05.07.2020 05:41:33
IBEX 35
7403.50
EUR
-95.1000
-1.27%
03.07.2020 17:38
 
Chart
Kursdaten
Kurs 7403.50 Eröffnung 7510.90
Diff. absolut -95.10 Tages-Hoch 7520.60
Diff. % -1.27 % Tages-Tief 7374.90
Volumen 181466957 Umsatz 712847099.842
Schlusskurs vom 02.07.2020 7498.60 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 17:38
Währung EUR Aktualisierungsstand 05.07.2020 / 05:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.47% 10100.2 5814.5
1 Woche 3.14% 7538.2 7127.1
1 Monat -2.92% 7992.7 7062.9
3 Monate 12.49% 7992.7 6421.4
6 Monate -23.25% 10100.2 5814.5
1 Jahr -21.19% 10100.2 5814.5
3 Jahre -30.18% 10758.2 5814.5
SMI
13.03
26.51
SMI
-15.36
-10.68
SMI
-22.47
-4.63
2018
2019
2020
{"2018":{"performance":-15.36,"chartHeight":19.780508740665,"year":2018,"ID_NOTATION":"324911"},"2019":{"performance":13.03,"chartHeight":19.030915486842,"year":2019,"ID_NOTATION":"324911"},"2020":{"performance":-22.47,"chartHeight":21.513850097887,"year":2020,"ID_NOTATION":"324911"}}
{"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.07.2020 05:41:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 90.30 -1.63% -1.50 11758 92.55 90.00 92.55 41 90.25 90.40 38 1.98% -3.68%
Acerinox 7.14 -2.17% -0.16 80375 7.30 7.08 7.30 6200 7.13 7.15 706 1.23% -28.78%
ACS ACTIVIDADES DE C 23.28 -0.47% -0.11 190783 23.56 22.88 23.60 41 23.28 23.30 215 5.43% -34.92%
- - - - - - - - - - - 0.00% 0.00%
ALMIRALL 11.69 -2.09% -0.25 41099 11.88 11.69 11.94 297 11.69 11.71 314 -3.55% -20.31%
Amadeus IT 48.00 -2.89% -1.43 267105 49.66 47.80 49.66 100 47.99 48.03 293 3.05% -34.16%
ArcelorMittal 9.70 -1.01% -0.10 747991 9.83 9.58 9.97 800 9.68 9.70 260 7.35% -37.80%
BBVA 3.13 -44.82% -2.55 2053571 3.23 3.12 3.24 8899 3.11 3.13 4470 4.12% -37.36%
BA.SABADELL 0.32 -3.17% -0.01 5598876 0.33 0.31 0.33 9300 0.32 0.32 10551 5.83% -69.57%
Banco Santander 2.22 -2.89% -0.07 6655991 2.29 2.20 2.30 4000 2.20 2.24 4000 4.25% -40.62%
Bankia 1.01 -2.14% -0.02 808399 1.03 1.01 1.03 3352 1.01 1.01 5200 9.54% -46.84%
BANKINTER 4.12 -3.24% -0.14 2535474 4.25 4.10 4.27 824 4.12 4.12 848 -1.27% -37.03%
Caixabank SA 1.96 -1.39% -0.03 1680735 1.99 1.95 1.99 4243 1.96 1.96 17800 5.70% -29.82%
Cellnex Telecom 55.06 -0.61% -0.34 106392 55.14 54.91 55.94 261 55.02 55.08 276 4.16% 43.65%
CIE Automotive 15.38 0.39% 0.06 31733 15.42 15.11 15.44 235 15.37 15.40 134 -4.29% -27.11%
ENAGAS 22.48 -0.18% -0.04 133810 22.46 22.39 22.76 111 22.48 22.50 72 3.07% -1.71%
ENCE Energia y Celul 2.88 -1.34% -0.04 63760 2.92 2.87 2.95 1200 2.87 2.88 1000 2.19% -21.53%
Endesa 23.56 1.20% 0.28 316538 23.32 23.20 23.60 281 23.56 23.58 210 4.11% -0.84%
FERROVIAL 24.05 -0.91% -0.22 224084 24.27 24.01 24.25 198 23.98 24.06 111 -0.74% -10.43%
GRIFOLS CL. A 26.79 -2.79% -0.77 200974 27.53 26.75 27.68 288 26.76 26.79 160 -3.08% -15.06%
IBERDROLA 10.74 0.47% 0.05 2876039 10.79 10.70 10.79 1111 10.71 10.75 1570 7.10% 16.92%
Indra Sistemas A 7.03 -1.26% -0.09 52202 7.12 7.00 7.15 550 7.02 7.03 191 -0.28% -31.08%
Inditex Ind De Desno 23.94 -1.97% -0.48 635211 24.37 23.87 24.41 108 23.93 24.09 641 1.18% -24.05%
Inmobiliaria Colonia 8.20 -0.30% -0.03 46838 8.22 8.10 8.22 500 8.20 8.21 150 4.13% -28.20%
International Consol 226.40 -1.86% -4.30 1269851 234.20 225.20 237.40 4600 225.20 227.50 300 1.25% -63.79%
MAPFRE 1.60 -1.35% -0.02 180846 1.64 1.59 1.64 2126 1.60 1.61 3400 2.23% -32.29%
Masmovil Ibercom 22.68 -0.35% -0.08 24984 22.80 22.68 22.82 294 22.68 22.72 157 -0.26% 12.06%
Melia Hotels Interna 4.01 -1.43% -0.06 96421 4.13 3.92 4.19 863 4.00 4.01 888 7.50% -49.09%
Merlin Properties SO 7.57 -1.69% -0.13 132921 7.76 7.50 7.76 232 7.57 7.58 456 1.47% -40.63%
Naturgy Energy Group 16.84 -1.35% -0.23 147386 17.08 16.77 17.16 180 16.70 16.85 279 3.36% -25.00%
RED ELECTRICA 17.07 0.21% 0.04 199577 17.05 17.00 17.18 194 17.01 17.07 250 -1.75% -4.42%
REPSOL 7.82 -2.47% -0.20 788138 8.03 7.78 8.03 1019 7.81 7.82 1019 0.66% -44.10%
Siemens Gamesa Renew 15.98 -0.96% -0.15 180740 16.15 15.96 16.39 274 15.98 16.00 279 4.27% 2.24%
TELEFÓNICA 4.15 -2.90% -0.12 2306762 4.28 4.13 4.28 3582 4.15 4.15 3582 -1.14% -33.24%
VISCOFAN 58.90 -0.51% -0.30 5754 59.10 58.90 59.50 19 58.90 59.00 60 0.51% 24.63%