"2019":{"performance":8.38,"chartHeight":17.846292373775,"year":2019,"ID_NOTATION":"1156610"}}
{"2017":{"performance":13,"chartHeight":19.944212880006,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.005017786935,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.02,"chartHeight":21.762349094244,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.897029185781,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.432876486924,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.92,"chartHeight":21.983240119529,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.950492292349,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.226149862536,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.75,"chartHeight":20.86102171016,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.472385306116,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.236456215903,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.28,"chartHeight":19.671988475706,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.962553624867,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.53338443494,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.99,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.10.2019 07:04:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALMIRALL 16.74 1.82% 0.30 27893 16.39 16.39 16.79 190 16.72 16.76 150 9.77% 26.05%
AZKOYEN - - - - - - - - - - - - -
Amper 0.26 0.00% 0.00 - 0.26 0.26 0.26 22000 0.26 0.26 22000 - 8.03%
Applus Services 10.87 -0.73% -0.08 51461 10.95 10.82 11.01 370 10.87 10.91 180 -1.54% 12.70%
Atresmedia Co.d.Medi 3.52 -3.03% -0.11 35644 3.58 3.52 3.59 410 3.52 3.53 600 2.86% -18.44%
BME 22.90 -0.43% -0.10 13419 22.78 22.78 23.04 1826 22.00 23.26 2019 1.33% -5.37%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 108.50 156 - -5.60%
CIA De Dist Integ 18.61 1.14% 0.21 27368 18.31 18.31 18.74 197 18.60 18.66 150 5.38% -15.29%
CIE AUTOMOTIVE 22.64 1.71% 0.38 31217 22.12 22.12 22.64 600 22.58 22.64 337 3.95% 5.89%
CODERE 3.12 0.00% 0.00 - 3.12 3.12 3.12 68 3.12 3.19 329 -7.49% -13.28%
Const&Auxiliar de Fe 40.45 -0.86% -0.35 120 40.40 40.35 40.55 270 40.40 41.30 483 3.32% 10.97%
Corporación Financiera 44.10 0.17% 0.07 260 44.08 44.05 44.10 50 44.00 44.25 20 2.08% 5.00%
DURO FELGUERA 0.39 0.00% 0.00 - 0.39 0.39 0.39 1 0.39 0.40 17545 45.23% 3296.55%
EBRO FOODS 18.98 1.77% 0.33 6853 18.62 18.62 19.01 280 18.96 19.37 810 4.11% 8.40%
EDREAMS ODIGEO S.A. 3.93 -4.15% -0.17 588 3.93 3.93 3.93 546 3.84 3.99 594 -3.44% 61.73%
ENCE Energia y Celul 3.46 0.35% 0.01 122380 3.43 3.40 3.51 1900 3.46 3.46 163 12.12% -36.69%
EUSKALTEL S.A. EO 3 8.47 -0.24% -0.02 244 8.48 8.47 8.48 1724 8.33 8.50 310 0.59% 21.87%
Ercros 2.09 2.20% 0.04 2029 2.02 2.02 2.09 2165 2.06 2.10 1100 5.04% -32.27%
Ezentis 0.51 4.61% 0.02 3791 0.51 0.51 0.51 5230 0.50 0.52 5078 7.69% 7.24%
FAES FARMA 4.70 0.11% 0.01 10295 4.69 4.69 4.71 650 4.68 4.74 650 2.51% 57.72%
FCC 10.50 0.00% 0.00 5235 10.43 10.43 10.51 255 10.30 10.50 260 0.38% -10.18%
Fluidra 10.34 3.82% 0.38 55466 10.06 10.00 10.48 257 10.22 10.36 210 -1.71% 6.05%
GRUPO CATALANA NOM.E 29.90 0.84% 0.25 563 29.70 29.70 29.90 562 29.20 30.00 35 3.19% -8.00%
Global Dominion Acce 3.65 -1.28% -0.05 17187 3.69 3.65 3.69 2490 3.56 3.72 1715 -2.34% -15.06%
IBERP.GESTION INH.EO 27.45 0.00% 0.00 - 27.45 27.45 27.45 35 27.30 26.70 249 - -13.41%
LAR ESPAÑA REAL ESTAT 7.96 0.38% 0.03 1362 7.89 7.87 7.96 2536 7.79 7.97 380 1.79% 6.85%
LINGOTES ESPEC. INH. 15.15 0.00% 0.00 - 15.15 15.15 15.15 300 13.25 14.95 544 - -2.88%
Liberbank 0.31 0.98% 0.00 2238226 0.31 0.30 0.31 90497 0.30 0.31 90497 11.97% -28.09%
MIQUEL COST. 15.34 0.00% 0.00 - 15.34 15.34 15.34 500 15.48 15.72 500 -1.60% -4.72%
NH HOTEL GRP 4.48 -2.48% -0.11 126 4.48 4.48 4.48 6807 4.40 4.55 780 -0.09% 11.01%
Neinor Homes 11.89 -0.34% -0.04 1675 11.79 11.79 11.94 180 11.88 12.06 1080 -0.92% -8.26%
OHL SA 1.06 3.10% 0.03 82400 1.03 1.02 1.08 9200 1.06 1.08 13726 14.61% 57.58%
PARQUES REUN.SER.CE. 13.76 0.00% 0.00 - 13.76 13.76 13.76 13 13.48 13.76 84 -0.15% 29.57%
PHARMA MAR S.A. EO - 2.05 1.58% 0.03 3373 2.06 2.04 2.06 5149 2.02 2.06 5100 12.81% 90.00%
PROSEGUR CASH 144A E 1.24 -0.80% -0.01 77017 1.25 1.23 1.26 6900 1.24 1.29 15824 -2.82% -35.48%
Prosegur - Cía degurid 3.33 -1.13% -0.04 20718 3.35 3.30 3.36 4000 3.32 50.00 1 -2.12% -24.66%
QUABIT 0.84 0.00% 0.00 - 0.84 0.84 0.84 1676 0.83 0.93 4842 2.55% -34.85%
REALIA 0.90 0.00% 0.00 - 0.90 0.90 0.90 61931 0.85 0.89 407 - -0.88%
Sacyr SA 2.42 0.58% 0.01 25812 2.39 2.39 2.42 380 2.41 2.43 5600 3.15% 38.21%
TALGO S.A. EO -,301 5.49 0.00% 0.00 - 5.49 5.49 5.49 485 5.42 5.56 440 3.98% 2.23%
Tubacex 2.60 -1.14% -0.03 6091 2.60 2.60 2.62 1024 2.56 2.61 850 0.68% 5.91%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 31466 0.26 0.24 83600 - -7.56%
Vocento 1.14 0.00% 0.00 - 1.14 1.14 1.14 2600 1.20 1.23 6740 -10.04% 11.35%
Zardoya Otis 6.57 -0.15% -0.01 36659 6.58 6.51 6.67 404 6.50 6.58 1100 7.97% 7.35%