08.04.2020 21:27:36
BCN GLOBAL-100
506.70
EUR
-3.1400
-0.62%
08.04.2020 17:38
 
Chart
Kursdaten
Kurs 506.70 Eröffnung 504.22
Diff. absolut -3.14 Tages-Hoch 506.90
Diff. % -0.62 % Tages-Tief 499.17
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 509.84 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 17:38
Währung EUR Aktualisierungsstand 08.04.2020 / 21:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -30.13% 755.4 425.5
1 Woche 5.35% 520.0 470.7
1 Monat -18.28% 589.9 425.5
3 Monate -30.55% 755.4 425.5
6 Monate -25.35% 755.4 425.5
1 Jahr -32.40% 766.0 425.5
3 Jahre -40.60% 902.2 425.5
SMI
9.27
26.51
SMI
-17.89
-10.68
SMI
-30.13
-11.16
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":-30.13,"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":-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) Quelle: CHI-X Autoupdate 08.04.2020 21:27:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 97.45 2.96% 2.80 4704 94.50 94.45 97.47 473 95.95 98.15 239 3.78% 3.95%
Acerinox 6.54 -1.98% -0.13 43543 6.80 6.51 6.90 3417 6.50 6.62 397 6.69% -34.74%
ACS ACTIVIDADES DE C 19.69 -0.76% -0.15 142465 19.64 19.22 20.50 1398 19.52 21.50 187 15.76% -44.95%
Aena SA 114.40 -0.87% -1.00 198185 112.40 112.10 114.60 361 114.80 114.80 129 14.86% -33.18%
Airbus Group 59.47 3.91% 2.24 707827 56.94 54.72 59.50 146 59.18 59.53 164 13.51% -54.50%
ALMIRALL 10.90 -2.42% -0.27 8667 11.28 10.86 11.31 2668 10.78 11.12 831 -2.24% -25.70%
Amadeus IT 48.20 -0.86% -0.42 661504 47.38 47.25 48.43 318 48.18 48.26 328 13.63% -33.88%
Amper 0.15 0.00% 0.00 - 0.15 0.15 0.15 1933 0.17 0.18 1933 9.63% -47.80%
Applus Services 6.08 4.74% 0.28 51322 5.70 5.70 6.17 657 6.04 6.12 296 4.11% -46.71%
Atresmedia Co.d.Medi 2.46 -0.53% -0.01 431599 2.43 2.43 2.46 12 2.45 2.50 27520 3.59% -29.41%
Audax Renovables 1.53 0.00% 0.00 - 1.53 1.53 1.53 4961 1.51 1.55 918 0.00% -20.97%
BBVA 2.95 -48.07% -2.73 3148046 2.86 2.82 2.97 902 2.95 2.95 4988 8.10% -41.06%
BA.SABADELL 0.44 -0.56% -0.00 1406345 0.44 0.43 0.45 54051 0.43 0.69 7000 -0.83% -57.45%
Banco Santander 2.22 -0.85% -0.02 4329422 2.20 2.17 2.23 55 2.22 2.22 6942 3.91% -40.65%
BANKINTER 3.28 -1.85% -0.06 369602 3.30 3.22 3.32 5286 3.24 4.25 56 3.27% -49.86%
BIOSEARCH 1.18 0.00% 0.00 - 1.18 1.18 1.18 3471 0.71 1.17 1 0.00% 16.40%
BME 33.18 -0.06% -0.02 27769 33.20 33.18 33.22 2000 33.16 38.00 102 0.00% -2.98%
Caixabank SA 1.76 1.70% 0.03 1232522 1.73 1.70 1.79 4558 1.76 1.76 4182 5.76% -36.83%
Cellnex Telecom 43.23 -0.62% -0.27 144023 43.81 42.96 43.87 92 43.01 43.25 73 6.11% 12.78%
CIE AUTOMOTIVE 13.73 0.66% 0.09 12001 13.68 13.59 13.88 3440 13.55 22.26 440 5.53% -34.93%
Coca-Cola European P 40.00 -2.32% -0.95 43046 40.05 39.00 40.50 200 40.00 40.10 59 16.62% -10.81%
CODERE 1.26 0.00% 0.00 - 1.26 1.26 1.26 1765 1.23 1.42 463 -14.35% -60.84%
CIA De Dist. Integ. 14.72 1.10% 0.16 11033 14.72 14.48 14.76 106 14.70 14.96 222 1.52% -27.06%
Const&Auxiliar de Fe 29.95 -4.92% -1.55 80 30.05 29.95 30.05 90 29.45 30.35 87 9.91% -26.86%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 4697 2.96 3.13 4697 0.00% 0.00%
Corporación Financiera 32.25 -1.83% -0.60 4610 33.55 32.23 33.55 477 30.95 35.35 135 -1.98% -33.16%
Deoleo 0.03 0.00% 0.00 - 0.03 0.03 0.03 49507 0.03 0.03 49507 -14.55% 20.52%
DIA 0.15 4.46% 0.01 659630 0.14 0.14 0.15 91141 0.14 0.15 17797 30.90% 41.62%
DURO FELGUERA 0.33 0.00% 0.00 - 0.33 0.33 0.33 9902 0.25 0.35 10749 0.00% 2.19%
EBRO FOODS 18.34 2.34% 0.42 96752 17.94 17.94 18.44 24 18.06 21.90 1351 -3.47% -5.66%
EDREAMS ODIGEO S.A. 2.11 -3.65% -0.08 5250 2.11 2.11 2.11 2380 2.04 2.23 398 13.93% -48.03%
ELECNOR INH. EO-,10 7.58 0.00% 0.00 - 7.58 7.58 7.58 94 7.50 7.88 253 15.02% -28.83%
ENAGAS 19.01 -0.05% -0.01 71594 18.91 18.52 19.09 1280 18.22 19.02 154 6.47% -16.88%
ENCE Energia y Celul 2.74 -2.04% -0.06 8742 2.66 2.66 2.75 4810 2.71 2.73 490 5.60% -25.33%
Endesa 18.73 -1.08% -0.20 138042 19.21 18.54 19.29 1358 18.57 30.40 283 -0.77% -21.19%
Ercros 2.44 -0.61% -0.01 1625 2.42 2.42 2.44 5567 2.45 2.92 329 6.30% -5.23%
EUSKALTEL S.A. EO 3 7.11 -1.93% -0.14 4630 7.12 7.10 7.12 381 6.54 6.84 255 8.47% -19.48%
FAES FARMA 3.60 -4.12% -0.15 13264 3.67 3.57 3.67 9715 3.52 3.65 720 4.19% -28.47%
FERROVIAL 22.48 -1.62% -0.37 372530 22.70 22.12 22.88 565 22.47 22.52 600 8.29% -16.28%
Fluidra 8.26 -1.26% -0.10 195 8.26 8.26 8.26 2640 7.92 8.63 750 0.61% -32.22%
FCC 7.53 -1.31% -0.10 26247 7.61 7.53 7.64 3076 7.20 7.70 376 3.29% -30.79%
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 2.58 0.58% 0.01 1064 2.58 2.58 2.59 3596 2.49 2.62 1002 6.38% -30.28%
GRIFOLS CL. A 29.45 -1.41% -0.42 170932 29.83 29.12 29.98 113 29.42 29.46 301 -4.32% -6.63%
GRUPO CATALANA NOM.E 19.32 2.44% 0.46 10758 19.46 19.26 19.46 1106 18.94 19.60 134 4.43% -38.47%
GRUPO EMPRES. SAN JO 4.08 0.00% 0.00 - 4.08 4.08 4.08 478 4.29 3.15 926 -20.67% -33.05%
Ezentis 0.25 0.00% 0.00 - 0.25 0.25 0.25 25000 0.23 0.25 25000 15.49% -38.69%
IBERDROLA 8.89 -1.85% -0.17 1901911 8.97 8.78 8.98 1725 8.88 8.88 1742 1.23% -3.24%
Indra Sistemas A 8.12 3.84% 0.30 16959 7.89 7.88 8.16 4981 8.03 8.50 82 11.78% -20.44%
Inditex Ind De Desno 24.23 -0.62% -0.15 437641 24.24 23.96 24.55 2698 19.25 24.24 656 8.12% -23.13%
Inmobiliaria Colonia 8.87 3.02% 0.26 113772 8.53 8.53 8.93 1255 8.75 8.99 292 7.03% -22.37%
IAG 250.00 3.31% 8.00 1972035 241.50 237.30 253.70 8000 249.40 250.30 804 23.70% -60.01%
LAR ESPAÑA REAL ESTAT 4.00 -2.44% -0.10 221296 4.05 3.96 4.07 663 3.96 4.08 644 9.43% -43.75%
Liberbank 0.14 1.85% 0.00 80964 0.14 0.14 0.14 2500 0.13 0.15 17931 7.68% -57.42%
LINGOTES ESPEC. INH. 13.55 0.00% 0.00 - 13.55 13.55 13.55 62 12.85 9.40 400 0.00% -10.56%
MAPFRE 1.69 -1.46% -0.03 117068 1.69 1.67 1.69 27878 1.67 2.79 1322 7.56% -28.58%
MEDIASET 3.34 0.18% 0.01 49452 3.33 3.23 3.36 11805 3.18 3.59 1023 5.64% -40.77%
MELIA HOTELS 4.28 0.05% 0.00 56231 4.28 4.12 4.28 6935 4.19 4.28 33 11.65% -45.63%
Merlin Properties SO 7.91 -2.17% -0.17 595355 8.09 7.81 8.13 423 7.80 7.91 243 11.73% -38.00%
MIQUEL COST. 11.96 6.22% 0.70 4000 11.96 11.96 11.96 249 11.50 12.18 54 6.22% -26.72%
Naturgy Energy Group 15.91 -0.44% -0.07 40230 15.94 15.77 16.09 1287 15.65 16.20 579 2.04% -29.16%
Naturhouse Health 2.23 0.00% 0.00 - 2.23 2.23 2.23 8 1.90 1.77 83 0.00% 5.69%
NH HOTEL GRP 3.55 0.00% 0.00 - 3.55 3.55 3.55 2000 3.35 3.73 2000 6.48% -24.27%
OHL SA 0.72 7.42% 0.05 30 0.72 0.72 0.72 2121 0.72 0.74 3533 23.85% -31.76%
Oryzon Genomics 1.82 0.00% 0.00 - 1.82 1.82 1.82 39 2.65 1.74 1330 0.00% -37.35%
PHARMA MAR S.A. EO - 4.39 -2.44% -0.11 332 4.19 4.19 4.39 3483 4.31 4.42 2826 -0.81% 23.11%
Promotora de Informa 0.59 0.00% 0.00 - 0.59 0.59 0.59 10965 0.57 0.59 1006 2.00% -59.10%
Prosegur - Cía degurid 2.13 -1.66% -0.04 7881 2.15 2.13 2.19 1242 2.11 2.18 1205 -5.33% -42.03%
QUABIT 0.47 0.00% 0.00 - 0.47 0.47 0.47 3272 0.48 0.94 2000 10.34% -52.26%
REALIA 0.71 0.00% 0.00 - 0.71 0.71 0.71 3438 0.85 0.88 3000 -18.57% -23.26%
RED ELECTRICA 15.09 -2.83% -0.44 244528 15.46 14.95 15.49 416 15.07 15.10 405 -7.45% -15.56%
REPSOL 8.36 -0.02% -0.00 1592829 8.47 8.21 8.47 127 8.33 8.38 126 2.65% -40.24%
Sacyr SA 1.45 -2.36% -0.04 100381 1.44 1.43 1.45 311 1.41 1.45 2017 6.24% -44.61%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 497281 0.06 0.09 10000 0.00% 0.00%
Siemens Gamesa Renew 13.74 0.95% 0.13 160579 13.45 13.45 13.86 1727 13.57 13.74 551 2.14% -12.09%
SOLARIA 8.43 2.80% 0.23 32000 8.32 8.30 8.51 5642 8.21 8.60 403 10.70% 23.97%
TALGO S.A. EO -,301 4.12 0.43% 0.02 4637 4.10 4.10 4.12 652 4.03 6.42 110 1.67% -32.32%
TELEFÓNICA 4.36 -0.64% -0.03 908965 4.33 4.25 4.37 3515 4.36 4.36 3620 7.95% -29.91%
Tubacex 1.47 -0.68% -0.01 256 1.47 1.47 1.47 13481 1.38 1.52 5000 15.41% -48.13%
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 13.46 3.86% 0.50 2021 13.27 13.14 13.65 776 13.26 24.66 89 11.79% -43.35%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 250000 0.01 0.01 4117 0.00% -27.03%
VIDRALA SA INH. EO 1 83.50 0.48% 0.40 3094 83.20 82.00 83.50 9 82.50 83.50 27 3.09% -10.70%
VISCOFAN 49.58 -1.72% -0.87 8235 49.56 49.22 50.20 952 48.72 55.00 55 -1.24% 4.91%
Vocento 1.20 0.00% 0.00 - 1.20 1.20 1.20 1 1.17 0.76 2310 0.00% -5.72%
Zardoya Otis 6.04 -2.34% -0.14 3547 6.04 6.04 6.05 96 6.04 6.13 429 -0.82% -13.47%