23.01.2020 16:04:26
BCN GLOBAL-100
714.97
EUR
-5.4600
-0.76%
23.01.2020 15:49
 
Chart
Kursdaten
Kurs 714.97 Eröffnung 719.40
Diff. absolut -5.46 Tages-Hoch 723.66
Diff. % -0.76 % Tages-Tief 713.93
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 720.43 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 15:49
Währung EUR Aktualisierungsstand 23.01.2020 / 16:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.66% 739.5 715.5
1 Woche 0.41% 732.9 715.6
1 Monat -2.22% 739.5 715.5
3 Monate 0.24% 739.5 694.3
6 Monate 1.88% 739.5 634.3
1 Jahr -0.14% 766.0 634.3
3 Jahre -5.64% 902.2 634.3
SMI
9.27
26.51
2.62
-17.89
-10.68
SMI
-0.66
SMI
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":-0.66,"chartHeight":7.3333333333333,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 16:04:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 101.40 0.30% 0.30 18051 101.00 100.80 102.40 228 101.40 101.50 219 3.80% 7.84%
Acerinox 9.42 -1.61% -0.15 97349 9.44 9.40 9.67 502 9.40 9.42 692 1.03% -4.54%
ACS ACTIVIDADES DE C 32.26 -4.33% -1.46 627565 32.03 31.53 32.66 918 32.25 32.27 364 1.02% -5.73%
Aena SA 168.50 -0.68% -1.15 17293 169.20 166.60 169.30 58 168.45 168.55 10 -2.72% -0.91%
Airbus Group 136.18 -1.40% -1.94 152949 138.08 135.82 138.08 99 136.12 136.16 274 2.94% 5.68%
ALMIRALL 14.66 -1.15% -0.17 32202 14.80 14.63 14.82 344 14.61 14.66 90 -4.45% 1.09%
Amadeus IT 75.90 -1.81% -1.40 200494 77.12 75.66 77.12 1469 75.90 75.94 648 1.58% 6.04%
Amper 0.29 0.00% 0.00 - 0.29 0.29 0.29 3538 0.29 0.30 89774 0.60% 0.42%
Applus Services 11.28 -1.83% -0.21 57060 11.33 11.26 11.40 310 11.27 11.29 60 3.51% 0.70%
Atresmedia Co.d.Medi 3.25 -1.09% -0.04 2212 3.29 3.25 3.31 1 3.24 3.25 228 0.30% -5.41%
Audax Renovables 2.22 -4.47% -0.10 3012 2.20 2.16 2.22 1327 2.21 2.24 1133 -4.12% 20.14%
BBVA 4.64 -18.32% -1.04 4491203 4.70 4.63 4.74 654 4.64 4.64 77 -1.62% -6.12%
BA.SABADELL 0.96 -1.07% -0.01 3719892 0.97 0.95 0.98 8872 0.96 0.96 9333 -2.67% -7.31%
Banco Santander 3.57 -0.27% -0.01 8602807 3.60 3.56 3.65 378 3.56 3.57 3739 -0.04% -4.35%
- - - - - - - - - - - 0.00% 0.00%
BIOSEARCH 1.01 0.00% 0.00 - 1.01 1.01 1.01 954 1.12 1.08 2400 0.00% 0.00%
BME 34.97 -0.14% -0.05 5873 34.91 34.82 34.97 381 34.88 34.98 290 1.04% 2.40%
Caixabank SA 2.66 -1.48% -0.04 2238598 2.70 2.65 2.75 3884 2.66 2.66 5675 -0.57% -3.26%
Cellnex Telecom 43.33 -1.16% -0.51 115007 43.71 43.03 43.77 402 43.32 43.35 362 4.63% 14.38%
CIA De Dist Integ 20.70 0.10% 0.02 21717 20.54 20.53 20.82 703 20.66 20.70 699 0.10% 2.48%
CIE AUTOMOTIVE 20.36 -3.23% -0.68 23398 20.81 20.34 20.81 142 20.30 20.38 324 2.83% -0.28%
Coca-Cola European P 48.20 -0.10% -0.05 621 48.30 47.95 48.30 586 48.10 48.25 690 2.44% 7.58%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 584 2.96 2.90 2352 0.00% 0.00%
Const&Auxiliar de Fe 39.00 -0.83% -0.33 5412 39.10 38.80 39.15 99 38.70 39.15 46 -1.01% -3.97%
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 47.50 -0.63% -0.30 817 47.90 47.50 47.90 129 47.10 47.50 139 2.25% -0.93%
Deoleo 0.02 0.00% 0.00 - 0.02 0.02 0.02 30000 0.02 0.02 73487 -40.38% -30.60%
DIA 0.11 0.19% 0.00 11569 0.11 0.11 0.11 1000 0.11 0.11 4278 -3.20% 3.12%
DURO FELGUERA 0.42 0.00% 0.00 - 0.42 0.42 0.42 18774 0.40 0.44 40892 5.81% 30.94%
EBRO FOODS 18.95 0.00% 0.00 2953 18.89 18.89 19.00 244 18.92 18.95 172 0.00% -2.52%
EDREAMS ODIGEO S.A. 4.88 0.00% 0.00 - 4.88 4.88 4.88 116 4.80 5.00 5241 0.10% 20.20%
ELECNOR INH. EO-,10 10.65 0.00% 0.00 - 10.65 10.65 10.65 260 10.65 10.70 170 0.00% 0.00%
ENAGAS 24.14 0.58% 0.14 128625 23.98 23.97 24.36 100 24.11 24.14 570 5.45% 4.98%
ENCE Energia y Celul 3.70 -2.58% -0.10 128794 3.73 3.70 3.80 771 3.68 3.70 1 7.66% 3.60%
Endesa 24.49 0.41% 0.10 108647 24.37 24.33 24.65 1801 24.48 24.50 1003 2.52% 2.65%
Ercros 2.55 -1.77% -0.05 2722 2.61 2.55 2.61 6277 2.52 2.57 63 2.77% 0.78%
EUSKALTEL S.A. EO 3 8.50 -1.05% -0.09 639 8.61 8.50 8.66 399 8.44 8.55 399 2.87% -2.72%
FAES FARMA 5.11 -0.39% -0.02 13789 5.10 5.10 5.16 796 5.10 5.12 2236 -3.85% 1.69%
FERROVIAL 29.29 -0.03% -0.01 205693 29.20 29.03 29.48 932 29.28 29.30 301 2.73% 9.12%
Fluidra 11.64 -2.18% -0.26 1 11.64 11.64 11.64 33 11.62 12.20 500 -0.67% -2.30%
FCC 11.40 0.18% 0.02 4633 11.36 11.36 11.54 124 11.36 11.42 779 2.71% 4.60%
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 3.71 0.00% 0.00 - 3.71 3.71 3.71 672 3.65 3.71 550 4.22% -0.07%
GRIFOLS CL. A 31.14 -1.46% -0.46 142546 31.53 31.09 31.54 200 31.14 31.15 1050 -3.04% 0.19%
GRUPO CATALANA NOM.E 30.85 -2.06% -0.65 821 31.30 30.85 31.30 125 30.70 30.85 77 0.64% 0.32%
GRUPO EMPRES. SAN JO 5.84 0.00% 0.00 - 5.84 5.84 5.84 3202 5.66 5.61 502 0.00% -4.11%
Ezentis 0.42 0.00% 0.00 - 0.42 0.42 0.42 15000 0.40 0.44 15000 0.96% 3.83%
IBERDROLA 9.66 2.29% 0.22 3170494 9.45 9.44 9.67 2473 9.66 9.66 2310 2.63% 2.74%
Indra Sistemas A 10.91 -1.45% -0.16 17522 11.00 10.88 11.04 601 10.84 10.90 163 2.41% 8.53%
Inditex Ind De Desno 31.12 0.55% 0.17 409670 30.87 30.87 31.26 3066 31.11 31.12 282 -1.09% -1.81%
Inmobiliaria Colonia 11.91 1.28% 0.15 31978 11.76 11.76 11.98 389 11.91 11.92 384 0.60% 2.98%
IAG 609.00 -4.00% -25.40 630515 631.80 607.40 632.40 391 608.40 608.80 1537 -1.28% 1.47%
LAR ESPAÑA REAL ESTAT 6.87 -0.65% -0.04 2302 6.85 6.84 6.88 115 6.80 6.84 215 -1.99% -2.95%
Liberbank 0.31 -0.19% -0.00 44004 0.31 0.31 0.31 9824 0.30 0.31 9824 -3.83% -7.39%
LINGOTES ESPEC. INH. 13.55 0.00% 0.00 - 13.55 13.55 13.55 300 13.05 14.30 700 -10.56% -10.56%
MAPFRE 2.37 -1.87% -0.04 274217 2.40 2.37 2.42 1300 2.37 2.37 5223 1.13% 1.71%
MEDIASET 5.25 -1.61% -0.09 67328 5.33 5.25 5.36 168 5.25 5.25 455 -2.07% -5.22%
MELIA HOTELS 8.12 -0.37% -0.03 85523 8.11 8.07 8.17 273 8.11 8.12 183 -1.87% 3.49%
Merlin Properties SO 12.70 0.40% 0.05 77084 12.58 12.57 12.73 277 12.69 12.70 1458 3.27% -0.78%
MIQUEL COST. 15.90 0.00% 0.00 - 15.90 15.90 15.90 511 15.54 16.28 297 0.00% -2.57%
Naturgy Energy Group 23.26 1.57% 0.36 95033 22.85 22.85 23.29 200 23.24 23.26 176 1.28% 1.96%
Naturhouse Health 2.05 0.00% 0.00 - 2.05 2.05 2.05 1273 2.10 2.16 6800 0.00% -2.84%
NH HOTEL GRP 4.84 0.00% 0.00 - 4.84 4.84 4.84 340 5.10 5.47 1500 0.00% 3.33%
OHL SA 1.29 -8.27% -0.12 67927 1.39 1.29 1.39 906 1.27 1.30 906 -0.25% 33.67%
Oryzon Genomics 2.90 0.00% 0.00 - 2.90 2.90 2.90 350 3.13 2.98 3415 0.00% 0.00%
PHARMA MAR S.A. EO - 3.89 -1.57% -0.06 78603 3.98 3.88 4.01 2175 3.88 3.93 638 -3.65% 10.94%
Promotora de Informa 1.39 -1.49% -0.02 579 1.39 1.39 1.39 4603 1.36 1.42 4396 3.60% -1.67%
Prosegur - Cía degurid 3.67 -1.08% -0.04 23871 3.68 3.67 3.73 751 3.67 3.68 3611 -1.17% 0.98%
QUABIT 1.14 -1.04% -0.01 7435 1.14 1.14 1.15 8618 1.11 1.14 432 -0.35% 15.84%
REALIA 0.92 0.00% 0.00 - 0.92 0.92 0.92 2644 0.93 0.92 188 0.00% 0.00%
RED ELECTRICA 18.30 1.64% 0.29 275381 17.93 17.91 18.38 423 18.29 18.30 1176 3.21% 0.76%
REPSOL 13.10 -3.71% -0.51 2381368 13.50 13.04 13.50 1200 13.09 13.10 344 -3.55% -2.75%
Sacyr SA 2.68 -1.79% -0.05 71937 2.70 2.68 2.72 1454 2.67 2.68 758 5.36% 4.48%
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 15.42 -0.58% -0.09 139692 15.55 15.40 15.56 1066 15.41 15.43 503 3.12% -0.80%
SOLARIA 7.99 5.07% 0.39 108619 7.62 7.62 8.14 368 7.94 8.03 371 0.60% 11.76%
TALGO S.A. EO -,301 5.94 -0.67% -0.04 9513 5.96 5.94 5.97 1166 5.93 6.04 1000 2.49% -1.64%
TELEFÓNICA 6.15 -2.04% -0.13 1240844 6.24 6.15 6.26 1336 6.15 6.15 3951 4.06% 1.01%
Tubacex 2.69 -0.19% -0.01 310 2.68 2.68 2.69 2000 2.60 2.73 54 -4.62% -5.12%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 31466 0.26 0.24 83600 0.00% 0.00%
TÉCNICAS REUNIDAS SA 23.06 -1.79% -0.42 8252 23.34 23.00 23.36 81 23.04 23.08 205 -0.84% -1.18%
Urbas Financiero 0.01 -2.63% -0.00 20000 0.01 0.01 0.01 280000 0.01 0.01 300000 -9.52% 2.70%
VIDRALA SA INH. EO 1 97.50 0.52% 0.50 1241 97.10 97.10 97.70 74 97.10 97.60 96 2.00% 3.74%
VISCOFAN 49.78 0.24% 0.12 5648 49.40 49.10 49.94 180 49.74 49.84 28 2.77% 5.08%
Vocento 1.21 -1.43% -0.02 400 1.21 1.21 1.21 1600 1.15 1.31 3664 -3.16% -3.16%
Zardoya Otis 7.09 -0.84% -0.06 108339 7.12 7.09 7.15 345 7.09 7.10 3177 0.63% 2.51%