21.10.2019 00:39:54
BCN PER 30 INDEX
20767.88
EUR
-40.4600
-0.19%
18.10.2019 17:38
 
Chart
Kursdaten
Kurs 20767.88 Eröffnung 20721.47
Diff. absolut -40.46 Tages-Hoch 20853.11
Diff. % -0.19 % Tages-Tief 20687.76
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 20808.34 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 17:38
Währung EUR Aktualisierungsstand 21.10.2019 / 00:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 -1.46% 23420.8 18113.3
1 Woche 1.06% 21169.6 20280.6
1 Monat 3.94% 21169.6 19451.9
3 Monate 0.14% 21193.5 18113.3
6 Monate -11.09% 23386.2 18113.3
1 Jahr -7.71% 23420.8 18113.3
3 Jahre -21.41% 26069.0 18113.3
11.47
13
SMI
18.22
SMI
-13.98
-10.68
-1.46
SMI
2017
2018
2019
{"2017":{"performance":11.47,"chartHeight":19.418312025035,"year":2017,"ID_NOTATION":"11596412"},"2018":{"performance":-13.98,"chartHeight":20.367331589364,"year":2018,"ID_NOTATION":"11596412"},"2019":{"performance":-1.46,"chartHeight":9.533098697002,"year":2019,"ID_NOTATION":"11596412"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2019 00:39:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 91.20 -0.98% -0.90 54434 92.10 90.90 92.55 220 91.00 92.50 60 -0.05% 23.41%
ACS ACTIVIDADES DE C 35.74 -0.67% -0.24 1167078 35.95 35.65 36.06 250 35.67 36.10 161 -1.24% 5.65%
Acerinox 8.11 0.42% 0.03 881496 8.06 7.98 8.15 3000 8.00 8.15 1470 1.78% -6.37%
Aena SA 167.95 -1.78% -3.05 169310 170.95 167.50 171.85 60 167.00 172.40 6 -0.47% 23.72%
Amadeus IT 65.50 -1.86% -1.24 704137 66.80 65.42 66.80 200 65.20 67.34 90 -1.98% 7.66%
ArcelorMittal 13.18 0.83% 0.11 929576 12.96 12.79 13.34 1500 13.01 13.30 1880 -1.89% -27.48%
BA.SABADELL 1.02 0.44% 0.00 29862760 1.01 1.00 1.04 1000 1.01 1.03 66000 6.61% 2.15%
BANKINTER 6.18 0.16% 0.01 3195430 6.13 6.09 6.23 2000 6.10 6.21 1500 2.69% -12.00%
BBVA 4.78 1.09% 0.05 79463639 4.70 4.70 4.79 3000 4.74 4.79 1000 1.33% 3.08%
Banco Santander 3.87 0.31% 0.01 143231635 3.83 3.83 3.90 8148 3.85 3.89 2000 2.06% -2.59%
Bankia 1.81 -0.96% -0.02 6048437 1.82 1.80 1.84 15000 1.80 1.83 4000 2.44% -29.38%
Caixabank SA 2.56 -0.43% -0.01 22854111 2.56 2.54 2.60 1000 2.56 2.59 7500 1.18% -18.96%
DIA 0.45 -1.72% -0.01 361985 0.47 0.45 0.47 22431 0.45 0.47 12920 -5.24% -2.47%
ENAGAS 20.35 0.25% 0.05 1871914 20.27 20.21 20.45 70 20.26 20.42 750 -1.02% -13.81%
Endesa 23.68 1.24% 0.29 730809 23.42 23.32 23.68 250 23.40 23.69 500 0.77% 17.64%
IAG 5.89 -0.51% -0.03 2809372 5.90 5.85 6.00 1424 5.85 5.96 3300 2.94% -14.91%
IBERDROLA 9.12 0.31% 0.03 23150503 9.04 9.04 9.13 100 9.09 9.15 550 -1.00% 29.98%
Indra Sistemas A 8.55 0.65% 0.06 639363 8.51 8.45 8.67 225 8.51 8.65 2500 -0.29% 3.83%
Inmobiliaria Colonia 11.55 0.43% 0.05 1907552 11.52 11.48 11.61 464 11.28 11.60 1100 1.76% 41.98%
MAPFRE 2.55 0.55% 0.01 3724012 2.53 2.52 2.55 1780 2.52 2.55 1200 2.21% 9.83%
MEDIASET 5.58 0.76% 0.04 532365 5.49 5.49 5.61 4000 5.47 5.63 5608 -0.96% 1.71%
MELIA HOTELS 7.00 -4.11% -0.30 1504390 7.14 6.96 7.17 1000 6.99 7.10 375 -4.70% -14.74%
Merlin Properties SO 13.20 0.61% 0.08 841819 13.13 13.07 13.27 1300 13.16 13.45 912 -0.08% 22.39%
Naturgy Energy Group 24.16 0.33% 0.08 708343 24.12 24.07 24.28 174 24.00 24.35 1950 0.92% 8.54%
RED ELECTRICA 18.09 0.98% 0.17 3817506 17.95 17.91 18.12 1000 17.86 18.15 1735 0.47% -7.23%
REPSOL 14.50 -1.19% -0.17 6757635 14.66 14.46 14.74 6300 14.45 14.71 2000 -0.38% 2.98%
TELEFÓNICA 7.07 0.30% 0.02 7234436 7.01 7.00 7.07 500 7.00 7.07 1925 0.41% -3.69%
TÉCNICAS REUNIDAS SA 23.26 0.61% 0.14 73523 22.90 22.52 23.44 3000 22.84 23.48 250 4.77% 9.00%
VISCOFAN 42.14 -0.28% -0.12 107415 42.00 41.82 42.58 70 41.52 42.90 500 -0.71% -12.43%