20.06.2019 14:04:29
BCN GLOBAL-100
718.03
EUR
-2.0000
-0.28%
20.06.2019 13:49
 
Chart
Kursdaten
Kurs 718.03 Eröffnung 722.06
Diff. absolut -2.00 Tages-Hoch 723.95
Diff. % -0.28 % Tages-Tief 717.52
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 720.03 Volatilität in % -
Börse Letzter Handel 20.06.2019 / 13:49
Währung EUR Aktualisierungsstand 20.06.2019 / 14:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.43% 766.0 656.1
1 Woche -0.42% 727.4 705.9
1 Monat -1.98% 739.2 700.5
3 Monate -4.71% 766.0 700.5
6 Monate 4.66% 766.0 648.8
1 Jahr -7.22% 798.3 648.8
3 Jahre -23.12% 902.2 648.8
7.43
13
SMI
7.43
18.18
SMI
-17.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.43,"chartHeight":18.005123706871,"year":2017,"ID_NOTATION":"1338986"},"2018":{"performance":-17.89,"chartHeight":22.381762584375,"year":2018,"ID_NOTATION":"1338986"},"2019":{"performance":7.43,"chartHeight":18.005123706871,"year":2019,"ID_NOTATION":"1338986"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 14:04:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 102.40 0.79% 0.80 5102 102.40 102.30 103.20 40 102.40 102.50 42 -0.68% 36.93%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
ALMIRALL - - - - - - - - - - - - -
Acerinox 8.84 1.21% 0.11 25422 8.85 8.74 8.86 250 8.83 8.84 350 0.65% 0.62%
Aena SA - - - - - - - - - - - - -
Airbus Group 123.42 0.33% 0.40 130903 123.24 121.78 123.70 137 123.40 123.44 90 0.30% 46.94%
Amadeus IT - - - - - - - - - - - - -
Amper 0.26 - - - - - - 535 0.26 0.26 41016 0.98% 7.62%
Applus Services 11.34 0.35% 0.04 25854 11.40 11.30 11.41 366 11.31 11.34 200 -1.31% 17.16%
Atresmedia Co.d.Medi 4.58 -0.30% -0.01 22567 4.46 4.46 4.61 400 4.57 4.58 844 -1.37% 6.44%
Audax Renovables 2.01 0.37% 0.01 886 2.00 2.00 2.01 552 1.97 2.06 2950 -4.65% 55.08%
BA.SABADELL 0.93 -2.44% -0.02 2411674 0.95 0.93 0.95 11098 0.93 0.93 2726 1.74% -4.83%
BANKINTER 5.95 -1.36% -0.08 548846 6.09 5.95 6.09 719 5.95 5.95 135 -4.38% -13.76%
BBVA 4.97 -12.52% -0.71 5610026 5.02 4.94 5.03 1000 4.97 4.97 13104 1.31% -23.09%
BIOSEARCH 1.22 - - - - - - 264 1.22 1.22 1 - 18.45%
BME 21.90 1.39% 0.30 3688 21.72 21.72 22.06 237 21.84 21.90 434 -3.66% -10.74%
Banco Santander 4.03 -0.90% -0.04 9979256 4.06 4.03 4.08 5229 4.03 4.03 1200 2.19% 2.53%
CELLNEX TELECOM SA E 33.43 0.21% 0.07 170291 33.51 33.16 33.66 150 33.42 33.44 641 2.77% 58.50%
CIA De Dist Integ 19.86 1.17% 0.23 28239 19.68 19.67 19.87 100 19.85 19.88 225 -1.75% -10.65%
CIE AUTOMOTIVE 24.70 1.15% 0.28 8158 24.64 24.64 24.88 200 24.68 24.72 110 2.26% 14.22%
CODERE 3.30 - - - - - - 8 3.21 3.26 9 1.69% -8.21%
COEMAC 7.98 - - - - - - 981 4.53 4.68 981 - -
Caixabank SA 2.49 -1.78% -0.04 3294092 2.54 2.49 2.54 6071 2.49 2.49 3600 -2.24% -19.92%
Coca-Cola European P 51.30 1.48% 0.75 429 51.20 51.20 51.40 299 51.20 51.40 240 -1.27% 26.03%
Const&Auxiliar de Fe 40.00 0.76% 0.30 675 39.80 39.80 40.05 11 40.00 40.20 40 0.76% 8.92%
Corporación Financiera 48.30 - - - - - - 56 46.90 48.55 150 -1.23% 15.00%
DIA 0.52 -4.91% -0.03 69833 0.53 0.52 0.53 883 0.52 0.52 20000 -6.69% 15.75%
DURO FELGUERA 0.01 - - - - - - 23 0.01 0.01 62 - 24.14%
Deoleo 0.08 - - - - - - 25000 0.08 0.08 37488 - 33.10%
EBRO FOODS 19.42 0.31% 0.06 1138 19.36 19.35 19.42 541 19.38 19.41 147 -1.68% 10.57%
EDREAMS ODIGEO S.A. 3.52 6.01% 0.20 1098 3.46 3.45 3.56 427 3.35 3.57 1333 3.26% 36.83%
ELECNOR INH. EO-,10 11.95 - - - - - - 133 11.50 12.05 6 - -0.58%
ENAGAS 24.49 -0.49% -0.12 129302 24.74 24.48 24.80 300 24.49 24.50 1866 -1.95% 4.10%
ENCE Energia y Celul 3.64 -0.55% -0.02 127653 3.71 3.62 3.73 948 3.64 3.65 874 -1.88% -32.99%
EUSKALTEL S.A. EO 3 8.29 0.00% 0.00 988 8.30 8.27 8.31 210 8.26 8.30 88 0.12% 19.28%
Endesa 23.56 -0.08% -0.02 181772 23.76 23.53 23.93 1796 23.56 23.57 363 -0.44% 16.73%
Ercros 2.16 0.56% 0.01 1170 2.15 2.15 2.16 2400 2.13 2.17 2400 0.94% -30.39%
Ezentis 0.52 - - - - - - 15000 0.51 0.53 15000 2.97% 9.13%
FAES FARMA 4.12 0.61% 0.03 12160 4.15 4.12 4.24 1327 4.12 4.13 1021 -0.24% 37.58%
FCC 12.00 -0.17% -0.02 566 12.02 12.00 12.08 36 11.98 12.08 323 1.86% 2.82%
FERROVIAL 22.42 -0.09% -0.02 304634 22.51 22.39 22.60 843 22.41 22.42 1556 2.14% 26.07%
Fluidra 11.90 2.23% 0.26 5864 11.77 11.70 12.00 332 11.88 11.94 97 -1.02% 19.38%
GENERAL DE ALQUI. EO 2.13 - - - - - - 9241 1.29 1.68 9241 - -
GLOBAL DOM.ACCESS EO 4.46 -0.22% -0.01 558 4.46 4.46 4.46 561 4.48 4.51 100 -2.93% 3.84%
GRIFOLS CL. A 24.88 0.12% 0.03 128265 24.95 24.80 25.06 515 24.87 24.89 473 1.80% 8.85%
GRUPO CATALANA NOM.E 31.25 -0.48% -0.15 682 31.30 31.20 31.30 30 31.15 31.30 31 -1.88% -3.38%
GRUPO EMPRES. SAN JO 7.87 1.81% 0.14 140 7.83 7.83 7.87 1457 7.84 7.89 50 7.36% 56.80%
IAG 448.10 1.04% 4.60 1016139 441.30 440.20 449.00 730 448.10 448.20 701 -3.71% -28.14%
IBERDROLA 8.90 -0.18% -0.02 2870936 9.02 8.88 9.03 840 8.90 8.90 3561 0.47% 23.52%
INMOBIL.COL.SOC.EO 2 10.25 0.39% 0.04 31814 10.23 10.22 10.32 2762 10.24 10.25 815 1.49% 25.35%
Inditex Ind De Desno 24.95 0.00% 0.00 373673 25.18 24.94 25.30 767 24.94 24.95 3145 -0.20% 11.28%
Indra Sistemas A 8.85 -0.45% -0.04 58234 8.94 8.80 8.94 505 8.84 8.84 261 -10.21% 8.29%
LAR ESPAÑA REAL ESTAT 6.87 -0.15% -0.01 3693 6.89 6.87 6.89 200 6.86 6.88 581 -1.71% -7.65%
LINGOTES ESPEC. INH. 15.15 - - - - - - 544 14.45 14.95 544 - -2.88%
Liberbank 0.36 -0.98% -0.00 14340 0.36 0.36 0.36 8491 0.36 0.36 3685 -2.34% -14.58%
MAPFRE 2.74 0.70% 0.02 325930 2.74 2.72 2.74 1250 2.74 2.74 1917 2.18% 17.49%
MEDIASET 6.80 1.10% 0.07 587878 6.71 6.67 6.80 1199 6.80 6.82 400 1.66% 23.03%
MELIA HOTELS 8.22 -0.78% -0.07 15126 8.26 8.21 8.30 207 8.20 8.21 1071 -2.36% 1.47%
MIQUEL COST. 15.32 - - - - - - 176 14.98 15.18 146 - -4.84%
Merlin Properties SO 12.31 1.23% 0.15 153412 12.21 12.16 12.37 2431 12.31 12.32 1000 -0.25% 12.33%
NATRA 1.00 - - - - - - 1 0.99 1.00 4325 - 22.68%
NH HOTEL GRP 4.51 -0.71% -0.03 300 4.51 4.51 4.51 192 4.42 4.56 308 -3.45% 12.55%
Naturgy Energy Group 25.13 0.12% 0.03 99374 25.30 25.11 25.44 200 25.13 25.14 523 -2.22% 12.35%
Naturhouse Health 2.20 - - - - - - 1250 2.06 2.12 1250 - 41.21%
OHL SA 0.99 0.00% 0.00 31963 0.99 0.97 0.99 2015 0.98 0.99 7156 -5.68% 46.12%
ORYZON GENOMICS SA E 3.31 - - - - - - 538 3.39 3.65 1250 -7.94% 53.36%
PARQUES REUN.SER.CE. 13.93 0.22% 0.03 690 13.93 13.93 13.93 2000 13.88 13.94 1000 - 30.89%
PHARMA MAR S.A. EO - 1.95 1.61% 0.03 10028 1.90 1.83 1.95 1420 1.93 1.96 750 -8.66% 77.78%
Promotora de Informa 1.43 -0.70% -0.01 2497 1.43 1.43 1.43 1542 1.43 1.44 1539 -2.04% -6.52%
Prosegur - Cía degurid 4.09 -1.68% -0.07 10570 4.11 4.08 4.14 918 4.10 4.11 743 4.58% -5.97%
QUABIT 1.15 - - - - - - 1778 1.02 1.05 1726 -2.88% -11.49%
REALIA 0.93 - - - - - - 1039 0.93 0.94 22 - 2.21%
RED ELECTRICA 19.30 -0.75% -0.14 274925 19.61 19.27 19.62 232 19.30 19.30 350 -0.41% -0.23%
REPSOL 13.65 -0.36% -0.05 1430111 13.79 13.61 13.88 300 13.64 13.65 1182 -4.70% -2.84%
SNIACE 0.08 - - - - - - 11304 0.09 0.09 38250 - 4.25%
SOLARIA 4.31 4.06% 0.17 39262 4.14 4.14 4.34 192 4.31 4.35 1230 -10.70% 4.15%
Sacyr SA 2.16 0.65% 0.01 17087 2.18 2.15 2.18 364 2.16 2.17 750 -0.74% 22.67%
Siemens Gamesa Renew 15.47 2.01% 0.30 106475 15.34 15.31 15.60 360 15.47 15.48 625 3.41% 42.58%
TALGO S.A. EO -,301 5.56 -0.54% -0.03 186 5.53 5.53 5.56 465 5.55 5.60 250 -0.18% 4.10%
TELEFÓNICA 7.28 -1.38% -0.10 1871488 7.39 7.26 7.41 2344 7.28 7.28 1077 -2.68% 0.11%
TELEPIZZA GROUP SA E 4.70 - - - - - - 8252 4.70 4.71 10008 -21.67% -20.20%
Tubacex 2.79 1.64% 0.04 121 2.79 2.79 2.79 964 2.73 2.83 75 -2.49% 11.61%
Tubos Reunidos 0.21 - - - - - - 15556 0.25 0.26 16056 - -7.56%
TÉCNICAS REUNIDAS SA 23.68 0.34% 0.08 20028 23.80 23.56 23.86 225 23.64 23.70 230 1.20% 10.75%
Urbas Financiero 0.01 - - - - - - 200000 0.01 0.01 50000 - 81.82%
VIDRALA SA INH. EO 1 82.10 0.18% 0.15 41 82.30 82.00 82.30 6 81.80 82.50 41 -1.50% 12.65%
VISCOFAN 45.12 0.62% 0.28 20798 45.08 45.04 45.36 371 45.10 45.14 173 -1.62% -6.58%
Vocento 1.27 - - - - - - 800 1.30 1.44 3073 - 23.78%
Zardoya Otis 6.80 1.34% 0.09 8279 6.76 6.75 6.83 306 6.79 6.80 300 -1.32% 9.64%