03.08.2021 01:04:23
BCN PER 30 INDEX
16797.91
EUR
133.0300
0.80%
02.08.2021 17:38
 
Chart
Kursdaten
Kurs 16797.91 Eröffnung 16787.31
Diff. absolut 133.03 Tages-Hoch 16874.72
Diff. % 0.80 % Tages-Tief 16761.24
Volumen 58367118 Umsatz -
Schlusskurs vom 30.07.2021 16664.88 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 17:38
Währung EUR Aktualisierungsstand 03.08.2021 / 01:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.97% 17284.7 14869.5
1 Woche 0.49% 16930.1 16466.8
1 Monat 1.04% 16930.1 15667.1
3 Monate 1.10% 17284.7 15667.1
6 Monate 7.47% 17284.7 15468.0
1 Jahr 32.06% 17284.7 11868.6
3 Jahre -31.05% 24666.9 11868.6
3.93
26.51
1.13
11.97
13.71
SMI
-31.53
SMI
SMI
2019
2020
2021
{"2019":{"performance":3.93,"chartHeight":15.560015428545,"year":2019,"ID_NOTATION":"11596412"},"2020":{"performance":-31.53,"chartHeight":25.227228077556,"year":2020,"ID_NOTATION":"11596412"},"2021":{"performance":11.97,"chartHeight":21.379268763101,"year":2021,"ID_NOTATION":"11596412"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 01:04:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 129.70 0.39% 0.50 82420 129.30 128.40 131.10 50 127.00 131.50 110 -1.59% 11.14%
Acerinox 11.09 -1.47% -0.17 1033330 11.51 11.07 11.51 900 11.05 11.20 3000 -1.73% 22.76%
ACS ACTIVIDADES DE C 22.59 1.94% 0.43 555817 22.50 22.37 22.86 450 22.50 22.60 500 1.99% -16.80%
Aena SA 135.10 0.67% 0.90 121912 134.95 134.35 136.10 7 134.40 136.00 100 -0.37% -4.99%
Amadeus IT 56.84 2.90% 1.60 1131341 55.82 55.80 57.72 200 55.60 57.90 900 -0.98% -4.57%
ArcelorMittal 28.88 -1.65% -0.48 463552 29.78 28.88 29.90 1500 28.82 29.25 200 2.03% 51.60%
BBVA 5.45 0.72% 0.04 29049719 5.42 5.40 5.56 987 5.43 5.51 1850 -0.55% 35.07%
BA.SABADELL 0.59 0.10% 0.00 27997096 0.58 0.58 0.61 1700 0.58 0.59 25000 5.35% 65.82%
Banco Santander 3.07 -0.70% -0.02 28858570 3.11 3.06 3.17 445 3.06 3.10 1 -3.86% 20.80%
BANKINTER 4.59 -0.46% -0.02 1891399 4.64 4.58 4.68 1000 4.54 4.65 2000 -0.50% 3.66%
Caixabank 2.51 0.28% 0.01 15289792 2.53 2.50 2.55 12800 2.50 2.54 12000 -2.64% 19.56%
DIA 0.03 1.96% 0.00 28555489 0.03 0.03 0.03 604500 0.03 0.03 100000 -10.65% -49.78%
ENAGAS 19.53 0.88% 0.17 1114034 19.43 19.30 19.53 50 19.48 19.53 410 3.75% 8.71%
Endesa 20.59 0.39% 0.08 1160374 20.60 20.49 20.64 208 20.51 20.70 1000 -3.01% -7.87%
IBERDROLA 10.17 0.10% 0.01 4724417 10.18 10.12 10.22 500 10.13 10.25 200 -1.79% -13.08%
Indra Sistemas A 8.91 1.02% 0.09 678662 8.87 8.74 8.96 500 8.81 8.96 800 9.19% 27.65%
Inmobiliaria Colonia 9.18 2.11% 0.19 763238 9.04 9.04 9.26 1772 9.00 9.29 1120 2.40% 14.39%
International Consol 2.03 3.02% 0.06 15035590 2.02 2.00 2.07 2000 2.02 2.06 4000 -1.22% 13.46%
MAPFRE 1.76 1.12% 0.02 2346339 1.74 1.74 1.77 17000 1.75 1.77 10000 -1.82% 10.26%
MEDIASET 4.98 -0.74% -0.04 171860 5.03 4.95 5.06 625 4.95 5.08 7150 -4.18% 16.85%
Melia Hotels Interna 5.90 1.41% 0.08 648854 5.85 5.81 6.02 380 5.85 6.00 613 0.37% 3.08%
Merlin Properties SO 9.57 1.12% 0.11 836396 9.62 9.49 9.67 350 9.40 9.67 225 1.23% 22.96%
Naturgy Energy Group 21.62 0.34% 0.07 609327 21.59 21.27 21.74 500 21.40 21.78 250 -3.91% 14.03%
RED ELECTRICA 16.79 0.39% 0.07 1168800 16.74 16.57 16.84 200 16.61 16.83 898 3.04% 0.09%
REPSOL 9.26 0.41% 0.04 9391596 9.30 9.26 9.54 162 9.24 9.35 300 -1.93% 12.23%
TELEFÓNICA 3.93 1.69% 0.07 11827068 3.88 3.87 3.94 500 3.92 3.93 10990 3.05% 21.16%
TÉCNICAS REUNIDAS SA 7.05 -1.05% -0.07 1408063 7.13 6.79 7.53 250 6.95 7.21 1466 -27.43% -34.84%
VISCOFAN 60.40 3.16% 1.85 150025 58.30 58.30 61.20 200 58.00 60.95 585 3.96% 4.05%