29.11.2021 04:27:31
BCN GLOBAL-100
637.64
EUR
-37.0800
-5.50%
26.11.2021 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 674.72 Volatilität in % -
Börse Letzter Handel 26.11.2021 / 17:38
Währung EUR Aktualisierungsstand 29.11.2021 / 04:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.74% 724.9 586.2
1 Woche -4.52% 679.0 636.9
1 Monat -8.28% 707.8 636.9
3 Monate -6.77% 707.8 636.9
6 Monate -11.07% 724.9 627.4
1 Jahr 6.35% 724.9 571.1
3 Jahre -10.71% 766.0 425.5
9.27
26.51
1.13
5.74
13.97
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":20.961686696114,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":24.467941513313,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":5.74,"chartHeight":18.342587771206,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.11.2021 04:27:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 158.70 -2.55% -4.15 36954 157.90 157.90 161.15 37 158.10 158.80 40 0.00% 35.18%
Acerinox 10.12 -4.80% -0.51 461479 10.21 10.05 10.38 592 10.07 10.17 592 -3.34% 11.42%
ACS ACTIVIDADES DE C 21.08 -6.14% -1.38 472341 21.63 21.00 21.63 139 21.07 21.16 284 -3.46% -23.18%
Aena SA 128.65 -8.82% -12.45 261220 133.80 127.40 133.80 19 128.50 128.70 3 -6.30% -9.53%
Airbus 99.52 -11.22% -12.58 1952235 98.94 95.70 102.80 66 99.36 99.36 66 -9.25% 10.09%
ALMIRALL 10.74 -1.92% -0.21 237735 10.61 10.57 10.99 558 10.68 10.79 558 0.56% -2.54%
Amadeus IT 56.03 -8.92% -5.49 1711184 53.80 52.78 57.52 117 56.00 56.22 107 -6.87% -6.62%
Amper 0.17 -14.10% -0.03 17775 0.17 0.17 0.17 8798 0.17 0.18 47413 -14.10% -32.87%
Applus Services 7.62 -4.15% -0.33 185899 7.75 7.54 7.78 144 7.50 7.78 144 -3.63% -16.25%
Atresmedia Co.d.Medi 3.51 -3.84% -0.14 13217 3.53 3.51 3.59 238 3.44 3.52 179 -2.07% 20.38%
Audax Renovables 1.26 -4.31% -0.06 15906 1.29 1.26 1.30 18 1.26 1.29 896 -5.14% -35.46%
BBVA 4.85 -7.25% -0.38 11257386 5.00 4.85 5.05 248 4.85 4.86 280 -10.19% 19.48%
BA.SABADELL 0.59 -6.41% -0.04 15263154 0.60 0.58 0.61 10200 0.59 0.59 4927 -3.67% 66.35%
Banco Santander 2.79 -8.71% -0.27 26567797 2.92 2.79 2.92 3888 2.79 2.80 2149 -8.71% 8.93%
BANKINTER 4.31 -5.25% -0.24 1280420 4.33 4.15 4.43 679 4.31 4.33 1391 -5.54% -2.58%
Caixabank 2.29 -5.07% -0.12 8540572 2.29 2.28 2.34 2623 2.28 2.29 2218 -3.79% 7.98%
Cellnex Telecom 52.58 1.70% 0.88 1027519 50.98 50.90 53.06 173 52.54 52.58 45 -0.23% 22.47%
CIE Automotive 25.04 -4.13% -1.08 54895 25.10 25.04 25.92 239 24.92 25.14 239 -5.15% 12.89%
Coca-Cola European P 44.66 -4.98% -2.34 16782 45.98 44.66 46.03 170 44.60 44.74 20 -1.28% 11.93%
CODERE 0.34 0.00% 0.00 - 0.34 0.34 0.34 1062 0.30 0.34 4125 7.62% -89.94%
CIA De Dist. Integ. 16.76 -1.12% -0.19 37833 16.73 16.68 16.86 68 16.75 16.78 199 -1.70% 3.97%
Const&Auxiliar de Fe 35.10 -4.49% -1.65 6989 35.83 35.05 35.90 60 35.00 35.30 93 -2.43% -15.83%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 48.88 -1.96% -0.97 408 48.95 48.80 49.05 20 48.25 49.85 27 -0.46% 25.00%
Deoleo 0.34 0.00% 0.00 - 0.34 0.34 0.34 1250 0.29 0.29 1400 0.00% 356.27%
DIA 0.02 -4.68% -0.00 219117 0.02 0.02 0.02 27830 0.02 0.02 180139 -4.12% -68.46%
DURO FELGUERA 1.06 0.00% 0.00 - 1.06 1.06 1.06 2066 0.90 0.92 333 0.00% 291.45%
EBRO FOODS 17.02 -1.62% -0.28 7169 17.00 16.99 17.24 200 16.98 17.06 160 -0.47% -10.42%
EDREAMS ODIGEO S.A. 6.74 -15.34% -1.22 120379 7.58 6.73 7.58 151 6.46 6.92 157 -14.20% 69.22%
ELECNOR INH. EO-,10 10.07 -1.23% -0.12 6587 10.15 10.07 10.18 314 9.82 10.05 314 1.77% -9.03%
ENAGAS 19.90 -1.53% -0.31 646471 19.89 19.77 20.08 387 19.89 19.91 382 0.63% 11.08%
ENCE Energia y Celul 2.14 -4.21% -0.09 130904 2.15 2.10 2.17 662 2.10 2.15 286 -11.35% -37.17%
Endesa 20.07 -1.76% -0.36 497714 20.11 19.93 20.27 318 20.06 20.08 318 4.76% -10.36%
Ercros 2.93 -5.94% -0.18 2695 2.96 2.93 3.00 208 2.87 2.97 208 -9.08% 30.51%
FAES FARMA 3.34 -1.36% -0.05 5208 3.35 3.33 3.39 390 3.31 3.38 97 -3.64% -4.16%
FERROVIAL 24.86 -8.54% -2.32 1011794 26.25 24.84 26.25 241 24.76 24.94 241 -4.49% 9.52%
Fluidra 32.85 -1.50% -0.50 206514 32.30 32.20 33.42 182 32.70 32.95 182 -7.72% 61.43%
FCC 9.91 -6.51% -0.69 2575 10.50 9.91 10.50 125 9.81 10.18 118 -6.16% 17.00%
GENERAL DE ALQUI. EO 1.52 0.00% 0.00 - 1.52 1.52 1.52 2000 1.52 1.60 2000 0.00% -28.81%
Global Dominion Acce 4.42 -4.95% -0.23 10054 4.50 4.42 4.55 312 4.40 4.42 725 -5.91% 19.30%
GRIFOLS CL. A 17.09 -3.12% -0.55 613117 17.38 17.09 17.62 170 17.08 17.10 142 -3.34% -28.81%
GRUPO CATALANA NOM.E 27.70 -3.82% -1.10 30049 28.80 27.57 28.80 26 27.70 28.30 70 -5.30% -4.97%
GRUPO EMPRES. SAN JO 3.75 -6.25% -0.25 10546 3.86 3.75 3.96 345 3.78 5.68 30 -7.18% -45.10%
Ezentis 0.20 -8.78% -0.02 101044 0.21 0.20 0.21 7211 0.20 0.20 7682 -11.18% -49.50%
IBERDROLA 9.94 -3.27% -0.34 5177023 9.98 9.92 10.18 1084 9.94 9.95 626 -1.52% -15.15%
Indra Sistemas A 10.20 -2.25% -0.23 319587 10.18 10.09 10.32 701 10.18 10.20 544 -3.04% 45.71%
Inditex Ind De Desno 29.05 -5.42% -1.67 2402580 30.05 29.00 30.26 372 29.04 29.16 206 -4.80% 10.98%
Inmobiliaria Colonia 8.17 -3.94% -0.34 576140 8.21 8.13 8.29 733 8.13 8.20 733 0.62% 3.35%
International Consol 1.55 -15.15% -0.28 19313374 1.75 1.50 1.75 1200 1.55 1.56 6000 -12.32% -13.45%
Lar Espana Real Esta 4.95 -3.51% -0.18 9354 4.92 4.92 4.99 652 4.89 4.99 652 -4.53% 1.02%
LINGOTES ESPEC. INH. 12.00 0.00% 0.00 - 12.00 12.00 12.00 280 11.95 12.00 150 0.00% -20.79%
MAPFRE 1.83 -3.31% -0.06 1150411 1.82 1.81 1.84 313 1.82 1.83 297 -4.38% 14.72%
MEDIASET 4.24 -3.40% -0.15 88742 4.27 4.16 4.31 746 4.22 4.30 209 -2.46% -0.35%
Melia Hotels Interna 5.84 -7.46% -0.47 1519610 5.99 5.68 6.05 1025 5.82 5.87 1025 -3.71% 1.62%
Merlin Properties SO 9.84 -4.19% -0.43 533008 10.09 9.81 10.10 307 9.83 9.84 307 -0.04% 28.01%
MIQUEL COST. 12.90 -3.73% -0.50 243 13.06 12.90 13.06 18 12.88 12.92 12 -4.87% 5.78%
Naturgy Energy Group 24.16 -0.90% -0.22 134499 24.08 23.91 24.27 248 24.06 24.20 180 5.18% 26.72%
Naturhouse Health 1.99 0.00% 0.00 - 1.99 1.99 1.99 735 1.87 2.04 3000 0.00% 3.49%
NH Hotel Group 2.95 -4.22% -0.13 653 2.96 2.92 2.96 564 2.92 2.95 564 -1.67% -17.12%
Obrascon Huarte Lain 0.71 -6.05% -0.05 42591 0.73 0.71 0.73 4626 0.70 0.72 1314 -6.57% 0.00%
Oryzon Genomics 3.04 -3.79% -0.12 749 3.08 3.04 3.08 848 3.04 3.04 417 -4.25% 12.05%
Pharma Mar 58.15 1.18% 0.68 18559 56.70 56.52 59.76 56 57.76 58.20 30 -3.15% -17.40%
Promotora de Informa 0.47 -0.73% -0.00 439674 0.48 0.47 0.48 2017 0.47 0.47 2017 -6.69% -63.71%
Prosegur - Cía de Segu 2.29 -3.25% -0.08 50846 2.35 2.29 2.35 259 2.25 2.30 259 -2.34% -6.40%
REALIA 0.75 2.03% 0.01 8304 0.75 0.75 0.75 3511 0.75 0.77 2349 2.03% -15.33%
RED ELECTRICA 18.43 0.00% 0.00 639846 18.28 18.25 18.50 325 18.36 18.50 325 2.02% 9.38%
REPSOL 9.70 -7.43% -0.78 6387714 9.93 9.62 10.02 200 9.65 9.73 618 -6.69% 16.81%
Sacyr SA 2.06 -4.45% -0.10 808200 2.11 2.06 2.11 1554 2.06 2.10 925 -3.91% 1.48%
Siemens Gamesa Renew 23.37 3.41% 0.77 1389575 21.98 21.82 23.81 1322 23.38 23.38 166 6.03% -29.54%
Solaria Energia y Me 16.55 -2.62% -0.45 116602 16.47 16.42 16.95 362 16.46 16.55 200 -0.15% -30.42%
TALGO S.A. EO -,301 4.95 0.61% 0.03 92138 4.83 4.82 4.95 163 4.89 4.95 60 -2.75% 18.28%
TELEFÓNICA 3.88 -3.38% -0.14 4950918 3.92 3.85 3.95 1537 3.88 3.89 514 -2.35% 19.73%
Tubacex 1.57 -6.26% -0.10 1960 1.58 1.57 1.61 724 1.56 1.63 707 -5.19% 8.56%
Tubos Reunidos 0.35 -4.70% -0.02 43 0.37 0.35 0.37 16 0.35 0.36 3912 -6.82% 70.67%
TÉCNICAS REUNIDAS SA 7.29 -5.93% -0.46 24524 7.57 7.27 7.60 3118 7.30 7.45 156 -2.11% -32.45%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 300000 0.02 0.02 260282 0.00% 233.33%
VIDRALA SA INH. EO 1 85.80 -0.58% -0.50 2989 85.60 85.20 86.20 25 85.50 86.20 16 -1.83% -4.57%
VISCOFAN 57.00 -0.78% -0.45 24314 57.55 56.65 57.80 105 56.70 57.25 105 -1.64% -2.06%
Vocento 0.97 -8.15% -0.09 765 0.97 0.97 0.97 1918 0.94 1.09 1224 -6.38% -23.70%
Zardoya Otis 6.98 -0.57% -0.04 199771 6.99 6.98 7.01 836 6.98 6.99 592 -0.14% 22.46%