29.09.2020 15:39:11
IBEX 35
6782.40
EUR
-9.1000
-0.13%
29.09.2020 15:24
 
Chart
Kursdaten
Kurs 6782.40 Eröffnung 6767.10
Diff. absolut -9.10 Tages-Hoch 6790.70
Diff. % -0.13 % Tages-Tief 6723.10
Volumen 97888680 Umsatz 278184202.434
Schlusskurs vom 28.09.2020 6791.50 Volatilität in % -
Börse Letzter Handel 29.09.2020 / 15:24
Währung EUR Aktualisierungsstand 29.09.2020 / 15:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.88% 10100.2 5814.5
1 Woche 1.48% 6798.9 6552.3
1 Monat -4.79% 7198.3 6552.3
3 Monate -5.39% 7654.8 6552.3
6 Monate 0.20% 7992.7 6421.4
1 Jahr -26.05% 10100.2 5814.5
3 Jahre -34.25% 10643.4 5814.5
SMI
13.03
26.51
SMI
-15.36
-10.68
SMI
-28.88
-2.9
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":-28.88,"chartHeight":22,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 15:39:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 94.20 0.19% 0.17 7618 93.70 92.75 94.20 105 94.20 94.30 25 -0.03% 0.29%
Acerinox 7.08 -0.20% -0.01 47693 7.07 7.04 7.10 1041 7.08 7.09 473 6.26% -29.20%
ACS ACTIVIDADES DE C 19.24 -1.91% -0.38 198346 19.48 19.09 19.48 164 19.23 19.25 346 6.95% -45.16%
- - - - - - - - - - - 0.00% 0.00%
ALMIRALL 9.45 -1.25% -0.12 44421 9.49 9.35 9.50 237 9.45 9.45 655 -0.93% -34.76%
Amadeus IT 48.19 0.90% 0.43 78050 47.76 47.23 48.27 456 48.15 48.19 426 1.64% -34.49%
ArcelorMittal 11.54 0.77% 0.09 687800 11.43 11.33 11.62 1849 11.53 11.54 219 8.28% -26.56%
BBVA 2.35 -58.56% -3.33 3081387 2.37 2.32 2.37 3100 2.35 2.36 3488 9.89% -52.49%
BA.SABADELL 0.29 -2.84% -0.01 3037391 0.29 0.29 0.29 7981 0.29 0.29 18331 -5.50% -71.37%
Banco Santander 1.61 -2.38% -0.04 6696487 1.63 1.60 1.63 11091 1.61 1.61 8337 3.96% -55.78%
Bankia 1.24 -3.63% -0.05 1143290 1.27 1.23 1.27 86 1.24 1.24 3741 -3.75% -32.38%
BANKINTER 3.75 -3.38% -0.13 525674 3.84 3.74 3.85 717 3.74 3.75 1346 -4.84% -40.79%
Caixabank SA 1.83 -2.98% -0.06 3022803 1.87 1.82 1.87 2391 1.83 1.83 13609 -3.36% -32.37%
Cellnex Telecom 53.95 0.73% 0.39 75255 53.33 53.24 54.02 60 53.92 53.94 151 3.92% 49.87%
CIE Automotive 15.13 -1.11% -0.17 15004 15.18 14.81 15.18 868 15.11 15.13 245 6.10% -27.49%
ENAGAS 20.29 0.25% 0.05 48294 20.19 20.13 20.44 656 20.27 20.30 517 3.48% -11.50%
Endesa 23.11 -0.09% -0.02 44871 23.10 23.04 23.25 270 23.10 23.12 44 2.53% -2.65%
FERROVIAL 21.37 -0.97% -0.21 175421 21.52 21.01 21.52 1197 21.36 21.38 984 0.00% -19.63%
GRIFOLS CL. A 24.44 -0.20% -0.05 57022 24.36 24.29 24.57 141 24.44 24.46 452 2.86% -22.35%
IBERDROLA 10.64 1.14% 0.12 1722396 10.47 10.46 10.66 3138 10.63 10.64 2303 1.35% 14.47%
Indra Sistemas A 6.19 -1.67% -0.10 33761 6.25 6.17 6.26 805 6.19 6.20 578 -1.02% -38.28%
Inditex Ind De Desno 24.14 0.21% 0.05 274112 23.95 23.80 24.17 1259 24.13 24.15 2133 -0.99% -23.57%
Inmobiliaria Colonia 6.99 -0.71% -0.05 71653 7.01 6.87 7.01 654 6.99 7.00 788 0.46% -38.40%
International Consol 91.38 -2.95% -2.78 2988415 94.82 89.72 94.82 2348 91.36 91.44 428 -2.91% -77.28%
MAPFRE 1.31 -3.10% -0.04 749689 1.35 1.31 1.35 1455 1.31 1.31 4526 -0.66% -42.84%
Melia Hotels Interna 3.13 -0.89% -0.03 38739 3.10 3.06 3.15 810 3.11 3.12 3388 6.20% -59.97%
Merlin Properties SO 7.03 -1.26% -0.09 55081 7.08 7.00 7.08 1386 7.03 7.04 1350 6.19% -44.16%
Naturgy Energy Group 17.48 -0.51% -0.09 89691 17.59 17.46 17.79 757 17.46 17.47 209 4.49% -21.79%
Pharma Mar 105.00 2.14% 2.20 3023 102.10 101.55 105.90 23 104.90 105.10 23 5.06% 140.23%
RED ELECTRICA 16.30 0.93% 0.15 75670 16.16 16.14 16.45 660 16.29 16.30 146 2.05% -9.63%
REPSOL 5.78 -1.60% -0.09 790425 5.86 5.77 5.89 2627 5.78 5.79 1943 -3.89% -57.97%
Siemens Gamesa Renew 23.32 6.24% 1.37 322895 21.91 21.91 23.39 555 23.31 23.34 64 -0.09% 40.39%
TELEFÓNICA 2.93 -2.17% -0.07 1469467 2.99 2.92 2.99 2586 2.93 2.93 1807 0.23% -51.79%
VISCOFAN 56.95 -0.18% -0.10 6654 56.85 56.60 57.15 278 56.90 57.00 232 -0.17% 20.72%