15.06.2021 16:03:18
BCN GLOBAL-100
719.55
EUR
-3.3600
-0.46%
15.06.2021 15:48
 
Chart
Kursdaten
Kurs 719.55 Eröffnung 723.85
Diff. absolut -3.36 Tages-Hoch 724.90
Diff. % -0.46 % Tages-Tief 717.98
Volumen 156570981 Umsatz -
Schlusskurs vom 14.06.2021 722.91 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 15:48
Währung EUR Aktualisierungsstand 15.06.2021 / 16:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.88% 724.8 586.2
1 Woche 0.94% 724.8 711.0
1 Monat 1.04% 724.8 700.3
3 Monate 6.54% 724.8 649.2
6 Monate 18.66% 724.8 571.1
1 Jahr 36.41% 724.8 456.0
3 Jahre -8.95% 798.3 425.5
9.27
26.51
1.13
19.88
10.86
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":19.782703791549,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":23.091750504818,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":19.88,"chartHeight":23.717000931703,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 16:03:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 135.80 0.22% 0.30 19918 136.40 135.40 137.70 162 135.70 135.90 40 -1.02% 15.42%
Acerinox 11.43 -2.31% -0.27 118821 11.60 11.43 11.61 765 11.43 11.44 118 1.69% 28.76%
ACS ACTIVIDADES DE C 25.66 0.08% 0.02 92024 25.67 25.54 25.79 77 25.66 25.67 277 1.22% -6.56%
Aena SA 142.00 -0.58% -0.82 28952 143.60 142.00 144.85 129 141.95 142.05 73 0.97% 0.44%
Airbus 112.76 0.37% 0.42 317180 113.78 112.64 114.18 152 112.76 112.78 135 1.08% 24.27%
ALMIRALL 14.78 -0.34% -0.05 15569 14.83 14.68 14.86 209 14.77 14.79 521 2.84% 34.57%
Amadeus IT 64.38 -2.07% -1.36 610170 65.60 64.36 65.94 63 64.36 64.38 665 6.17% 9.57%
Amper 0.19 0.00% 0.00 - 0.19 0.19 0.19 10000 0.19 0.19 8208 0.00% -27.05%
Applus Services 8.62 -0.58% -0.05 11027 8.69 8.54 8.69 54 8.61 8.63 81 -0.49% -4.81%
Atresmedia Co.d.Medi 3.84 0.16% 0.01 40780 3.84 3.84 3.87 245 3.84 3.85 139 -2.22% 31.71%
Audax Renovables 2.03 -2.31% -0.05 4723 2.08 2.03 2.08 91 2.03 2.07 4915 1.66% 6.02%
BBVA 5.37 0.74% 0.04 2888503 5.33 5.29 5.38 1233 5.37 5.37 1095 0.08% 31.07%
BA.SABADELL 0.64 -1.00% -0.01 1860300 0.64 0.63 0.64 71 0.63 0.64 1022 -1.23% 81.39%
Banco Santander 3.42 -0.81% -0.03 4294570 3.44 3.39 3.44 4202 3.42 3.42 1198 -0.53% 34.43%
BANKINTER 4.45 -1.52% -0.07 266617 4.52 4.44 4.52 1039 4.45 4.45 719 -1.26% 1.98%
BIOSEARCH 2.19 0.00% 0.00 5656 2.19 2.19 2.19 21345 2.19 2.19 31120 0.00% 121.66%
Caixabank 2.77 -1.39% -0.04 1496809 2.80 2.76 2.80 12721 2.77 2.77 9488 -1.95% 32.69%
Cellnex Telecom 52.14 -0.39% -0.20 194514 52.48 51.89 52.48 345 52.12 52.16 712 4.72% 21.96%
CIE Automotive 25.98 0.23% 0.06 31536 26.00 25.86 26.38 462 25.96 26.00 275 0.39% 16.86%
Coca-Cola European P 51.50 1.68% 0.85 6965 51.35 50.70 51.55 576 51.45 51.60 171 -0.49% 26.94%
CODERE 0.75 -1.19% -0.01 48603 0.76 0.75 0.76 8262 0.73 0.74 716 -4.47% -77.79%
CIA De Dist. Integ. 17.86 0.14% 0.03 23956 17.86 17.84 17.97 503 17.85 17.87 100 -2.01% 10.64%
Const&Auxiliar de Fe 37.70 0.94% 0.35 3450 37.33 37.33 37.75 140 37.65 37.75 201 -1.84% -10.43%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 46.05 0.22% 0.10 23 46.05 46.05 46.05 4 45.95 46.30 69 0.05% 17.52%
Deoleo 0.41 8.37% 0.03 1250 0.41 0.41 0.41 14626 0.38 0.41 1589 2.89% 403.20%
DIA 0.08 -0.13% -0.00 3009 0.08 0.08 0.08 8244 0.07 0.08 5402 1.73% -33.07%
DURO FELGUERA 0.93 1.47% 0.01 23 0.93 0.93 0.93 3089 0.89 1.65 1429 -4.63% 238.19%
EBRO FOODS 17.38 -0.29% -0.05 5014 17.46 17.36 17.48 13 17.38 17.40 103 -0.29% -8.26%
EDREAMS ODIGEO S.A. 6.85 -1.58% -0.11 7775 7.00 6.80 7.00 118 6.80 6.89 44 14.29% 74.87%
ELECNOR INH. EO-,10 10.95 -0.68% -0.07 264 10.95 10.95 10.95 285 10.90 11.05 285 1.86% -1.13%
ENAGAS 19.93 0.72% 0.14 159000 19.81 19.77 19.93 1259 19.93 19.93 244 1.05% 10.47%
ENCE Energia y Celul 3.40 -1.22% -0.04 93173 3.45 3.37 3.45 739 3.40 3.40 739 3.36% 1.17%
Endesa 22.43 0.74% 0.17 350142 22.39 22.31 22.49 686 22.42 22.43 1014 2.49% -0.58%
Ercros 3.52 -1.26% -0.04 5976 3.56 3.52 3.56 249 3.52 3.58 273 -2.06% 59.02%
EUSKALTEL S.A. EO 3 10.93 0.07% 0.01 5060 10.93 10.92 10.93 1500 10.92 10.94 1255 0.00% 36.46%
FAES FARMA 3.42 -1.55% -0.05 13840 3.46 3.42 3.46 56 3.42 3.42 185 2.51% -0.26%
FERROVIAL 25.41 0.08% 0.02 95599 25.42 25.32 25.52 84 25.41 25.42 1137 3.02% 11.85%
Fluidra 34.05 -0.15% -0.05 39042 34.15 33.95 34.52 587 34.00 34.10 420 3.18% 67.57%
FCC 10.58 0.57% 0.06 2554 10.70 10.58 10.72 1 10.60 10.68 306 0.38% 24.91%
GENERAL DE ALQUI. EO 1.63 0.00% 0.00 - 1.63 1.63 1.63 453 1.60 1.68 469 0.00% -23.65%
Global Dominion Acce 4.47 -0.39% -0.02 819 4.50 4.47 4.50 26 4.47 4.50 695 -0.17% 21.26%
GRIFOLS CL. A 23.48 -0.80% -0.19 148265 23.68 23.31 23.68 751 23.47 23.49 421 8.83% -1.38%
GRUPO CATALANA NOM.E 33.88 -0.07% -0.03 1757 33.77 33.75 34.00 21 33.85 33.90 1 -1.74% 16.30%
GRUPO EMPRES. SAN JO 5.50 -1.52% -0.09 757 5.52 5.50 5.50 520 5.36 5.65 452 -2.65% -19.47%
Ezentis 0.37 -0.79% -0.00 9852 0.38 0.37 0.38 8244 0.36 0.38 4952 -2.33% -5.86%
IBERDROLA 10.79 -0.28% -0.03 803053 10.87 10.76 10.88 2389 10.79 10.79 3633 1.64% -7.64%
Indra Sistemas A 7.81 -0.10% -0.01 59418 7.81 7.78 7.84 140 7.80 7.81 543 9.07% 11.64%
Inditex Ind De Desno 31.34 -1.74% -0.56 762149 31.96 31.33 31.96 1963 31.33 31.35 2156 -1.47% 21.83%
Inmobiliaria Colonia 9.36 -1.14% -0.11 130730 9.43 9.34 9.46 348 9.35 9.36 315 3.19% 19.70%
International Consol 2.27 -0.39% -0.01 1115968 2.29 2.27 2.33 3242 2.27 2.27 800 -2.62% 27.10%
Lar Espana Real Esta 5.30 0.38% 0.02 96764 5.30 5.29 5.37 338 5.28 5.30 776 -1.77% 7.86%
Liberbank 0.35 -0.74% -0.00 68658 0.35 0.35 0.35 434 0.35 0.35 2980 0.80% 35.52%
LINGOTES ESPEC. INH. 12.75 0.00% 0.00 - 12.75 12.75 12.75 80 12.65 12.70 227 0.00% -15.84%
MAPFRE 1.87 0.93% 0.02 606142 1.85 1.85 1.88 539 1.87 1.87 45 -0.89% 16.54%
MEDIASET 5.26 1.74% 0.09 63327 5.27 5.20 5.29 160 5.25 5.26 130 -7.96% 21.62%
Melia Hotels Interna 6.96 -1.39% -0.10 59864 7.06 6.94 7.09 572 6.95 6.96 397 0.34% 22.71%
Merlin Properties SO 9.42 -1.55% -0.15 124434 9.58 9.41 9.58 1591 9.42 9.43 258 -0.56% 24.47%
MIQUEL COST. 16.38 0.18% 0.03 90 16.42 16.36 16.42 15 16.38 16.42 249 2.44% -1.68%
Naturgy Energy Group 21.86 -0.11% -0.03 138070 21.93 21.82 21.96 564 21.86 21.87 1049 1.18% 14.79%
Naturhouse Health 1.80 0.00% 0.00 - 1.80 1.80 1.80 2 1.75 1.82 383 0.00% -6.15%
NH Hotel Group 3.93 -0.19% -0.01 1119 3.92 3.92 3.97 1500 3.75 4.12 1500 -0.51% 7.21%
Obrascon Huarte Lain 0.65 7.85% 0.05 49806 0.62 0.62 0.66 2343 0.66 0.69 8244 13.08% 1.79%
Oryzon Genomics 3.88 2.65% 0.10 1077 3.85 3.85 3.90 3907 3.79 3.89 50 -1.43% 39.10%
Pharma Mar 78.32 0.95% 0.74 5233 77.18 76.96 78.90 9 78.26 78.38 36 5.21% 10.20%
Promotora de Informa 0.97 3.58% 0.03 90 0.95 0.95 0.97 2638 0.92 0.97 45 2.69% -28.29%
Prosegur - Cía degurid 2.74 -0.80% -0.02 7801 2.74 2.72 2.74 49 2.73 2.74 310 4.91% 12.48%
- - - - - - - - - - - 0.00% 0.00%
REALIA 0.71 0.00% 0.00 - 0.71 0.71 0.71 1790 0.70 0.71 5625 0.00% -20.27%
RED ELECTRICA 17.14 0.56% 0.10 163811 17.15 17.11 17.25 1088 17.14 17.14 1371 2.11% 1.19%
REPSOL 11.44 -0.35% -0.04 484116 11.39 11.29 11.45 1961 11.43 11.44 154 1.29% 38.20%
Sacyr SA 2.19 -0.45% -0.01 168837 2.20 2.17 2.21 2969 2.19 2.19 955 -1.52% 8.17%
Siemens Gamesa Renew 25.69 -1.15% -0.30 370076 26.07 25.59 26.51 176 25.67 25.70 87 3.42% -21.65%
Solaria Energia y Me 15.78 -0.75% -0.12 69573 15.89 15.66 16.23 161 15.76 15.78 8 9.26% -33.16%
TALGO S.A. EO -,301 4.86 -1.12% -0.06 50 4.86 4.86 4.86 3212 4.65 4.95 934 -0.61% 17.44%
TELEFÓNICA 4.08 -0.78% -0.03 1164043 4.11 4.04 4.11 899 4.08 4.08 5 5.29% 26.62%
Tubacex 1.71 -2.50% -0.04 2403 1.76 1.71 1.76 212 1.71 1.75 704 1.62% 21.41%
Tubos Reunidos 0.44 0.00% 0.00 - 0.44 0.44 0.44 585 0.44 1.17 3000 -3.52% 111.06%
TÉCNICAS REUNIDAS SA 12.36 1.73% 0.21 63213 12.10 12.07 12.48 1 12.31 12.35 265 1.25% 12.50%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 10000 0.02 0.02 540570 0.00% 233.33%
VIDRALA SA INH. EO 1 95.80 -2.29% -2.25 5829 97.80 95.70 97.80 9 95.70 95.90 8 3.21% 3.87%
VISCOFAN 57.70 0.00% 0.00 9829 57.60 57.48 57.80 30 57.70 57.75 309 -0.60% -0.86%
Vocento 1.15 -3.78% -0.04 2964 1.15 1.15 1.15 1980 1.06 1.19 64 -3.78% -9.84%
Zardoya Otis 5.83 -1.44% -0.09 3209 5.90 5.82 5.90 65 5.81 5.83 561 3.23% 3.68%