23.04.2019 02:50:38
BCN GLOBAL-100
764.13
EUR
1.3200
0.17%
18.04.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 762.81 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 17:38
Währung EUR Aktualisierungsstand 23.04.2019 / 02:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.01% 766.0 656.1
1 Woche 1.81% 766.0 745.2
1 Monat 2.15% 766.0 722.2
3 Monate 5.51% 766.0 702.0
6 Monate 8.64% 766.0 648.8
1 Jahr -5.14% 836.7 648.8
3 Jahre -18.42% 902.2 648.8
7.43
13
SMI
14.01
13.55
SMI
-17.89
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.43,"chartHeight":18.214414635842,"year":2017,"ID_NOTATION":"1338986"},"2018":{"performance":-17.89,"chartHeight":22.641927410763,"year":2018,"ID_NOTATION":"1338986"},"2019":{"performance":14.01,"chartHeight":21.410134227713,"year":2019,"ID_NOTATION":"1338986"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2019 02:50:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCIONA 102.00 1.29% 1.30 11166 100.80 100.80 102.10 130 101.90 102.00 100 -3.13% 37.47%
ACS ACTIVIDADES DE C 40.63 0.72% 0.29 123028 40.40 40.04 40.69 161 40.61 40.71 1000 0.20% 20.24%
ALMIRALL 14.10 -0.84% -0.12 75077 14.31 14.07 14.38 140 14.08 14.11 3 -3.89% 6.17%
Acerinox 9.78 0.41% 0.04 78328 9.72 9.58 9.80 4105 9.65 9.78 90 5.34% 12.83%
Aena SA 158.95 0.25% 0.40 88770 159.20 158.40 160.20 11 158.95 159.10 1 -2.87% 16.40%
Airbus Group 120.40 2.45% 2.88 4427442 118.94 119.66 120.40 127 120.12 120.24 75 2.45% 43.78%
Amadeus IT 68.94 0.94% 0.64 422236 68.41 67.76 69.04 214 68.94 68.96 100 -1.60% 13.20%
Amper 0.26 0.00% 0.00 - 0.26 0.26 0.26 3985 0.26 0.25 11105 - 8.87%
Applus Services 10.75 1.03% 0.11 79287 10.67 10.64 10.85 1543 10.52 10.97 1530 -0.09% 11.46%
Atresmedia Co.d.Medi 4.31 0.05% 0.00 48843 4.33 4.30 4.33 300 4.30 4.37 7809 1.22% -0.19%
Audax Renovables 2.01 -0.79% -0.02 1731 2.01 2.01 2.01 2928 1.96 2.10 4245 -2.42% 55.97%
BA.SABADELL 1.02 -0.87% -0.01 3214399 1.03 1.00 1.03 12900 1.02 1.02 780 5.82% 2.48%
BANKINTER - - - - - - - - - - - - -
BBVA 5.58 -0.39% -0.02 7896895 5.62 5.50 5.63 2896 5.58 5.58 2896 3.52% -14.18%
BIOSEARCH 1.31 0.00% 0.00 - 1.31 1.31 1.31 877 1.18 1.32 23 - 27.18%
BME 25.16 0.72% 0.18 2188 25.04 25.04 25.18 23 24.94 36.38 70 0.72% 3.97%
Banco Santander 4.60 -0.67% -0.03 15960910 4.62 4.53 4.63 120 4.60 4.60 107 2.46% 15.93%
CELLNEX TELECOM SA E 26.10 -0.15% -0.04 197750 26.25 25.90 26.39 190 26.07 26.11 500 0.42% 24.00%
CEM.PORT.VAL - - - - - - - - - - - - -
CIA De Dist Integ 20.98 0.00% 0.00 47608 20.98 20.86 21.26 4 20.96 21.00 340 -1.59% -4.51%
CIE AUTOMOTIVE 25.36 0.79% 0.20 45721 25.12 24.76 25.38 500 25.32 25.38 100 5.05% 18.62%
CODERE 3.42 -1.93% -0.07 1275 3.38 3.38 3.42 51 3.40 3.56 44 -1.65% -4.80%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 981 4.53 4.68 981 - -
Caixabank SA 2.96 -1.24% -0.04 3516559 3.00 2.92 3.00 107 2.95 2.96 2000 3.76% -6.58%
Coca-Cola European P 46.05 0.11% 0.05 8989 46.05 45.70 46.10 280 46.05 46.15 300 1.66% 14.81%
Const&Auxiliar de Fe 43.30 0.46% 0.20 621 43.15 43.10 43.40 40 43.15 43.40 49 -1.70% 18.79%
Corporación Financiera 46.55 0.00% 0.00 - 46.55 46.55 46.55 58 45.45 47.20 56 2.76% 10.83%
DIA 0.65 -0.67% -0.00 215076 0.65 0.65 0.65 20300 0.65 0.66 3387 -0.94% 39.30%
DOGI International F - - - - - - - - - - - - -
DURO FELGUERA 0.01 0.00% 0.00 - 0.01 0.01 0.01 150000 0.01 0.06 1800 - 12.07%
Deoleo 0.08 0.00% 0.00 - 0.08 0.08 0.08 33215 0.05 0.06 18997 - 36.71%
EBRO FOODS 18.64 -3.42% -0.66 88768 19.26 18.64 19.29 100 18.62 18.67 84 -1.22% 6.45%
EDREAMS ODIGEO S.A. 3.20 1.03% 0.03 27862 3.27 3.17 3.27 141 3.20 3.21 80 15.32% 31.69%
ELECNOR INH. EO-,10 11.70 0.00% 0.00 - 11.70 11.70 11.70 133 11.50 11.70 1 -4.65% -2.66%
ENAGAS - - - - - - - - - - - - -
ENCE Energia y Celul 5.33 0.47% 0.03 145458 5.33 5.21 5.33 709 5.33 5.34 2400 0.95% -2.56%
EUSKALTEL S.A. EO 3 8.36 -0.12% -0.01 2973 8.35 8.32 8.38 210 8.34 8.39 473 -0.36% 20.29%
Endesa 21.93 0.41% 0.09 324376 21.77 21.66 21.96 100 21.91 22.16 1556 -2.71% 8.56%
Ercros 3.17 -1.92% -0.06 3503 3.15 3.13 3.18 1065 3.11 3.18 750 6.95% 2.92%
Ezentis 0.54 -0.18% -0.00 5261 0.54 0.54 0.54 19670 0.53 0.55 400 2.85% 13.75%
FAES FARMA 3.96 0.38% 0.01 8279 3.92 3.92 3.98 760 3.94 3.97 500 4.62% 32.89%
FCC 11.68 -0.17% -0.02 398 11.68 11.68 11.68 229 11.50 11.94 220 2.10% -0.09%
FERROVIAL 20.98 0.77% 0.16 513308 20.85 20.85 21.04 600 20.98 21.00 6 2.29% 17.87%
Fluidra 10.10 0.40% 0.04 1447 10.00 10.00 10.10 59 10.10 10.28 75 0.80% 3.59%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 9241 1.29 1.68 9241 - -
GLOBAL DOM.ACCESS EO 4.66 -0.32% -0.01 2471 4.67 4.66 4.67 65 4.66 4.67 210 0.54% 8.37%
GRIFOLS CL. A 23.98 -0.62% -0.15 282500 23.99 23.90 24.27 550 23.97 24.05 150 -3.81% 5.04%
GRUPO CATALANA NOM.E 34.10 -0.29% -0.10 3748 33.85 33.75 34.15 133 34.10 34.75 76 3.33% 4.92%
GRUPO EMPRES. SAN JO 6.94 0.00% 0.00 - 6.94 6.94 6.94 1 6.77 6.74 407 - 40.77%
Hispania Activos Imm 16.62 - - - - - - 500 17.50 18.22 500 -6.63% -8.93%
IAG 557.80 -0.89% -5.00 926112 557.00 552.60 561.20 1000 556.60 558.20 1000 2.46% -9.62%
IBERDROLA 7.76 0.00% 0.00 4724801 7.76 7.70 7.79 1700 7.76 7.76 349 -1.25% 7.51%
INMOBIL.COL.SOC.EO 2 9.39 0.54% 0.05 167000 9.34 9.27 9.39 3331 8.82 9.39 400 0.32% 15.29%
Inditex Ind De Desno 28.00 2.71% 0.74 1633689 27.30 27.30 28.13 588 27.99 28.01 184 4.99% 24.89%
Indra Sistemas A 10.38 0.58% 0.06 16342 10.31 10.25 10.39 200 10.36 10.39 127 1.57% 26.51%
LAR ESPAÑA REAL ESTAT 7.39 -1.20% -0.09 5378 7.43 7.36 7.43 363 7.24 7.39 120 -1.47% -0.81%
LINGOTES ESPEC. INH. 15.60 0.00% 0.00 - 15.60 15.60 15.60 332 13.88 14.66 286 - -
Liberbank 0.42 0.00% 0.00 73364 0.42 0.42 0.42 88487 0.42 0.43 88487 4.21% -2.05%
MAPFRE 2.67 0.60% 0.02 707717 2.65 2.64 2.68 2243 2.67 2.71 14968 3.68% 15.46%
MEDIASET 6.80 2.01% 0.13 349466 6.66 6.64 6.81 7069 6.15 6.80 41 1.16% 24.31%
MELIA HOTELS 8.79 0.92% 0.08 190010 8.63 8.53 8.79 20 8.78 8.80 1500 2.75% 7.59%
MIQUEL COST. 16.52 0.00% 0.00 - 16.52 16.52 16.52 68 16.48 16.68 97 4.03% 2.61%
Merlin Properties SO 12.08 0.67% 0.08 163646 12.02 11.95 12.08 10 12.07 12.08 587 1.43% 11.59%
NATRA 0.91 0.00% 0.00 - 0.91 0.91 0.91 1384 0.90 0.91 79 1.00% 11.25%
NH HOTEL GRP 4.86 -0.04% -0.00 46 4.86 4.86 4.86 7935 4.77 4.93 490 1.71% 20.63%
Naturgy Energy Group 24.82 0.49% 0.12 166586 24.69 24.55 24.85 240 24.82 24.83 328 -2.24% 11.10%
Naturhouse Health 2.21 0.00% 0.00 - 2.21 2.21 2.21 2 2.23 2.24 45 -0.45% 41.85%
OHL SA 1.02 -2.43% -0.03 41776 1.03 1.02 1.04 4700 1.02 2.18 257 -3.99% 51.58%
ORYZON GENOMICS SA E 3.41 0.00% 0.00 - 3.41 3.41 3.41 1605 3.39 3.48 7 - 58.24%
PARQUES REUN.SER.CE. 10.20 0.20% 0.02 30014 10.20 10.20 10.20 8 10.12 10.38 4 -1.92% -3.95%
PHARMA MAR S.A. EO - 1.83 0.03% 0.00 6205 1.84 1.83 1.84 1500 1.83 1.85 737 3.76% 69.77%
Promotora de Informa 1.52 -0.65% -0.01 89194 1.51 1.51 1.53 458 1.51 1.52 1532 -3.18% -1.19%
Prosegur - Cía degurid 4.79 0.38% 0.02 51303 4.78 4.73 4.80 722 4.79 4.80 9 -3.11% 8.46%
QUABIT 1.19 0.00% 0.00 - 1.19 1.19 1.19 86 1.15 1.16 21 3.29% -8.02%
REALIA 0.95 0.00% 0.00 - 0.95 0.95 0.95 928 0.96 0.95 85 0.96% 4.97%
RED ELECTRICA 18.27 -0.19% -0.04 363630 18.28 18.14 18.39 2207 17.93 18.49 2106 -2.04% -6.23%
REPSOL 15.09 0.23% 0.04 870483 15.02 14.91 15.10 868 15.08 15.09 27 -0.13% 7.02%
SNIACE 0.08 0.00% 0.00 - 0.08 0.08 0.08 20000 0.09 0.10 76250 - 4.25%
SOLARIA 4.99 -1.38% -0.07 99019 5.03 4.88 5.03 8084 4.90 5.02 370 0.65% 25.53%
Sacyr SA 2.21 -1.34% -0.03 125941 2.23 2.21 2.23 45 2.21 2.21 980 -0.36% 26.33%
Siemens Gamesa Renew 15.50 0.75% 0.12 483062 15.36 15.34 15.62 345 15.48 15.51 200 4.55% 45.68%
TALGO S.A. EO -,301 5.88 -0.17% -0.01 5539 5.83 5.83 5.90 579 5.83 5.88 350 0.86% 9.50%
TELEFÓNICA 7.51 0.23% 0.02 2243568 7.49 7.44 7.53 2000 7.50 7.52 2081 1.24% 1.98%
TELEPIZZA GROUP SA E 6.23 -0.24% -0.01 1106 6.23 6.23 6.24 1500 6.18 6.24 517 -0.16% 5.77%
Tubacex 2.84 0.80% 0.02 1877 2.81 2.81 2.87 950 2.77 2.83 550 1.25% 15.68%
Tubos Reunidos 0.25 0.00% 0.00 - 0.25 0.25 0.25 34322 0.24 0.26 9852 - 9.56%
TÉCNICAS REUNIDAS SA 26.84 -0.07% -0.02 7283 26.76 26.76 26.98 70 26.82 26.88 23 1.05% 25.95%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.01 26257 - 65.91%
VIDRALA SA INH. EO 1 82.70 -0.12% -0.10 1005 83.00 82.40 83.20 100 82.50 82.90 7 3.76% 13.68%
VISCOFAN 55.65 -0.09% -0.05 20963 55.90 55.25 56.15 164 55.55 55.65 5 1.00% 15.94%
Vocento 1.33 0.00% 0.00 - 1.33 1.33 1.33 714 1.40 1.41 691 - 29.63%
Zardoya Otis 7.26 0.14% 0.01 12613 7.24 7.22 7.28 209 7.26 7.28 54 -0.41% 18.71%