28.11.2020 19:04:02
BCN GLOBAL-100
606.07
EUR
6.5200
1.09%
27.11.2020 17:38
 
Chart
Kursdaten
Kurs 606.07 Eröffnung 595.87
Diff. absolut 6.52 Tages-Hoch 606.07
Diff. % 1.09 % Tages-Tief 595.00
Volumen 701465121 Umsatz -
Schlusskurs vom 26.11.2020 599.55 Volatilität in % -
Börse Letzter Handel 27.11.2020 / 17:38
Währung EUR Aktualisierungsstand 28.11.2020 / 19:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.43% 755.4 425.5
1 Woche 3.43% 607.9 586.6
1 Monat 26.68% 607.9 456.0
3 Monate 18.89% 607.9 456.0
6 Monate 16.93% 607.9 456.0
1 Jahr -15.34% 755.4 425.5
3 Jahre -25.36% 868.5 425.5
SMI
9.27
26.51
SMI
-17.89
-10.68
SMI
-16.43
-1.09
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":-16.43,"chartHeight":20.087350544213,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 19:04:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 103.80 -0.29% -0.30 7442 103.30 103.30 104.80 35 103.80 103.90 10 1.67% 10.72%
Acerinox 9.25 -0.13% -0.01 97290 9.27 9.20 9.34 376 9.25 9.26 376 6.01% -7.75%
ACS ACTIVIDADES DE C 26.87 -1.03% -0.28 84414 26.77 26.58 27.09 186 26.87 27.03 115 5.17% -24.88%
Aena SA 143.80 -0.38% -0.55 38445 143.00 141.20 143.80 11 143.60 144.80 55 -1.10% -16.00%
Airbus Group 90.37 0.48% 0.43 437905 89.32 89.11 91.22 85 90.37 90.41 90 2.19% -30.86%
ALMIRALL 10.97 -0.45% -0.05 42202 11.07 10.94 11.11 324 10.95 11.00 488 1.57% -25.22%
Amadeus IT 60.16 -0.59% -0.36 191303 60.68 59.70 60.86 268 60.10 60.16 50 2.70% -17.48%
Amper 0.21 0.00% 0.00 - 0.21 0.21 0.21 4793 0.20 0.21 2830 15.81% -26.17%
Applus Services 8.14 0.25% 0.02 43341 8.13 8.09 8.18 890 8.09 8.18 902 6.12% -28.62%
Atresmedia Co.d.Medi 3.07 0.79% 0.02 18109 2.97 2.97 3.10 3503 3.03 3.11 6481 0.23% -11.73%
Audax Renovables 1.74 -0.91% -0.02 75489 1.77 1.72 1.78 8386 1.71 1.75 1730 -4.09% -10.33%
BBVA 3.95 4.25% 0.16 9368872 3.75 3.75 3.95 4301 3.95 3.95 4301 9.85% 0.00%
BA.SABADELL 0.35 -12.38% -0.05 12195606 0.33 0.33 0.37 8386 0.35 0.35 8386 -15.24% -66.44%
Banco Santander 2.46 0.80% 0.02 10587206 2.39 2.39 2.47 3000 2.46 2.48 6744 5.69% -31.33%
BANKINTER 4.20 -1.69% -0.07 1338792 4.17 4.12 4.23 809 4.20 4.23 809 -2.65% -35.90%
BIOSEARCH 1.36 0.00% 0.00 - 1.36 1.36 1.36 4268 1.34 1.40 1862 0.30% 34.19%
Caixabank SA 2.20 -0.23% -0.01 2756113 2.19 2.19 2.22 8386 2.18 2.21 8386 0.78% -21.25%
Cellnex Telecom 51.10 1.43% 0.72 185887 50.38 50.12 51.32 155 51.02 51.12 302 -1.73% 42.99%
CIE Automotive 21.12 2.13% 0.44 27607 20.58 20.38 21.14 317 21.08 21.14 171 4.87% 0.09%
Coca-Cola European P 37.20 0.95% 0.35 17467 37.02 36.95 37.25 101 37.20 37.40 240 2.34% -17.06%
CODERE 1.45 0.00% 0.00 - 1.45 1.45 1.45 1632 1.41 1.45 1614 20.00% -55.05%
CIA De Dist. Integ. 15.56 -0.13% -0.02 23777 15.48 15.46 15.58 404 15.54 15.58 412 1.04% -22.89%
Const&Auxiliar de Fe 35.60 0.00% 0.00 785 35.35 35.15 35.60 98 35.35 36.10 12 6.27% -13.06%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 39.20 1.95% 0.75 674 38.70 38.70 39.30 528 38.65 39.85 313 7.69% -18.76%
Deoleo 0.26 0.00% 0.00 - 0.26 0.26 0.26 12521 0.26 0.25 15405 -0.88% 868.28%
DIA 0.14 1.23% 0.00 10284 0.14 0.14 0.14 8386 0.14 0.14 18486 2.19% 36.26%
DURO FELGUERA 0.55 14.85% 0.07 318 0.55 0.55 0.55 8386 0.50 0.55 12000 14.85% 71.56%
EBRO FOODS 19.42 0.00% 0.00 6302 19.70 19.35 19.70 168 19.40 19.46 173 4.41% -0.10%
EDREAMS ODIGEO S.A. 3.76 2.66% 0.10 6640 3.69 3.69 3.78 69 3.78 3.73 1745 2.80% -7.33%
ELECNOR INH. EO-,10 9.47 0.00% 0.00 - 9.47 9.47 9.47 347 9.28 9.52 347 -0.42% -11.08%
ENAGAS 20.80 1.56% 0.32 141047 20.41 20.41 20.80 375 20.78 20.88 187 3.07% -9.05%
ENCE Energia y Celul 2.91 0.52% 0.01 53851 2.90 2.90 2.93 1063 2.91 2.92 1099 1.86% -20.63%
Endesa 24.16 0.81% 0.20 193402 23.89 23.89 24.18 271 24.16 24.20 337 -2.48% 1.70%
Ercros 2.33 -1.89% -0.04 2075 2.38 2.31 2.38 73 2.32 2.44 5492 9.65% -9.69%
EUSKALTEL S.A. EO 3 9.13 0.88% 0.08 195 9.06 9.06 9.14 338 9.00 9.13 14 7.92% 3.40%
FAES FARMA 3.79 3.27% 0.12 18599 3.70 3.70 3.81 161 3.79 3.82 849 2.99% -24.80%
FERROVIAL 23.54 -0.30% -0.07 208999 23.44 23.23 23.55 482 23.56 23.58 482 0.56% -12.33%
Fluidra 17.96 1.13% 0.20 19280 17.75 17.75 18.26 180 17.92 18.18 2502 -3.02% 47.45%
FCC 9.00 0.00% 0.00 - 9.00 9.00 9.00 363 9.00 9.15 363 5.88% -17.28%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33766 1.05 2.03 360 0.00% 1.30%
Global Dominion Acce 3.52 0.57% 0.02 2005 3.50 3.50 3.52 312 3.52 3.58 2559 5.23% -5.06%
GRIFOLS CL. A 24.33 0.45% 0.11 231808 24.32 24.24 24.63 339 24.32 24.35 255 -2.99% -22.86%
GRUPO CATALANA NOM.E 27.50 2.61% 0.70 2214 26.65 26.65 27.50 124 27.00 28.10 123 4.76% -12.42%
GRUPO EMPRES. SAN JO 4.73 3.73% 0.17 1794 4.57 4.57 4.73 449 4.58 4.79 635 3.73% -22.33%
Ezentis 0.26 -5.37% -0.01 1372 0.26 0.26 0.26 6894 0.27 0.28 6827 -5.37% -36.91%
IBERDROLA 11.50 1.70% 0.19 1938602 11.29 11.29 11.50 414 11.49 11.50 100 0.24% 25.11%
Indra Sistemas A 6.83 -0.58% -0.04 27824 6.83 6.77 6.87 594 6.82 6.83 520 1.26% -33.04%
Inditex Ind De Desno 28.20 0.64% 0.18 330483 27.80 27.70 28.20 72 28.21 28.24 297 2.92% -10.53%
Inmobiliaria Colonia 8.14 -1.33% -0.11 124937 8.21 8.09 8.24 464 8.14 8.15 457 -0.55% -28.72%
International Consol 161.00 -2.57% -4.25 4598540 163.30 159.00 163.60 4000 160.85 161.45 3000 2.55% -62.36%
LAR ESPAÑA REAL ESTAT 4.91 -2.14% -0.11 8049 4.96 4.87 4.96 939 4.85 4.97 491 13.72% -31.00%
Liberbank 0.28 -3.00% -0.01 4739 0.28 0.28 0.28 11881 0.27 0.28 7102 2.42% -18.11%
LINGOTES ESPEC. INH. 12.20 0.00% 0.00 - 12.20 12.20 12.20 55 12.05 12.75 30 0.00% -19.47%
MAPFRE 1.58 -1.25% -0.02 2640349 1.58 1.55 1.60 2708 1.58 1.59 2291 -0.13% -33.14%
MEDIASET 3.82 4.00% 0.15 68205 3.75 3.71 3.91 310 3.82 3.85 857 1.92% -32.14%
Melia Hotels Interna 5.46 2.25% 0.12 53018 5.35 5.32 5.47 576 5.46 5.47 601 15.83% -30.71%
Merlin Properties SO 7.96 -1.12% -0.09 105586 8.06 7.93 8.06 984 7.95 7.97 936 2.51% -37.61%
MIQUEL COST. 14.08 0.00% 0.00 - 14.08 14.08 14.08 923 13.84 14.44 1160 1.59% -13.73%
Naturgy Energy Group 19.86 0.53% 0.10 64011 19.66 19.66 20.00 232 19.89 20.02 232 3.90% -11.55%
Naturhouse Health 1.35 0.00% 0.00 - 1.35 1.35 1.35 1362 1.59 1.60 1900 0.00% -35.78%
NH Hotel Group 3.83 0.00% 0.00 - 3.83 3.83 3.83 1121 3.96 4.02 860 9.74% -18.30%
Obrascon Huarte Lain 0.76 -5.14% -0.04 6855 0.77 0.76 0.77 8386 0.75 0.76 2703 2.19% -27.90%
Oryzon Genomics 2.70 0.00% 0.00 - 2.70 2.70 2.70 233 3.02 2.67 1130 0.00% -6.97%
Pharma Mar 96.00 1.11% 1.05 8136 95.80 93.40 96.42 163 95.90 96.05 36 3.11% 2592.09%
Promotora de Informa 0.79 0.00% 0.00 - 0.79 0.79 0.79 8096 0.77 0.81 7736 -7.92% -44.84%
Prosegur - Cía degurid 2.48 -3.87% -0.10 6290 2.57 2.48 2.57 1179 2.47 2.49 1279 3.85% -32.52%
Quabit Inmobiliaria 0.42 0.00% 0.00 - 0.42 0.42 0.42 3511 0.40 0.42 6710 4.14% -57.54%
REALIA 0.61 0.00% 0.00 - 0.61 0.61 0.61 4583 0.61 0.68 2886 0.00% -33.15%
RED ELECTRICA 17.10 0.80% 0.14 173850 16.95 16.92 17.20 75 17.10 17.13 330 0.83% -4.28%
REPSOL 8.49 0.33% 0.03 988445 8.35 8.24 8.50 940 8.48 8.49 2058 9.49% -39.31%
Sacyr SA 1.94 -0.26% -0.01 54168 1.92 1.92 1.97 1718 1.94 1.95 3579 2.86% -25.63%
Siemens Gamesa Renew 28.76 3.23% 0.90 281578 27.79 27.78 28.80 215 28.75 28.82 226 3.01% 83.95%
Solaria Energia y Me 18.92 1.78% 0.33 91543 18.59 18.55 19.07 183 18.92 18.96 188 -0.16% 178.24%
TALGO S.A. EO -,301 4.09 0.74% 0.03 2117 4.04 4.04 4.09 2575 4.03 4.11 59 5.82% -32.73%
TELEFÓNICA 3.73 1.06% 0.04 2416253 3.66 3.65 3.78 3184 3.73 3.73 3184 8.98% -40.04%
Tubacex 1.56 6.13% 0.09 921 1.56 1.56 1.56 5681 1.47 1.53 1559 19.30% -44.95%
Tubos Reunidos 0.23 0.00% 0.00 - 0.23 0.23 0.23 6253 0.26 0.17 6403 0.00% 12.50%
TÉCNICAS REUNIDAS SA 10.61 1.24% 0.13 16774 10.42 10.38 10.72 306 10.59 10.65 302 16.40% -55.35%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 380035 0.02 0.02 78 0.00% 132.43%
VIDRALA SA INH. EO 1 92.30 -1.60% -1.50 182 92.80 92.20 93.40 34 92.10 92.80 34 -3.25% 3.65%
VISCOFAN 59.40 1.28% 0.75 7408 58.90 58.60 59.55 78 59.40 59.50 70 0.47% 25.69%
Vocento 0.74 2.07% 0.01 5530 0.74 0.74 0.74 3145 0.69 0.77 2500 0.96% -41.70%
Zardoya Otis 5.83 0.17% 0.01 17614 5.83 5.78 5.88 649 5.83 5.95 164 0.34% -16.48%