16.09.2021 21:42:26
BCN GLOBAL-100
672.64
EUR
6.3400
0.95%
16.09.2021 17:38
 
Chart
Kursdaten
Kurs 672.64 Eröffnung 668.07
Diff. absolut 6.34 Tages-Hoch 674.80
Diff. % 0.95 % Tages-Tief 667.93
Volumen 344460909 Umsatz -
Schlusskurs vom 15.09.2021 666.30 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 17:38
Währung EUR Aktualisierungsstand 16.09.2021 / 21:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.54% 724.9 586.2
1 Woche -0.12% 680.3 664.0
1 Monat -1.98% 695.0 664.0
3 Monate -5.94% 722.4 627.4
6 Monate -1.18% 724.9 627.4
1 Jahr 31.36% 724.9 456.0
3 Jahre -9.46% 770.8 425.5
9.27
26.51
1.13
11.54
12.38
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":19.835202752365,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":23.153030950489,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":11.54,"chartHeight":20.967728951697,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 21:42:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 140.00 -4.31% -6.30 40238 146.50 137.60 147.10 42 139.40 140.70 42 -2.27% 19.25%
Acerinox 11.52 0.39% 0.04 282789 11.48 11.48 11.72 520 11.48 11.53 95 1.92% 26.77%
ACS ACTIVIDADES DE C 23.17 1.05% 0.24 114530 22.98 22.98 23.33 258 23.09 23.18 54 0.91% -15.56%
Aena SA 129.90 -0.73% -0.95 163076 130.20 128.45 131.90 16 129.75 130.80 18 -2.44% -8.65%
Airbus 114.68 1.97% 2.22 307780 113.22 113.10 115.78 75 114.56 114.76 25 -0.42% 26.86%
ALMIRALL 14.20 1.00% 0.14 196356 14.13 14.13 14.47 422 14.13 14.25 422 -0.11% 28.86%
Amadeus IT 51.65 4.32% 2.14 728364 49.62 49.39 52.08 24 51.62 51.82 116 -3.10% -13.92%
Amper 0.19 2.40% 0.00 140847 0.18 0.18 0.19 2959 0.18 0.18 894 1.79% -27.55%
Applus Services 8.14 2.20% 0.17 46485 8.03 8.01 8.19 156 7.98 8.28 158 -1.15% -10.60%
Atresmedia Co.d.Medi 3.54 0.17% 0.01 11949 3.57 3.53 3.58 80 3.52 3.60 80 -2.21% 21.48%
Audax Renovables 1.75 -2.15% -0.04 13716 1.76 1.72 1.77 240 1.75 1.76 240 -7.24% -10.51%
BBVA 5.73 2.07% 0.12 11994832 5.63 5.62 5.76 909 5.63 5.83 909 4.12% 41.05%
BA.SABADELL 0.62 2.71% 0.02 5863849 0.61 0.61 0.62 20500 0.62 0.62 9646 5.82% 75.85%
Banco Santander 3.11 0.83% 0.03 12212189 3.12 3.10 3.15 3333 3.10 3.14 3199 1.71% 21.38%
BANKINTER 4.97 0.75% 0.04 764388 4.95 4.95 5.02 1205 4.96 4.99 1205 0.61% 12.40%
Caixabank 2.57 0.39% 0.01 4619837 2.58 2.57 2.60 2408 2.57 2.57 2408 -1.89% 21.54%
Cellnex Telecom 57.16 1.29% 0.73 441799 56.44 56.42 57.36 35 57.12 57.20 144 -2.27% 33.14%
CIE Automotive 21.94 -1.79% -0.40 69032 22.49 21.92 22.49 273 21.84 22.04 273 -7.15% -1.08%
Coca-Cola European P 50.30 1.99% 0.98 13379 50.17 49.88 50.70 200 50.10 50.40 46 1.13% 26.07%
CODERE 0.62 0.00% 0.00 - 0.62 0.62 0.62 4876 0.57 0.54 3333 5.76% -81.48%
CIA De Dist. Integ. 18.28 0.05% 0.01 66503 18.24 18.13 18.37 62 18.01 18.29 51 -0.63% 13.40%
Const&Auxiliar de Fe 34.50 3.29% 1.10 10410 33.60 33.60 34.50 86 34.45 34.75 23 1.02% -17.27%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 48.08 -0.26% -0.12 108 48.15 48.08 48.15 78 47.80 50.00 30 -0.83% 22.95%
Deoleo 0.35 0.00% 0.00 - 0.35 0.35 0.35 483 0.35 0.36 322 -3.32% 369.20%
DIA 0.02 -7.25% -0.00 4431016 0.02 0.02 0.02 152304 0.02 0.02 27735 -10.05% -65.37%
DURO FELGUERA 0.85 0.00% 0.00 - 0.85 0.85 0.85 36 0.82 0.83 35 0.00% 214.41%
EBRO FOODS 16.34 0.37% 0.06 19226 16.34 16.26 16.40 191 16.28 16.36 36 -2.10% -14.00%
EDREAMS ODIGEO S.A. 5.94 1.02% 0.06 1383 6.09 5.90 6.09 208 5.82 6.07 199 -5.26% 49.25%
ELECNOR INH. EO-,10 9.82 -2.29% -0.23 19 9.82 9.82 9.82 19 9.82 9.96 118 -2.53% -11.33%
ENAGAS 18.82 -0.92% -0.17 290070 18.92 18.70 18.96 318 18.75 18.84 197 -0.55% 5.05%
ENCE Energia y Celul 2.39 -1.85% -0.04 139205 2.41 2.38 2.44 1356 2.38 2.39 492 -3.32% -29.89%
Endesa 18.00 -0.68% -0.12 1122698 18.14 17.75 18.23 2300 17.98 18.06 333 -11.43% -19.62%
Ercros 3.79 -0.85% -0.03 2142 3.87 3.79 3.91 205 3.71 3.87 205 1.68% 68.93%
EUSKALTEL S.A. EO 3 10.96 - - - - - - 254 10.94 10.98 12 0.00% 35.23%
FAES FARMA 3.27 -0.30% -0.01 27854 3.28 3.26 3.30 350 3.21 3.33 350 -1.95% -6.17%
FERROVIAL 24.79 1.35% 0.33 258537 24.52 24.52 25.04 242 24.70 24.79 191 -1.10% 9.21%
Fluidra 35.70 1.28% 0.45 130786 35.12 35.05 35.75 99 35.70 35.75 111 -4.29% 75.43%
FCC 11.00 -0.54% -0.06 22210 11.06 10.96 11.20 325 10.92 12.06 216 -2.48% 29.87%
GENERAL DE ALQUI. EO 1.50 0.00% 0.00 - 1.50 1.50 1.50 919 1.52 1.58 500 0.00% -29.51%
Global Dominion Acce 4.27 -2.40% -0.10 10835 4.37 4.25 4.38 748 4.24 4.30 748 -4.90% 15.32%
GRIFOLS CL. A 20.66 -1.43% -0.30 424247 20.99 20.66 21.09 170 20.65 20.68 389 0.19% -13.92%
GRUPO CATALANA NOM.E 30.90 -1.59% -0.50 3483 31.45 30.80 31.55 38 30.35 31.50 39 -3.44% 6.00%
GRUPO EMPRES. SAN JO 4.96 -1.78% -0.09 169 5.03 4.96 5.03 22 5.03 4.96 97 -3.59% -27.31%
Ezentis 0.34 -3.43% -0.01 7637 0.33 0.33 0.34 5815 0.32 0.34 5815 -6.11% -15.71%
IBERDROLA 9.37 -1.41% -0.13 9967991 9.51 9.17 9.51 640 9.34 9.48 518 -8.92% -20.05%
Indra Sistemas A 9.03 1.60% 0.14 63875 8.93 8.90 9.07 446 9.02 9.06 664 1.43% 29.04%
Inditex Ind De Desno 31.24 4.85% 1.45 1996041 30.03 29.99 31.42 206 30.91 31.49 169 5.90% 19.33%
Inmobiliaria Colonia 8.75 0.32% 0.03 350996 8.71 8.71 8.89 685 8.71 8.75 222 2.34% 10.69%
International Consol 1.67 3.86% 0.06 3626447 1.60 1.60 1.68 25300 1.67 1.67 1000 -5.55% -7.10%
Lar Espana Real Esta 5.22 -2.25% -0.12 1396 5.32 5.21 5.32 68 5.21 6.00 1050 -4.22% 6.53%
LINGOTES ESPEC. INH. 12.05 0.00% 0.00 - 12.05 12.05 12.05 15 12.05 12.70 227 0.00% -20.46%
MAPFRE 1.82 0.86% 0.02 576725 1.81 1.81 1.82 932 1.82 1.82 3300 -0.19% 14.16%
MEDIASET 4.77 -1.47% -0.07 87590 4.83 4.75 4.89 264 4.76 4.78 639 -4.64% 12.11%
Melia Hotels Interna 5.75 3.51% 0.20 268609 5.64 5.61 5.76 260 5.73 5.76 1044 -1.68% -0.05%
Merlin Properties SO 9.27 0.54% 0.05 312773 9.20 9.18 9.31 647 9.23 9.29 647 -1.55% 20.49%
MIQUEL COST. 16.04 0.50% 0.08 1140 16.04 15.96 16.04 33 16.04 16.14 13 -2.31% -3.55%
Naturgy Energy Group 21.78 0.02% 0.01 370956 21.79 21.76 21.91 275 21.69 21.85 275 0.23% 14.24%
Naturhouse Health 1.67 0.00% 0.00 - 1.67 1.67 1.67 200 1.65 1.75 1410 0.00% -13.19%
NH Hotel Group 3.48 3.26% 0.11 269 3.43 3.41 3.48 138 3.37 3.48 380 -1.00% -2.23%
Obrascon Huarte Lain 0.61 0.74% 0.00 17733 0.61 0.60 0.62 1176 0.61 0.62 5371 -7.06% 0.00%
Oryzon Genomics 3.38 0.00% 0.00 - 3.38 3.38 3.38 502 3.31 4.48 97 -0.81% 24.29%
Pharma Mar 78.15 -2.34% -1.87 11579 79.70 77.00 79.86 76 77.84 78.42 76 -3.23% 11.01%
Promotora de Informa 0.57 -1.54% -0.01 26073 0.59 0.57 0.59 251 0.58 0.58 2705 -4.88% -55.97%
Prosegur - Cía degurid 2.65 -1.12% -0.03 38375 2.68 2.64 2.70 454 2.61 2.70 454 -2.58% 7.99%
REALIA 0.73 0.00% 0.00 - 0.73 0.73 0.73 1430 0.69 0.76 4765 0.00% -18.47%
RED ELECTRICA 17.30 0.73% 0.12 705315 17.23 17.15 17.34 116 17.29 17.30 170 0.99% 2.73%
REPSOL 10.03 0.16% 0.02 1342674 10.03 10.02 10.17 535 9.92 10.16 532 6.85% 20.76%
Sacyr SA 2.14 0.85% 0.02 310250 2.13 2.12 2.15 1578 2.10 2.15 1578 -0.09% 5.41%
Siemens Gamesa Renew 22.34 -0.45% -0.10 566208 22.48 22.17 22.90 151 22.32 22.35 648 -4.04% -32.65%
Solaria Energia y Me 14.77 1.34% 0.20 686833 14.38 13.32 14.81 251 14.74 14.82 406 -2.09% -37.91%
TALGO S.A. EO -,301 4.45 1.72% 0.07 8732 4.41 4.41 4.49 233 4.42 4.45 28 -3.47% 6.21%
TELEFÓNICA 4.15 0.35% 0.01 2236344 4.13 4.13 4.18 400 4.10 4.16 750 -0.54% 27.86%
Tubacex 1.41 -0.70% -0.01 46325 1.46 1.41 1.46 836 1.38 1.44 870 -5.74% -2.49%
Tubos Reunidos 0.42 0.00% 0.00 - 0.42 0.42 0.42 1 0.42 1.17 3000 0.00% 102.40%
TÉCNICAS REUNIDAS SA 7.50 -1.19% -0.09 24940 7.55 7.43 7.66 305 7.38 7.61 58 -3.85% -30.60%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 10000 0.02 0.02 90125 0.00% 233.33%
VIDRALA SA INH. EO 1 101.20 -0.88% -0.90 1194 101.90 99.95 101.90 14 101.00 103.80 14 1.20% 7.20%
VISCOFAN 59.60 0.42% 0.25 11443 59.60 58.85 59.75 100 59.30 59.85 100 -0.25% 2.41%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.15 10000 0.00% -9.84%
Zardoya Otis 5.45 2.16% 0.12 49091 5.37 5.34 5.45 574 5.44 5.46 602 -2.68% -4.39%