08.04.2020 21:39:13
BCN PER 30 INDEX
13858.22
EUR
-1.0200
-0.01%
08.04.2020 17:38
 
Chart
Kursdaten
Kurs 13858.22 Eröffnung 13810.03
Diff. absolut -1.02 Tages-Hoch 13880.13
Diff. % -0.01 % Tages-Tief 13618.44
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 13859.24 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 17:38
Währung EUR Aktualisierungsstand 08.04.2020 / 21:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -36.08% 22088.5 11916.0
1 Woche 7.36% 14222.9 12637.9
1 Monat -21.64% 17000.9 11916.0
3 Monate -36.37% 21939.3 11916.0
6 Monate -29.23% 22088.5 11916.0
1 Jahr -39.14% 23420.8 11916.0
3 Jahre -43.64% 26069.0 11916.0
SMI
3.93
26.51
SMI
-13.98
-10.68
SMI
-36.08
-11.16
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":-36.08,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.04.2020 21:39:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 97.10 1.68% 1.60 82177 94.40 93.10 97.50 5 95.00 97.95 16 3.46% 3.52%
Acerinox 6.55 -2.70% -0.18 1554270 6.85 6.51 6.92 1855 6.54 6.80 535 5.85% -34.79%
ACS ACTIVIDADES DE C 19.70 -0.76% -0.15 2002670 19.64 19.22 20.54 1000 19.60 20.10 2500 15.96% -44.75%
Aena SA 114.80 -0.09% -0.10 210482 114.70 111.90 114.80 5 112.50 115.00 7 17.14% -32.67%
Amadeus IT 48.37 -1.29% -0.63 2149762 48.21 47.00 48.42 400 47.51 49.00 535 13.36% -33.56%
ArcelorMittal 9.41 -1.01% -0.10 1054853 9.35 9.15 9.49 700 9.25 9.45 200 17.12% -39.72%
BBVA 2.96 1.09% 0.03 31901910 2.86 2.82 2.98 1000 2.95 2.96 3000 8.51% -40.62%
BA.SABADELL 0.45 -1.00% -0.00 69822080 0.45 0.43 0.45 13544 0.44 0.45 8878 -0.80% -57.19%
Banco Santander 2.21 -1.49% -0.03 53612946 2.18 2.17 2.24 2000 2.21 2.22 40000 3.17% -40.63%
Bankia 1.01 0.45% 0.00 38369975 1.01 0.98 1.01 48000 1.00 1.02 4000 3.39% -46.81%
BANKINTER 3.30 -1.79% -0.06 6985264 3.30 3.21 3.33 2000 3.26 3.33 600 4.07% -49.48%
Caixabank SA 1.77 1.72% 0.03 29951535 1.74 1.70 1.79 3000 1.76 1.79 12000 6.14% -36.65%
DIA 0.15 2.98% 0.00 88111183 0.14 0.14 0.15 15000 0.15 0.15 15000 24.61% 42.31%
ENAGAS 19.04 -0.37% -0.07 523173 18.90 18.51 19.18 2500 18.75 19.10 1675 5.78% -16.27%
Endesa 18.73 -0.74% -0.14 1238045 19.14 18.53 19.25 31 18.58 18.78 846 -1.29% -21.25%
IBERDROLA 8.92 -1.37% -0.12 17842995 8.95 8.78 9.00 358 8.80 8.94 2500 1.73% -2.81%
Indra Sistemas A 8.12 3.44% 0.27 683168 8.00 7.85 8.20 2087 7.60 8.20 68 11.91% -20.19%
Inmobiliaria Colonia 8.72 0.98% 0.09 679130 8.72 8.55 8.93 350 8.55 8.90 166 4.56% -23.24%
IAG 2.85 3.57% 0.10 9752299 2.75 2.65 2.89 700 2.82 2.86 3123 24.66% -60.58%
MAPFRE 1.70 -1.97% -0.03 15559631 1.70 1.66 1.70 1000 1.68 1.71 1000 8.10% -28.18%
MEDIASET 3.36 -0.65% -0.02 463558 3.37 3.22 3.37 1529 3.26 3.44 1000 4.81% -40.71%
MELIA HOTELS 4.30 0.61% 0.03 894397 4.54 4.10 4.54 2396 4.20 4.30 460 12.51% -45.29%
Merlin Properties SO 7.92 -2.04% -0.17 2066667 8.07 7.81 8.14 2600 7.86 8.00 810 10.92% -38.08%
Naturgy Energy Group 15.97 0.13% 0.02 1231835 16.00 15.76 16.14 3797 15.80 15.99 400 2.73% -28.68%
RED ELECTRICA 15.04 -2.84% -0.44 2716678 15.46 14.95 15.54 999 15.00 15.12 3000 -7.22% -16.09%
REPSOL 8.36 -1.21% -0.10 5884225 8.49 8.21 8.50 493 8.30 8.37 12500 3.23% -39.97%
TELEFÓNICA 4.37 -0.64% -0.03 9526979 4.32 4.25 4.39 808 4.33 4.38 1500 8.66% -29.85%
TÉCNICAS REUNIDAS SA 13.43 2.68% 0.35 91291 13.50 13.00 13.67 650 13.34 13.75 354 10.90% -43.57%
VISCOFAN 49.58 -1.92% -0.97 40804 49.56 49.28 50.25 20 49.00 50.70 20 -0.84% 5.27%