10.07.2020 18:42:58
BCN GLOBAL-100
532.92
EUR
7.4400
1.42%
10.07.2020 17:38
 
Chart
Kursdaten
Kurs 532.92 Eröffnung 522.53
Diff. absolut 7.44 Tages-Hoch 533.04
Diff. % 1.42 % Tages-Tief 521.62
Volumen 407590467 Umsatz -
Schlusskurs vom 09.07.2020 525.48 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 17:38
Währung EUR Aktualisierungsstand 10.07.2020 / 18:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.54% 755.4 425.5
1 Woche -3.45% 555.9 524.4
1 Monat -7.20% 575.0 513.0
3 Monate 2.72% 586.2 463.0
6 Monate -27.86% 755.4 425.5
1 Jahr -27.06% 755.4 425.5
3 Jahre -37.73% 868.6 425.5
SMI
9.27
26.51
SMI
-17.89
-10.68
SMI
-27.54
-4.46
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":-27.54,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 18:42:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 92.08 -0.03% -0.03 18637 92.35 91.90 93.85 40 91.40 92.05 40 0.33% -1.76%
Acerinox 7.26 1.27% 0.09 157974 7.16 7.09 7.29 168 7.25 7.26 493 -1.80% -28.51%
ACS ACTIVIDADES DE C 23.86 4.31% 0.98 208504 22.67 22.63 23.95 233 23.84 23.86 220 -2.18% -36.04%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 65.40 2.75% 1.75 418220 62.22 62.22 65.80 80 65.36 65.39 101 -4.18% -51.30%
ALMIRALL 11.35 -0.87% -0.10 34069 11.46 11.31 11.46 312 11.35 11.37 318 -4.10% -21.95%
Amadeus IT 45.63 1.26% 0.57 433342 45.00 44.55 45.63 9 45.60 45.63 330 -8.84% -38.19%
Amper 0.16 -2.47% -0.00 67163 0.16 0.16 0.16 2735 0.16 0.17 3774 0.62% -43.25%
Applus Services 6.71 1.51% 0.10 20053 6.51 6.51 6.74 500 6.69 6.76 490 -7.94% -42.11%
Atresmedia Co.d.Medi 2.51 0.56% 0.01 40259 2.50 2.47 2.52 4962 2.48 2.55 7227 6.52% -28.12%
Audax Renovables 1.70 4.80% 0.08 4022 1.70 1.70 1.70 2950 1.63 1.65 26 -6.66% -16.01%
BBVA 3.15 -44.60% -2.53 3868923 3.04 3.03 3.16 4523 3.13 3.15 625 76.65% 13.51%
BA.SABADELL 0.33 4.73% 0.01 3313888 0.31 0.31 0.33 88794 0.30 0.33 4062 -5.27% -70.23%
Banco Santander 2.21 1.33% 0.03 7306620 2.15 2.15 2.22 8879 2.20 2.21 4300 -4.42% -41.56%
BANKINTER 4.27 3.29% 0.14 581452 4.12 4.09 4.27 848 4.26 4.27 848 -3.00% -36.88%
BIOSEARCH 1.18 0.00% 0.00 - 1.18 1.18 1.18 1654 1.19 1.17 1824 0.00% 16.40%
BME 32.94 0.00% 0.00 847 32.94 32.94 32.94 397 32.94 32.98 487 0.00% -3.68%
Caixabank SA 2.00 2.17% 0.04 1442744 1.94 1.94 2.00 4220 1.99 2.00 3200 -1.51% -29.91%
Cellnex Telecom 57.02 0.39% 0.22 164287 56.48 56.24 57.54 280 56.98 57.04 280 2.53% 48.19%
CIE Automotive 15.13 0.70% 0.10 83217 15.04 14.69 15.21 108 15.10 15.17 239 -1.93% -28.79%
Coca-Cola European P 33.60 0.60% 0.20 7560 33.05 32.95 33.62 200 33.55 33.65 40 -1.33% -25.53%
CODERE 1.49 0.00% 0.00 - 1.49 1.49 1.49 3376 1.48 1.51 659 0.41% -53.99%
CIA De Dist. Integ. 15.68 -1.88% -0.30 29836 15.80 15.66 16.06 34 15.66 15.70 170 -2.80% -20.81%
Const&Auxiliar de Fe 32.15 0.31% 0.10 1450 32.25 31.73 32.55 742 31.40 33.20 1349 -1.84% -21.73%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 35.55 -0.56% -0.20 387 35.80 35.55 35.80 2 35.55 37.30 303 -1.38% -25.91%
Deoleo 0.27 0.00% 0.00 - 0.27 0.27 0.27 19194 0.27 0.29 13482 34.74% 900.00%
DIA 0.11 0.00% 0.00 - 0.11 0.11 0.11 23886 0.11 0.11 23149 -3.73% 8.19%
DURO FELGUERA 0.58 0.00% 0.00 - 0.58 0.58 0.58 15000 0.57 0.61 5000 -6.85% 82.81%
EBRO FOODS 18.20 -0.55% -0.10 4308 18.32 18.16 18.36 147 17.90 18.44 143 -0.81% -5.86%
EDREAMS ODIGEO S.A. 2.30 0.00% 0.00 - 2.30 2.30 2.30 56 2.30 2.32 1132 -6.88% -43.35%
ELECNOR INH. EO-,10 9.56 0.00% 0.00 - 9.56 9.56 9.56 349 9.34 9.22 78 0.00% -10.23%
ENAGAS 21.29 2.31% 0.48 238090 20.81 20.72 21.33 189 21.27 21.29 200 -7.59% -9.01%
ENCE Energia y Celul 2.85 3.37% 0.09 79556 2.73 2.73 2.86 1343 2.85 2.85 1245 -5.32% -24.70%
Endesa 23.80 1.97% 0.46 199735 23.35 23.29 23.87 56 23.80 23.81 220 0.26% -1.77%
Ercros 1.72 -0.35% -0.01 793 1.72 1.72 1.72 989 1.67 1.75 1875 -4.86% -33.18%
EUSKALTEL S.A. EO 3 7.98 1.40% 0.11 31232 7.86 7.85 8.02 1858 7.90 8.17 1277 -2.48% -10.87%
FAES FARMA 3.50 -0.99% -0.04 41052 3.54 3.46 3.54 600 3.48 3.61 8879 -4.08% -29.96%
FERROVIAL 23.25 0.26% 0.06 199794 22.93 22.93 23.32 518 23.22 23.24 518 -4.45% -13.63%
Fluidra 12.14 -1.30% -0.16 1702 12.00 12.00 12.18 1234 11.88 12.38 396 -0.16% 0.99%
FCC 8.29 0.18% 0.01 731 8.18 8.18 8.29 321 8.19 8.44 483 -2.82% -23.90%
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 2.94 3.16% 0.09 1085 2.92 2.92 2.94 1733 2.86 3.00 1815 -2.07% -23.26%
GRIFOLS CL. A 26.15 -1.08% -0.28 215614 26.42 26.14 26.62 200 26.15 26.17 303 -4.08% -16.19%
GRUPO CATALANA NOM.E 20.35 1.75% 0.35 2162 20.20 20.15 20.35 61 20.35 20.45 110 -3.15% -36.31%
GRUPO EMPRES. SAN JO 4.83 0.00% 0.00 - 4.83 4.83 4.83 92 4.80 4.83 663 0.00% -20.69%
Ezentis 0.35 0.00% 0.00 - 0.35 0.35 0.35 20000 0.33 0.36 20000 4.27% -12.59%
IBERDROLA 10.71 1.23% 0.13 3779185 10.56 10.55 10.74 368 10.71 10.71 365 -1.08% 15.13%
Indra Sistemas A 6.90 -0.43% -0.03 87361 6.87 6.74 6.92 535 6.84 6.90 550 -2.67% -32.06%
Inditex Ind De Desno 23.16 0.17% 0.04 599703 23.00 22.87 23.28 357 23.14 23.17 98 -5.32% -26.65%
Inmobiliaria Colonia 7.91 1.93% 0.15 137265 7.73 7.71 7.96 193 7.90 7.91 456 -5.71% -32.09%
International Consol 213.30 2.65% 5.50 1709659 206.10 201.40 213.40 3000 212.70 213.60 2387 -9.93% -66.76%
LAR ESPAÑA REAL ESTAT 4.62 -0.91% -0.04 9003 4.69 4.62 4.69 1516 4.57 4.63 430 -2.20% -34.48%
Liberbank 0.16 2.81% 0.00 230744 0.16 0.15 0.16 8879 0.16 0.16 8879 1.16% -53.37%
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 1.61 2.49% 0.04 482769 1.56 1.56 1.61 209 1.61 1.61 2207 -3.69% -33.90%
MEDIASET 3.19 -1.12% -0.04 54909 3.22 3.13 3.25 137 3.03 3.24 810 -3.27% -42.79%
Melia Hotels Interna 3.73 1.08% 0.04 91211 3.63 3.58 3.74 986 3.72 3.73 850 -9.29% -53.15%
Merlin Properties SO 7.32 0.41% 0.03 186767 7.30 7.18 7.33 491 7.32 7.33 500 -5.32% -42.82%
MIQUEL COST. 12.98 0.00% 0.00 - 12.98 12.98 12.98 80 12.92 12.22 265 0.00% -20.47%
Naturgy Energy Group 16.80 0.90% 0.15 98345 16.59 16.53 16.80 278 16.77 16.79 286 -2.52% -25.89%
Naturhouse Health 2.23 0.00% 0.00 - 2.23 2.23 2.23 1692 1.57 1.70 88 0.00% 5.69%
NH Hotel Group 3.26 0.00% 0.00 - 3.26 3.26 3.26 2000 3.08 3.38 2000 -3.62% -30.46%
Obrascon Huarte Lain 0.60 0.00% 0.00 - 0.60 0.60 0.60 4314 0.61 0.63 4184 -5.23% -43.05%
Oryzon Genomics 3.00 2.04% 0.06 1054 2.98 2.90 3.05 7572 2.92 3.03 595 6.33% 1.20%
PHARMA MAR S.A. EO - 9.72 0.88% 0.09 39098 9.80 9.68 9.93 4595 9.65 9.79 460 19.32% 170.19%
Promotora de Informa 0.47 2.18% 0.01 2891 0.44 0.44 0.47 1538 0.45 0.47 4104 -9.49% -68.06%
Prosegur - Cía degurid 2.17 1.64% 0.04 21518 2.12 2.12 2.17 900 2.16 2.17 138 -0.88% -41.84%
QUABIT 0.37 0.00% 0.00 - 0.37 0.37 0.37 8831 0.41 0.39 6261 -11.12% -62.46%
REALIA 0.70 0.00% 0.00 - 0.70 0.70 0.70 2511 0.68 0.88 3000 -2.92% -24.02%
RED ELECTRICA 16.86 -0.79% -0.14 501836 16.85 16.78 17.04 396 16.86 16.86 159 -0.26% -4.87%
REPSOL 7.63 1.06% 0.08 1406634 7.50 7.46 7.70 146 7.63 7.63 550 -5.84% -46.03%
Sacyr SA 1.90 4.58% 0.08 92622 1.80 1.80 1.91 977 1.88 1.91 1600 -5.08% -30.60%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 17.41 1.57% 0.27 325492 17.07 16.98 17.45 285 17.38 17.41 285 6.23% 9.66%
Solaria Energia y Me 12.32 1.07% 0.13 30670 12.28 12.26 12.52 200 12.28 12.42 318 1.08% 79.26%
TALGO S.A. EO -,301 4.12 0.73% 0.03 1775 4.10 4.09 4.12 591 4.06 4.14 750 -5.11% -32.81%
TELEFÓNICA 3.99 1.04% 0.04 2682457 3.94 3.90 3.99 3593 3.98 3.99 3663 -7.67% -36.52%
Tubacex 1.26 0.00% 0.00 - 1.26 1.26 1.26 5000 1.24 1.36 5000 -1.56% -55.34%
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 13.24 0.15% 0.02 9893 13.09 13.03 13.31 170 13.20 13.26 160 -4.06% -44.36%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.01 2648 0.00% -27.03%
VIDRALA SA INH. EO 1 86.60 -0.80% -0.70 260 86.80 86.60 86.90 5 86.60 87.30 11 0.23% -6.63%
VISCOFAN 58.20 -0.34% -0.20 6142 58.30 58.05 58.80 60 58.15 58.30 80 -1.35% 23.57%
Vocento 0.82 0.00% 0.00 - 0.82 0.82 0.82 1793 0.72 0.76 2864 0.00% -35.54%
Zardoya Otis 6.01 -0.33% -0.02 10807 6.01 5.97 6.06 7445 5.77 6.02 310 -3.37% -13.61%