23.04.2019 02:56:44
BCN PER 30 INDEX
23357.24
EUR
37.9700
0.16%
18.04.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 23319.27 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 17:38
Währung EUR Aktualisierungsstand 23.04.2019 / 02:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.82% 23420.8 20524.5
1 Woche 2.16% 23420.8 22700.8
1 Monat 2.40% 23420.8 21968.2
3 Monate 3.70% 23420.8 21968.2
6 Monate 3.80% 23420.8 20386.5
1 Jahr -6.03% 26069.0 20386.5
3 Jahre -11.62% 26069.0 20121.7
11.47
13
SMI
10.82
13.55
SMI
-13.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.47,"chartHeight":20.402227456163,"year":2017,"ID_NOTATION":"11596412"},"2018":{"performance":-13.98,"chartHeight":21.399333331629,"year":2018,"ID_NOTATION":"11596412"},"2019":{"performance":10.82,"chartHeight":20.108281356471,"year":2019,"ID_NOTATION":"11596412"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2019 02:56:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 101.90 0.99% 1.00 83448 100.50 100.50 102.10 10 100.90 102.50 500 -3.23% 37.89%
ACS ACTIVIDADES DE C 40.77 1.07% 0.43 485583 40.43 40.04 40.77 50 40.35 40.80 197 0.62% 20.51%
Acerinox 9.77 0.43% 0.04 905197 9.77 9.58 9.80 2000 9.74 9.80 3616 5.28% 12.77%
Aena SA 158.90 0.32% 0.50 659724 160.80 158.40 160.80 40 156.90 162.00 41 -2.81% 17.05%
Amadeus IT 68.86 0.58% 0.40 1311580 68.34 67.76 69.06 102 68.34 69.28 115 -1.49% 13.18%
ArcelorMittal 21.00 -1.15% -0.24 745726 21.05 20.57 21.40 1000 20.95 21.37 2000 7.08% 15.54%
BA.SABADELL 1.02 -0.73% -0.01 26326530 1.03 1.00 1.04 5725 1.02 1.02 13500 5.94% 2.20%
BANKINTER 7.35 -0.11% -0.01 2169678 7.33 7.24 7.37 5000 7.24 7.38 2000 3.76% 4.67%
BBVA 5.59 -0.09% -0.01 77380790 5.62 5.50 5.63 500 5.50 5.60 1804 4.17% 20.68%
Banco Santander 4.61 -0.21% -0.01 199087384 4.63 4.53 4.64 6000 4.56 4.61 1083 2.95% 16.01%
Bankia 2.41 0.08% 0.00 18436352 2.40 2.37 2.42 26000 2.36 2.42 4000 5.70% -5.78%
Caixabank SA 2.96 -1.40% -0.04 22030239 3.00 2.92 3.00 59 2.95 2.97 3047 4.05% -6.57%
DIA 0.65 -0.88% -0.01 10293676 0.65 0.65 0.66 3500 0.65 0.66 1197 -1.36% 40.98%
ENAGAS 24.95 -0.12% -0.03 547885 24.98 24.87 25.19 700 24.80 25.10 750 -2.16% 5.68%
Endesa 21.92 0.60% 0.13 2119865 21.79 21.66 21.97 500 21.75 21.95 31 -2.79% 8.89%
IAG 6.44 -0.53% -0.03 1531048 6.42 6.37 6.47 510 6.38 6.47 165 1.77% -6.97%
IBERDROLA 7.78 0.21% 0.02 21383585 7.76 7.70 7.80 390 7.69 7.78 2500 -0.89% 10.83%
INMOBIL.COL.SOC.EO 2 9.39 0.64% 0.06 418152 9.30 9.27 9.40 400 9.20 9.41 318 0.54% 15.49%
Indra Sistemas A 10.37 0.68% 0.07 152563 10.27 10.24 10.39 490 10.20 10.40 6861 1.37% 25.93%
MAPFRE 2.67 0.57% 0.01 2448617 2.66 2.64 2.68 2000 2.63 2.67 2000 3.69% 15.04%
MEDIASET 6.80 2.26% 0.15 2336206 6.67 6.63 6.81 685 6.75 6.81 10000 1.34% 23.86%
MELIA HOTELS 8.77 0.92% 0.08 709585 8.66 8.52 8.79 210 8.69 8.80 1987 2.82% 6.76%
Merlin Properties SO 12.04 0.33% 0.04 689026 12.03 11.95 12.08 259 12.01 12.09 80 1.09% 11.64%
Naturgy Energy Group 24.82 0.36% 0.09 552035 24.65 24.53 24.85 400 24.65 24.85 512 -2.24% 11.50%
RED ELECTRICA 18.32 0.08% 0.01 845528 18.27 18.14 18.39 384 18.17 18.52 1000 -1.74% -6.05%
REPSOL 15.06 0.20% 0.03 2800135 15.03 14.91 15.11 1450 15.04 15.12 1400 -0.40% 7.00%
TELEFÓNICA 7.51 0.11% 0.01 10774913 7.49 7.44 7.54 500 7.47 7.52 1921 0.97% 2.30%
TÉCNICAS REUNIDAS SA 26.80 -0.07% -0.02 119548 26.58 26.58 27.00 250 26.20 27.00 151 1.06% 25.59%
VISCOFAN 55.65 -0.45% -0.25 85816 55.50 55.30 56.15 300 55.20 56.00 200 0.91% 15.65%