21.09.2020 02:53:24
BCN GLOBAL-100
498.81
EUR
-11.7100
-2.29%
18.09.2020 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 510.52 Volatilität in % -
Börse Letzter Handel 18.09.2020 / 17:38
Währung EUR Aktualisierungsstand 21.09.2020 / 02:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -31.22% 755.4 425.5
1 Woche -0.79% 512.1 498.3
1 Monat -1.90% 520.7 497.1
3 Monate -6.84% 560.4 489.2
6 Monate 8.74% 586.2 450.4
1 Jahr -27.75% 755.4 425.5
3 Jahre -40.10% 868.5 425.5
SMI
9.27
26.51
SMI
-17.89
-10.68
SMI
-31.22
-0.73
2018
2019
2020
{"2018":{"performance":-17.89,"chartHeight":20.475255171434,"year":2018,"ID_NOTATION":"1338986"},"2019":{"performance":9.27,"chartHeight":17.479574239808,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-31.22,"chartHeight":22,"year":2020,"ID_NOTATION":"1338986"}}
{"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2020 02:53:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 98.50 -3.24% -3.30 22886 101.60 98.15 102.00 35 98.55 98.65 35 -0.81% 5.07%
Acerinox 7.08 0.37% 0.03 62098 7.08 6.98 7.10 528 7.08 7.09 528 3.84% -29.34%
ACS ACTIVIDADES DE C 20.42 -3.86% -0.82 218256 21.16 20.41 21.17 234 20.42 20.53 198 -3.77% -42.91%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 68.95 -3.30% -2.35 439287 70.74 68.62 70.99 99 68.92 68.96 99 0.01% -47.25%
ALMIRALL 9.89 -0.20% -0.02 56845 9.84 9.84 9.96 350 9.89 9.91 350 0.61% -32.55%
Amadeus IT 51.30 -0.35% -0.18 579554 51.20 50.82 51.63 101 50.00 51.32 308 5.32% -29.63%
Amper 0.17 0.00% 0.00 - 0.17 0.17 0.17 20171 0.17 0.18 292 0.00% -40.17%
Applus Services 6.50 -1.59% -0.10 46283 6.54 6.50 6.58 483 6.50 6.51 352 -0.38% -42.99%
Atresmedia Co.d.Medi 2.44 -3.94% -0.10 6241 2.52 2.44 2.52 2643 2.40 2.44 818 -1.69% -29.90%
Audax Renovables 1.87 0.00% 0.00 - 1.87 1.87 1.87 1590 1.77 1.89 4186 9.16% -3.36%
BBVA 2.32 -59.16% -3.36 13977810 2.41 2.30 2.41 4821 2.32 2.32 4821 -4.92% -53.65%
BA.SABADELL 0.33 -7.84% -0.03 7056161 0.36 0.33 0.36 9917 0.33 0.33 9917 -11.24% -68.15%
Banco Santander 1.69 -4.17% -0.07 18315325 1.76 1.67 1.76 9204 1.69 1.69 926 -6.66% -54.78%
BANKINTER 4.28 -3.56% -0.16 864354 4.41 4.25 4.43 838 4.28 4.28 838 -5.69% -34.65%
BIOSEARCH 1.50 0.00% 0.00 - 1.50 1.50 1.50 10861 1.47 1.51 2180 0.54% 47.83%
BME 32.98 0.00% 0.00 - 32.98 32.98 32.98 1 32.92 32.98 715 0.00% -3.57%
Caixabank SA 2.02 -1.75% -0.04 8387905 2.08 1.98 2.09 4488 2.02 2.02 4488 0.70% -27.49%
Cellnex Telecom 52.44 -1.32% -0.70 199374 52.84 52.34 53.30 294 52.44 52.52 145 2.10% 46.74%
CIE Automotive 14.74 -3.34% -0.51 79772 15.05 14.68 15.13 226 14.72 14.75 224 1.38% -30.14%
Coca-Cola European P 36.10 -2.83% -1.05 2621 37.00 36.05 37.00 40 35.95 36.10 300 -3.35% -19.51%
CODERE 1.32 0.00% 0.00 - 1.32 1.32 1.32 1159 1.30 2.00 3333 0.00% -59.13%
CIA De Dist. Integ. 15.16 -0.98% -0.15 6850 15.28 15.04 15.28 55 15.10 15.16 155 -1.17% -24.88%
Const&Auxiliar de Fe 29.52 -1.25% -0.38 3799 29.48 29.10 29.70 91 29.05 29.95 88 -0.76% -27.90%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 34.80 -0.22% -0.07 215 34.90 34.55 34.90 77 34.10 35.15 75 0.00% -27.88%
Deoleo 0.27 -4.59% -0.01 400 0.27 0.27 0.27 10008 0.27 0.27 10008 3.45% 907.46%
DIA 0.11 -2.16% -0.00 16041 0.11 0.11 0.11 23908 0.11 0.11 23190 -3.66% 10.23%
DURO FELGUERA 0.48 10.22% 0.04 10400 0.48 0.48 0.48 10779 0.42 0.48 10400 0.84% 50.00%
EBRO FOODS 20.35 -0.97% -0.20 5798 20.60 20.35 20.65 56 17.90 20.55 58 0.00% 4.68%
EDREAMS ODIGEO S.A. 2.39 -2.94% -0.07 8750 2.46 2.39 2.49 1110 2.37 2.49 6651 -0.93% -41.07%
ELECNOR INH. EO-,10 8.91 0.00% 0.00 - 8.91 8.91 8.91 200 8.74 9.50 80 -2.52% -16.34%
ENAGAS 20.00 -1.82% -0.37 230923 20.29 19.93 20.32 190 20.00 20.02 100 -1.77% -12.55%
ENCE Energia y Celul 2.62 -0.34% -0.01 163010 2.63 2.61 2.69 1387 2.62 2.62 1387 1.87% -28.63%
Endesa 23.08 -1.07% -0.25 149241 23.25 23.00 23.30 303 23.07 23.09 303 -2.20% -2.86%
Ercros 1.88 -0.84% -0.02 176 1.91 1.87 1.91 2000 1.84 1.96 2000 -2.74% -27.02%
EUSKALTEL S.A. EO 3 9.20 0.66% 0.06 692 9.02 9.02 9.20 290 9.08 9.36 281 9.00% 4.19%
FAES FARMA 3.63 -1.36% -0.05 4345 3.68 3.59 3.69 732 3.59 5.00 100 2.11% -27.98%
FERROVIAL 22.46 -0.75% -0.17 457291 22.59 22.37 22.77 551 22.46 22.48 551 3.79% -16.35%
Fluidra 14.88 -0.27% -0.04 9753 14.97 14.88 15.10 110 14.88 15.14 174 5.23% 22.17%
FCC 8.40 -3.78% -0.33 64 8.41 8.40 8.43 318 8.27 8.41 69 0.30% -22.79%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33333 1.06 2.06 355 0.00% 0.00%
Global Dominion Acce 3.60 0.28% 0.01 5678 3.60 3.60 3.62 737 3.56 3.67 716 3.89% -2.76%
GRIFOLS CL. A 24.13 0.08% 0.02 211774 24.04 23.88 24.36 60 23.32 24.15 291 4.32% -23.49%
GRUPO CATALANA NOM.E 23.30 -0.21% -0.05 5291 23.48 22.95 23.48 115 22.95 23.65 111 2.64% -25.80%
GRUPO EMPRES. SAN JO 4.30 0.00% 0.00 - 4.30 4.30 4.30 246 4.29 4.30 496 -1.94% -29.39%
Ezentis 0.30 0.00% 0.00 - 0.30 0.30 0.30 20000 0.28 0.31 20000 2.41% -26.67%
IBERDROLA 10.49 -0.24% -0.03 3484422 10.52 10.45 10.56 281 10.49 10.49 395 -1.32% 14.20%
Indra Sistemas A 6.68 -0.60% -0.04 78112 6.75 6.66 6.75 532 6.68 6.69 532 0.30% -34.51%
Inditex Ind De Desno 24.88 -2.24% -0.57 894380 25.44 24.75 25.44 95 24.88 25.00 2397 6.87% -21.07%
Inmobiliaria Colonia 7.24 -1.70% -0.12 253202 7.29 7.18 7.35 482 7.23 7.29 496 5.77% -36.65%
International Consol 111.90 -13.66% -17.70 7878873 128.25 111.40 128.25 3000 111.30 112.10 2397 -13.59% -73.00%
LAR ESPAÑA REAL ESTAT 4.15 -4.16% -0.18 3126 4.23 4.14 4.23 645 4.07 4.20 626 1.10% -41.71%
Liberbank 0.26 -1.32% -0.00 49654 0.26 0.26 0.26 10077 0.26 0.27 9777 9.83% -21.83%
LINGOTES ESPEC. INH. 12.20 0.00% 0.00 - 12.20 12.20 12.20 25 12.20 12.75 30 0.00% -19.47%
MAPFRE 1.45 -4.05% -0.06 909955 1.51 1.44 1.51 2306 1.44 1.45 2441 -6.95% -39.00%
MEDIASET 3.31 -5.37% -0.19 157800 3.43 3.28 3.43 803 3.27 3.35 282 -8.51% -41.19%
Melia Hotels Interna 3.17 -6.16% -0.21 166006 3.35 3.16 3.35 1102 3.16 3.17 1081 -6.05% -59.82%
Merlin Properties SO 7.00 -1.62% -0.12 271197 7.05 6.94 7.07 484 6.99 7.00 527 -0.11% -45.14%
MIQUEL COST. 11.60 0.00% 0.00 - 11.60 11.60 11.60 122 11.76 11.64 57 -0.26% -28.92%
Naturgy Energy Group 17.39 -1.88% -0.33 264229 17.69 17.17 17.87 267 17.39 17.41 267 2.52% -22.58%
Naturhouse Health 2.23 0.00% 0.00 - 2.23 2.23 2.23 1692 1.57 1.53 156 0.00% 5.69%
NH Hotel Group 2.83 0.00% 0.00 - 2.83 2.83 2.83 2500 2.61 2.87 2500 -1.05% -39.63%
Obrascon Huarte Lain 0.59 -3.05% -0.02 12146 0.60 0.59 0.60 4538 0.58 0.59 2 -2.89% -44.05%
Oryzon Genomics 3.07 0.00% 0.00 - 3.07 3.07 3.07 1053 3.00 2.79 1106 10.04% 5.68%
Pharma Mar 102.80 -0.77% -0.80 4754 103.10 101.50 104.90 6 100.70 103.40 37 8.10% 140.23%
Promotora de Informa 0.41 1.59% 0.01 10451 0.41 0.41 0.41 6530 0.40 0.40 1028 5.73% -71.06%
Prosegur - Cía degurid 2.26 -2.41% -0.06 18636 2.30 2.25 2.31 1182 2.22 2.28 397 5.40% -38.44%
QUABIT 0.38 0.88% 0.00 6023 0.38 0.38 0.38 6881 0.38 0.40 66 -4.11% -62.01%
REALIA 0.67 0.00% 0.00 - 0.67 0.67 0.67 2245 0.67 0.68 1937 0.00% -27.39%
RED ELECTRICA 16.17 -0.37% -0.06 310568 16.18 16.07 16.27 100 16.14 16.17 376 -0.92% -9.49%
REPSOL 6.33 -3.51% -0.23 1910846 6.55 6.32 6.55 1143 6.33 6.33 1143 -0.72% -54.74%
Sacyr SA 2.07 0.10% 0.00 60701 2.05 2.05 2.07 284 2.07 2.08 4772 1.57% -20.89%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 22.49 -0.97% -0.22 105126 22.61 22.43 22.92 289 22.48 22.51 301 2.32% 43.84%
Solaria Energia y Me 15.03 -1.96% -0.30 125187 15.43 14.88 15.67 240 14.87 15.15 1250 5.73% 121.03%
TALGO S.A. EO -,301 3.81 -1.17% -0.04 353 3.87 3.81 3.87 704 3.73 3.81 105 -5.45% -37.25%
TELEFÓNICA 3.11 -3.95% -0.13 7013899 3.22 3.11 3.22 3962 3.11 3.12 1443 -4.39% -49.90%
Tubacex 1.18 -1.50% -0.02 341 1.18 1.18 1.18 5000 1.13 1.25 5000 0.34% -58.30%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 6 0.20 0.24 83600 0.00% 0.00%
TÉCNICAS REUNIDAS SA 10.28 0.59% 0.06 18341 10.22 10.10 10.31 125 10.27 10.35 220 -3.47% -56.73%
Urbas Financiero 0.02 214.81% 0.01 256800 0.02 0.02 0.02 282704 0.01 0.02 100000 214.81% 129.73%
VIDRALA SA INH. EO 1 95.50 -0.10% -0.10 466 96.65 95.20 97.20 14 92.50 99.30 40 3.47% 2.14%
VISCOFAN 56.90 -1.64% -0.95 28754 57.65 56.73 57.95 87 56.85 56.90 59 -3.64% 20.40%
Vocento 0.65 0.00% 0.00 - 0.65 0.65 0.65 1793 0.72 0.66 1551 0.00% -48.80%
Zardoya Otis 5.39 -3.06% -0.17 36000 5.53 5.37 5.54 538 5.34 5.40 573 -6.75% -22.78%