20.08.2019 19:11:56
BCN PER 30 INDEX
18570.08
EUR
-324.2400
-1.72%
20.08.2019 17:38
 
Chart
Kursdaten
Kurs 18570.08 Eröffnung 18840.98
Diff. absolut -324.24 Tages-Hoch 18855.60
Diff. % -1.72 % Tages-Tief 18541.04
Volumen - Umsatz -
Schlusskurs vom 19.08.2019 18894.32 Volatilität in % -
Börse Letzter Handel 20.08.2019 / 17:38
Währung EUR Aktualisierungsstand 20.08.2019 / 19:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -11.89% 23420.8 18113.3
1 Woche -1.39% 19043.1 18113.3
1 Monat -9.67% 21193.5 18113.3
3 Monate -14.64% 21968.8 18113.3
6 Monate -18.88% 23420.8 18113.3
1 Jahr -21.94% 24526.0 18113.3
3 Jahre -29.73% 26069.0 18113.3
11.47
13
SMI
16.56
SMI
-13.98
-10.68
-11.89
SMI
2017
2018
2019
{"2017":{"performance":11.47,"chartHeight":22.254998055929,"year":2017,"ID_NOTATION":"11596412"},"2018":{"performance":-13.98,"chartHeight":23.342653282188,"year":2018,"ID_NOTATION":"11596412"},"2019":{"performance":-11.89,"chartHeight":22.4526561012,"year":2019,"ID_NOTATION":"11596412"}}
{"2017":{"performance":13,"chartHeight":22.943199553366,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.862778853412,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.56,"chartHeight":24.273500222733,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.43781460822,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.505342903692,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.25,"chartHeight":22.616597514347,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.401529490253,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.666055989214,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.04,"chartHeight":22.521560268609,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.701161380947,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.279387158962,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.457523379955,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.964298173394,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.771332873481,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.95,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.08.2019 19:11:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 96.05 1.11% 1.05 75121 94.90 94.75 96.40 21 94.50 96.50 960 6.09% 28.55%
ACS ACTIVIDADES DE C 33.06 -2.16% -0.73 693176 33.69 33.01 33.94 318 33.01 33.98 600 -2.94% -2.28%
Acerinox 7.19 -2.31% -0.17 530145 7.31 7.13 7.33 1000 7.11 7.36 300 1.85% -15.01%
Aena SA 162.40 -0.92% -1.50 77653 163.65 162.40 164.55 7 160.05 165.00 100 -0.24% 20.74%
Amadeus IT 67.18 -1.61% -1.10 731481 68.06 67.16 68.70 92 65.50 68.80 500 -0.67% 12.23%
ArcelorMittal 11.95 -2.03% -0.25 464225 12.15 11.87 12.18 100 11.80 12.20 780 2.90% -32.88%
BA.SABADELL 0.75 -3.38% -0.03 31978123 0.77 0.75 0.77 8050 0.74 0.77 21000 3.11% -22.56%
BANKINTER 5.31 -0.71% -0.04 2028564 5.35 5.30 5.39 353 5.27 5.40 300 -2.58% -23.74%
BBVA 4.21 -1.44% -0.06 19633702 4.25 4.19 4.26 21710 4.19 4.25 1000 -0.18% -7.92%
Banco Santander 3.49 -1.63% -0.06 35901557 3.54 3.49 3.54 1500 3.48 3.53 14456 -0.06% -10.68%
Bankia 1.60 -2.58% -0.04 4113725 1.64 1.60 1.64 4000 1.60 1.69 25250 0.55% -35.74%
Caixabank SA 2.02 -2.75% -0.06 11876620 2.06 2.01 2.07 134195 2.01 2.04 6000 -1.52% -34.51%
DIA 0.50 2.49% 0.01 209608 0.52 0.48 0.52 2000 0.49 0.52 6000 -0.55% 5.09%
ENAGAS 20.01 -1.96% -0.40 826180 20.22 19.92 20.45 550 19.88 20.31 1250 1.95% -13.55%
Endesa 23.25 -1.19% -0.28 2549514 23.49 23.24 23.56 1000 23.22 23.50 100 0.69% 15.50%
IAG 4.56 -1.62% -0.07 1251450 4.65 4.53 4.66 1100 4.55 4.67 1000 -3.99% -32.96%
IBERDROLA 9.29 -0.13% -0.01 13411622 9.27 9.27 9.34 100 9.26 9.33 8441 3.96% 32.32%
INMOBIL.COL.SOC.EO 2 10.25 -0.10% -0.01 458689 10.25 10.20 10.32 1000 10.00 10.35 195 0.29% 26.12%
Indra Sistemas A 6.80 -1.66% -0.12 557509 6.87 6.74 6.99 150 6.72 6.82 3000 -3.96% -16.03%
MAPFRE 2.36 -0.92% -0.02 2753140 2.38 2.35 2.38 9445 2.35 2.39 8100 -0.50% 2.72%
MEDIASET 5.48 -3.08% -0.17 1046662 5.66 5.46 5.70 2100 5.39 5.63 2100 9.70% 2.95%
MELIA HOTELS 7.17 -1.78% -0.13 359073 7.31 7.16 7.33 150 7.10 7.36 254 0.83% -11.02%
Merlin Properties SO 12.19 -0.65% -0.08 439979 12.28 12.15 12.34 155 12.15 12.30 910 1.83% 13.77%
Naturgy Energy Group 23.61 -1.30% -0.31 553305 23.85 23.57 23.95 328 23.50 23.98 875 0.55% 6.06%
RED ELECTRICA 17.52 -1.68% -0.30 871632 17.74 17.52 17.85 1735 17.50 17.88 582 -0.40% -10.11%
REPSOL 12.55 -2.07% -0.27 6881706 12.73 12.55 12.77 6169 12.55 12.82 20 -4.09% -10.83%
TELEFÓNICA 5.95 -2.59% -0.16 15487829 6.07 5.95 6.08 835 5.95 6.00 400 -2.30% -16.75%
TÉCNICAS REUNIDAS SA 21.84 -1.53% -0.34 102649 22.14 21.78 22.18 1500 21.50 22.20 11 -1.80% 2.34%
VISCOFAN 42.60 -2.34% -1.02 84004 43.56 42.60 43.96 40 42.56 44.40 920 1.30% -9.35%