10.07.2020 18:52:43
BCN PER 30 INDEX
13920.91
EUR
255.3100
1.87%
10.07.2020 17:38
 
Chart
Kursdaten
Kurs 13920.91 Eröffnung 13585.27
Diff. absolut 255.31 Tages-Hoch 13930.67
Diff. % 1.87 % Tages-Tief 13549.04
Volumen 172808673 Umsatz -
Schlusskurs vom 09.07.2020 13665.60 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 17:38
Währung EUR Aktualisierungsstand 10.07.2020 / 18:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -36.97% 22088.5 11916.0
1 Woche -4.23% 14635.9 13642.2
1 Monat -11.56% 15760.4 13445.7
3 Monate -2.80% 16311.4 11941.3
6 Monate -36.93% 21939.3 11916.0
1 Jahr -34.63% 22088.5 11916.0
3 Jahre -44.75% 26069.0 11916.0
SMI
3.93
26.51
SMI
-13.98
-10.68
SMI
-36.97
-4.46
2018
2019
2020
{"2018":{"performance":-13.98,"chartHeight":19.351568553099,"year":2018,"ID_NOTATION":"11596412"},"2019":{"performance":3.93,"chartHeight":13.569478912848,"year":2019,"ID_NOTATION":"11596412"},"2020":{"performance":-36.97,"chartHeight":22,"year":2020,"ID_NOTATION":"11596412"}}
{"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 18:52:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 91.95 -0.33% -0.30 74967 92.45 91.85 93.85 62 91.00 94.00 40 0.38% -1.65%
Acerinox 7.25 1.00% 0.07 622428 7.12 7.08 7.29 1500 7.07 7.33 681 -1.54% -28.58%
ACS ACTIVIDADES DE C 23.79 4.43% 1.01 1115776 22.66 22.62 23.95 50 23.50 23.95 1890 -3.02% -36.10%
Aena SA 120.00 0.00% 0.00 141269 119.50 118.30 120.40 97 118.00 121.50 84 -3.69% -29.62%
Amadeus IT 45.74 1.49% 0.67 870500 44.95 44.55 45.74 200 45.58 46.00 59 -8.95% -38.09%
ArcelorMittal 9.88 3.12% 0.30 641182 9.45 9.31 9.88 300 9.86 9.89 500 -2.33% -38.63%
BBVA 3.15 2.31% 0.07 14636062 3.05 3.03 3.16 9000 3.13 3.15 5000 -4.71% -38.29%
BA.SABADELL 0.33 4.72% 0.01 52497477 0.31 0.30 0.33 25434 0.31 0.33 300000 -5.17% -70.03%
Banco Santander 2.22 2.09% 0.05 43499051 2.15 2.15 2.22 502 2.19 2.22 28957 -4.86% -41.70%
Bankia 1.06 3.93% 0.04 4397442 1.02 1.01 1.06 1700 1.05 1.06 10000 -1.59% -46.49%
BANKINTER 4.27 3.54% 0.15 3202551 4.10 4.08 4.27 1200 4.22 4.28 7210 -2.85% -36.80%
Caixabank SA 1.99 2.18% 0.04 8197017 1.94 1.93 2.00 251 1.99 2.00 25000 -1.96% -30.25%
DIA 0.11 2.39% 0.00 3723414 0.11 0.11 0.11 139225 0.11 0.11 40000 -3.63% 6.76%
ENAGAS 21.30 2.16% 0.45 2930958 20.80 20.71 21.33 1000 21.10 21.35 2500 -7.21% -8.31%
Endesa 23.86 1.92% 0.45 1962389 23.35 23.26 23.88 2526 23.37 23.90 1138 0.26% -1.60%
IBERDROLA 10.73 1.23% 0.13 8672808 10.56 10.55 10.74 250 10.60 10.74 2215 -1.12% 15.47%
Indra Sistemas A 6.88 -0.58% -0.04 1011433 6.90 6.75 6.92 730 6.86 6.99 4410 -2.95% -32.02%
Inmobiliaria Colonia 7.89 1.94% 0.15 454156 7.71 7.71 7.96 2380 7.70 8.12 1000 -5.89% -31.82%
International Consol 2.38 2.15% 0.05 10088489 2.30 2.25 2.39 5000 2.33 2.39 500 -9.32% -67.80%
MAPFRE 1.60 2.16% 0.03 4254322 1.57 1.56 1.61 2000 1.56 1.63 4780 -3.68% -33.43%
MEDIASET 3.18 -0.56% -0.02 670963 3.17 3.13 3.26 2500 3.10 3.33 2490 -4.05% -43.89%
Melia Hotels Interna 3.72 0.81% 0.03 1269796 3.65 3.58 3.74 271 3.65 3.80 750 -9.07% -53.08%
Merlin Properties SO 7.31 0.55% 0.04 582734 7.22 7.18 7.33 350 7.21 7.33 58 -5.34% -43.16%
Naturgy Energy Group 16.76 0.72% 0.12 688985 16.60 16.53 16.80 500 16.52 16.95 350 -2.72% -25.71%
RED ELECTRICA 16.90 0.00% 0.00 1360355 16.85 16.82 17.04 250 16.70 17.18 260 -0.73% -5.72%
REPSOL 7.62 1.22% 0.09 5856891 7.50 7.46 7.70 1000 7.60 7.72 10000 -6.27% -45.93%
TELEFÓNICA 4.00 1.24% 0.05 16816867 3.93 3.90 4.00 1100 3.98 4.03 14456 -7.49% -36.57%
TÉCNICAS REUNIDAS SA 13.22 -0.45% -0.06 101728 13.25 13.01 13.38 660 13.00 13.45 583 -3.77% -44.20%
VISCOFAN 58.40 -0.09% -0.05 112252 58.20 58.05 58.95 100 57.85 59.50 47 -1.10% 24.10%