08.03.2021 20:53:28
BCN GLOBAL-100
667.76
EUR
11.7500
1.79%
08.03.2021 17:38
 
Chart
Kursdaten
Kurs 667.76 Eröffnung 662.17
Diff. absolut 11.75 Tages-Hoch 668.95
Diff. % 1.79 % Tages-Tief 658.24
Volumen 362165933 Umsatz -
Schlusskurs vom 05.03.2021 656.01 Volatilität in % -
Börse Letzter Handel 08.03.2021 / 17:38
Währung EUR Aktualisierungsstand 08.03.2021 / 20:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.73% 669.0 586.2
1 Woche 1.49% 669.0 651.0
1 Monat 5.35% 669.0 612.0
3 Monate 8.07% 669.0 571.1
6 Monate 32.74% 669.0 456.0
1 Jahr 7.70% 669.0 425.5
3 Jahre -15.22% 836.7 425.5
9.27
26.51
1.13
10.73
1.19
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":26.504186922416,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":30.937534029445,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":10.73,"chartHeight":27.514688344819,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":19.347254561712,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.03.2021 20:53:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 127.35 0.00% 0.00 - 127.35 127.35 127.35 4 124.80 128.10 344 -6.01% 8.66%
Acerinox 9.78 0.00% 0.00 - 9.78 9.78 9.78 651 9.75 10.04 697 1.66% 7.64%
ACS ACTIVIDADES DE C 26.37 -0.42% -0.11 3125 26.08 26.08 26.48 1 26.49 26.14 7 1.54% -3.44%
Aena SA 143.25 1.09% 1.55 866 142.05 142.05 143.25 1 141.10 143.00 1 1.02% 0.60%
Airbus Group 100.44 4.97% 4.76 9765 96.52 96.52 100.62 24 50.00 102.00 15 -0.27% 11.46%
ALMIRALL 11.04 0.00% 0.00 - 11.04 11.04 11.04 426 11.60 11.66 139 0.00% 0.64%
Amadeus IT 60.10 0.00% 0.00 - 60.10 60.10 60.10 1 59.58 60.94 1 -3.16% 0.03%
Amper 0.19 0.00% 0.00 - 0.19 0.19 0.19 709 0.19 0.19 898 0.00% -4.46%
Applus Services 8.78 0.00% 0.00 - 8.78 8.78 8.78 74 8.59 8.45 81 0.00% -2.77%
Atresmedia Co.d.Medi 3.38 0.00% 0.00 - 3.38 3.38 3.38 1752 3.45 3.38 96 0.00% 16.26%
Audax Renovables 1.98 2.59% 0.05 2207 1.93 1.93 1.98 18 1.97 1.98 33 -3.98% 1.54%
BBVA 4.81 1.38% 0.07 52143 4.79 4.76 4.81 6 4.81 5.05 324 4.63% 18.48%
BA.SABADELL 0.43 0.00% 0.00 - 0.43 0.43 0.43 1000 0.48 0.42 2161 4.16% 22.20%
Banco Santander 3.06 1.59% 0.05 23234 3.04 3.04 3.06 2688 3.05 3.04 4043 5.57% 19.92%
BANKINTER 5.61 0.00% 0.00 - 5.61 5.61 5.61 834 5.57 5.58 822 0.04% 26.72%
BIOSEARCH 1.31 0.00% 0.00 - 1.31 1.31 1.31 4818 2.14 1.39 63 0.00% -5.87%
Caixabank SA 2.51 0.00% 0.00 - 2.51 2.51 2.51 666 2.49 2.50 2953 3.50% 19.15%
Cellnex Telecom 40.41 -0.68% -0.28 5127 40.16 39.81 40.48 47 40.36 41.63 44 -10.04% -18.06%
CIE Automotive 22.43 0.00% 0.00 - 22.43 22.43 22.43 2 23.00 22.92 14 -1.97% 1.13%
Coca-Cola European P 45.05 5.26% 2.25 1822 43.85 43.65 45.05 225 45.10 45.25 75 3.98% 14.05%
CODERE 1.30 0.00% 0.00 - 1.30 1.30 1.30 434 1.30 1.28 3 -1.67% -1.67%
CIA De Dist. Integ. 16.26 -0.67% -0.11 941 16.32 16.26 16.32 3 16.06 16.06 50 1.12% 1.88%
Const&Auxiliar de Fe 37.05 0.00% 0.00 - 37.05 37.05 37.05 56 36.00 38.45 37 -5.36% -5.36%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 39.08 0.00% 0.00 - 39.08 39.08 39.08 57 39.10 39.40 38 0.00% 0.58%
Deoleo 0.36 10.30% 0.03 17738 0.36 0.36 0.36 4365 0.36 0.36 240 36.84% 36.84%
DIA 0.12 0.00% 0.00 - 0.12 0.12 0.12 1963 0.12 0.12 3966 0.00% 4.46%
DURO FELGUERA 1.36 0.00% 0.00 - 1.36 1.36 1.36 4398 1.35 1.50 2983 15.45% 110.85%
EBRO FOODS 17.44 0.00% 0.00 - 17.44 17.44 17.44 384 17.32 17.72 123 0.00% -8.31%
EDREAMS ODIGEO S.A. 5.29 2.72% 0.14 4130 5.19 5.19 5.30 192 5.30 5.30 6 10.67% 31.43%
ELECNOR INH. EO-,10 10.65 0.00% 0.00 - 10.65 10.65 10.65 568 9.90 10.65 1 0.00% 0.47%
ENAGAS 17.43 0.00% 0.00 - 17.43 17.43 17.43 241 17.64 17.66 256 -0.24% 1.01%
ENCE Energia y Celul 3.92 -0.71% -0.03 789 3.88 3.88 3.92 267 3.85 3.96 787 -0.71% 15.07%
Endesa 20.39 -1.21% -0.25 218 20.39 20.39 20.39 76 20.62 20.39 76 -1.52% -8.67%
Ercros 2.33 0.00% 0.00 - 2.33 2.33 2.33 80 2.31 2.41 160 0.00% 7.85%
EUSKALTEL S.A. EO 3 8.45 0.00% 0.00 - 8.45 8.45 8.45 124 8.46 8.52 34 2.18% -3.65%
FAES FARMA 3.68 0.00% 0.00 - 3.68 3.68 3.68 170 3.69 3.68 87 0.00% 5.44%
FERROVIAL 21.18 0.00% 0.00 - 21.18 21.18 21.18 88 21.55 21.40 148 -2.17% -6.74%
Fluidra 23.02 0.00% 0.00 - 23.02 23.02 23.02 32 20.50 23.20 897 4.30% 11.23%
FCC 8.64 0.00% 0.00 - 8.64 8.64 8.64 1323 8.51 8.78 299 0.00% 0.00%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33766 1.05 2.03 360 0.00% 0.00%
Global Dominion Acce 4.25 4.04% 0.17 13 4.21 4.21 4.25 1607 3.47 4.25 1 8.28% 13.56%
GRIFOLS CL. A 19.51 -2.92% -0.59 11869 19.49 19.48 19.51 323 20.58 19.96 321 -6.35% -18.72%
GRUPO CATALANA NOM.E 32.10 0.00% 0.00 - 32.10 32.10 32.10 1 31.85 33.20 308 0.00% 10.69%
GRUPO EMPRES. SAN JO 5.91 4.05% 0.23 20 5.91 5.91 5.91 20 5.91 5.72 2 17.96% 35.86%
Ezentis 0.37 0.00% 0.00 - 0.37 0.37 0.37 7431 0.39 0.40 130 0.00% -10.95%
IBERDROLA 10.41 0.53% 0.06 4252 10.15 10.09 10.41 822 10.39 10.41 750 0.10% -11.13%
Indra Sistemas A 7.50 -1.06% -0.08 1341 7.50 7.50 7.50 246 7.59 7.50 83 -1.06% 6.99%
Inditex Ind De Desno 27.91 -0.02% -0.01 61 27.75 27.75 27.91 277 27.76 28.49 284 -0.11% 6.71%
Inmobiliaria Colonia 8.23 0.00% 0.00 - 8.23 8.23 8.23 563 8.29 8.40 92 2.36% 3.46%
International Consol 210.40 2.73% 5.60 3815497 207.40 204.80 212.10 3000 209.60 210.40 1582 2.28% 31.54%
Lar Espana Real Esta 5.29 2.72% 0.14 308 5.28 5.28 5.29 192 5.30 4.96 217 4.96% 11.90%
Liberbank 0.25 0.00% 0.00 - 0.25 0.25 0.25 2573 0.25 0.25 2674 0.00% 0.00%
LINGOTES ESPEC. INH. 12.20 0.00% 0.00 - 12.20 12.20 12.20 55 12.05 12.75 30 0.00% 0.00%
MAPFRE 1.61 0.00% 0.00 - 1.61 1.61 1.61 119 1.63 1.55 4 -0.83% 1.35%
MEDIASET 4.66 0.00% 0.00 - 4.66 4.66 4.66 50 4.68 4.66 50 0.00% 9.96%
Melia Hotels Interna 6.28 0.00% 0.00 - 6.28 6.28 6.28 19 7.14 6.64 2323 0.00% 9.70%
Merlin Properties SO 8.96 2.81% 0.24 39 8.96 8.96 8.96 158 9.13 11.73 250 -0.19% 15.38%
MIQUEL COST. 14.86 0.95% 0.14 69 14.86 14.86 14.86 69 14.86 14.62 4 6.14% 0.75%
Naturgy Energy Group 21.15 1.54% 0.32 56 21.15 21.15 21.15 56 21.42 21.08 21 2.05% 11.55%
Naturhouse Health 1.51 0.00% 0.00 - 1.51 1.51 1.51 2179 1.42 1.50 1900 0.00% 0.00%
NH Hotel Group 3.87 0.00% 0.00 - 3.87 3.87 3.87 621 3.77 3.85 40 13.66% 13.66%
Obrascon Huarte Lain 0.58 0.00% 0.00 - 0.58 0.58 0.58 1089 0.63 0.64 1334 0.00% -6.60%
Oryzon Genomics 3.95 0.00% 0.00 - 3.95 3.95 3.95 1715 3.67 3.94 22 0.00% 10.18%
Pharma Mar 103.30 0.00% 0.00 - 103.30 103.30 103.30 300 105.30 125.00 10 -3.86% 47.36%
Promotora de Informa 0.98 0.00% 0.00 - 0.98 0.98 0.98 110 0.99 1.00 668 0.00% 7.58%
Prosegur - Cía degurid 2.73 0.00% 0.00 - 2.73 2.73 2.73 1164 2.82 2.83 1161 0.00% 11.52%
Quabit Inmobiliaria 0.35 0.00% 0.00 - 0.35 0.35 0.35 4758 0.41 0.40 13 0.00% 0.00%
REALIA 0.61 0.00% 0.00 - 0.61 0.61 0.61 1000 0.65 0.79 6109 0.00% 0.00%
RED ELECTRICA 14.03 1.28% 0.18 1338 13.84 13.81 14.09 95 14.04 14.07 5 0.75% -16.70%
REPSOL 10.93 -1.66% -0.18 3679 10.92 10.92 10.99 1000 10.60 10.90 1000 2.13% 31.82%
Sacyr SA 2.09 0.00% 0.00 - 2.09 2.09 2.09 15 2.09 2.08 2085 0.00% 3.26%
Siemens Gamesa Renew 27.73 1.50% 0.41 1668 26.95 26.89 27.73 43 27.26 27.38 1 -11.08% -16.35%
Solaria Energia y Me 17.00 0.00% 0.00 - 17.00 17.00 17.00 704 17.83 17.00 7 -5.05% -28.27%
TALGO S.A. EO -,301 4.45 0.00% 0.00 - 4.45 4.45 4.45 72 4.20 4.46 133 -0.17% 8.87%
TELEFÓNICA 3.87 0.43% 0.02 8624 3.88 3.87 3.88 1768 3.89 3.89 1791 9.63% 19.44%
Tubacex 1.44 0.00% 0.00 - 1.44 1.44 1.44 137 1.36 1.46 1231 0.00% 6.80%
Tubos Reunidos 0.22 0.00% 0.00 - 0.22 0.22 0.22 2 0.24 0.23 556 0.00% 0.00%
TÉCNICAS REUNIDAS SA 12.10 0.00% 0.00 - 12.10 12.10 12.10 14 12.31 12.04 71 0.00% 12.14%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 300000 0.02 0.02 96 0.00% 0.00%
VIDRALA SA INH. EO 1 94.60 0.00% 0.00 - 94.60 94.60 94.60 34 94.40 97.00 57 0.00% 0.00%
VISCOFAN 57.65 0.00% 0.00 - 57.65 57.65 57.65 1 57.65 58.00 396 4.11% -0.95%
Vocento 0.90 0.00% 0.00 - 0.90 0.90 0.90 2 1.20 0.90 3 0.00% 0.00%
Zardoya Otis 5.47 0.00% 0.00 - 5.47 5.47 5.47 12 5.56 5.55 27 -2.67% -8.38%