23.01.2020 23:29:18
IBEX 35
9518.50
EUR
-55.2000
-0.58%
23.01.2020 17:38
 
Chart
Kursdaten
Kurs 9518.50 Eröffnung 9549.40
Diff. absolut -55.20 Tages-Hoch 9604.70
Diff. % -0.58 % Tages-Tief 9499.30
Volumen 168219700 Umsatz 1228920786.88
Schlusskurs vom 22.01.2020 9573.70 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 17:38
Währung EUR Aktualisierungsstand 23.01.2020 / 23:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.32% 9709.9 9466.0
1 Woche -0.56% 9709.9 9499.3
1 Monat -1.46% 9709.9 9466.0
3 Monate 1.42% 9709.9 9110.1
6 Monate 2.55% 9709.9 8409.1
1 Jahr 4.27% 9709.9 8409.1
3 Jahre 2.30% 11184.4 8286.2
Benchmark:
SMI
13.03
26.51
1.86
-15.36
-10.68
SMI
-0.32
SMI
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":-0.32,"chartHeight":7.3333333333333,"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":1.86,"chartHeight":10.160962910193,"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":-0.22,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"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":1.05,"chartHeight":7.5556435787167,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 23:29:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 101.10 0.00% 0.00 23087 101.00 100.80 102.40 25 101.00 101.20 41 2.59% 7.84%
Acerinox 9.41 -1.63% -0.16 157271 9.44 9.39 9.67 5035 9.38 9.48 250 -0.59% -6.09%
ACS ACTIVIDADES DE C 32.03 -5.01% -1.69 778720 32.03 31.53 32.66 1080 31.42 32.08 136 -6.51% -10.46%
Aena SA 168.35 -0.77% -1.30 57680 169.20 166.60 169.30 336 168.00 168.55 24 -3.41% -1.66%
Amadeus IT 75.46 -2.38% -1.84 395655 77.12 75.38 77.12 37 75.42 75.48 57 -1.49% 3.51%
ArcelorMittal 14.00 -1.55% -0.22 1292974 14.15 13.86 14.47 1500 13.98 14.01 400 -4.57% -10.20%
BBVA 4.66 -17.89% -1.02 6690344 4.70 4.63 4.74 850 4.66 4.67 3517 -2.48% -6.80%
BA.SABADELL 0.97 0.45% 0.00 6910704 0.97 0.95 0.98 2400 0.97 0.97 126 -3.44% -6.88%
Banco Santander 3.57 -0.07% -0.00 13267718 3.60 3.56 3.65 25400 3.56 3.57 679 -1.77% -4.41%
Bankia 1.70 -0.82% -0.01 1710728 1.71 1.68 1.74 1700 1.70 1.71 2200 -4.51% -10.18%
- - - - - - - - - - - 0.00% 0.00%
Caixabank SA 2.67 -1.02% -0.03 3357898 2.70 2.65 2.75 2116 2.66 2.67 3379 -2.39% -4.25%
Cellnex Telecom 43.17 -1.53% -0.67 177879 43.71 43.03 43.77 81 43.17 43.19 200 3.03% 12.63%
CIE AUTOMOTIVE 20.44 -2.85% -0.60 36622 20.81 20.32 20.81 2318 20.12 20.96 2318 0.79% -3.13%
ENAGAS 24.15 0.62% 0.15 165145 23.98 23.97 24.36 454 23.97 24.71 1320 3.47% 5.64%
ENCE Energia y Celul 3.74 -1.53% -0.06 146956 3.73 3.70 3.80 500 3.73 3.74 910 0.54% 2.02%
Endesa 24.48 0.37% 0.09 210067 24.37 24.33 24.65 693 24.32 25.46 640 1.51% 3.03%
FERROVIAL 29.36 0.20% 0.06 307735 29.20 29.03 29.48 389 29.35 29.37 138 3.53% 9.35%
GRIFOLS CL. A 31.02 -1.84% -0.58 261150 31.53 30.97 31.54 81 31.00 31.03 16 -2.48% -1.65%
IBERDROLA 9.65 2.19% 0.21 4567476 9.45 9.44 9.69 1764 9.65 9.65 2252 3.82% 4.99%
Indra Sistemas A 10.88 -1.72% -0.19 44504 11.00 10.85 11.04 105 10.44 10.89 320 0.00% 6.67%
Inditex Ind De Desno 31.02 0.21% 0.07 717649 30.87 30.87 31.26 334 30.99 31.01 493 -0.91% -1.60%
Inmobiliaria Colonia 11.90 1.19% 0.14 55936 11.76 11.76 11.98 340 11.88 11.91 260 2.67% 4.20%
IAG 609.00 -4.00% -25.40 1005232 631.80 607.20 632.40 475 608.60 610.60 475 -4.58% -2.59%
MAPFRE 2.37 -1.66% -0.04 438700 2.40 2.36 2.42 134 2.37 2.38 2200 -0.79% 0.02%
Masmovil Ibercom 18.78 -2.03% -0.39 101087 19.08 18.72 19.10 210 18.77 18.78 15 -3.54% -7.21%
MEDIASET 5.25 -1.61% -0.09 86040 5.33 5.24 5.36 8006 5.20 5.26 243 -3.53% -6.75%
MELIA HOTELS 8.10 -0.74% -0.06 116120 8.11 8.07 8.17 506 8.04 8.09 270 -1.55% 2.73%
Merlin Properties SO 12.74 0.71% 0.09 162606 12.58 12.57 12.75 390 12.72 12.75 600 1.43% -0.08%
Naturgy Energy Group 23.25 1.53% 0.35 135251 22.85 22.85 23.29 391 22.85 23.27 180 2.79% 3.52%
RED ELECTRICA 18.30 1.64% 0.29 445894 17.93 17.91 18.38 941 17.93 18.32 290 3.10% 2.41%
REPSOL 13.15 -3.31% -0.45 3638181 13.50 13.04 13.50 100 12.50 13.15 820 -7.03% -5.97%
Siemens Gamesa Renew 15.48 -0.19% -0.03 284887 15.55 15.40 15.56 330 15.48 15.62 68 1.64% -0.99%
TELEFÓNICA 6.18 -1.53% -0.10 2028633 6.24 6.14 6.26 300 6.18 6.19 2000 1.59% -0.53%
VISCOFAN 49.82 0.32% 0.16 9575 49.40 49.10 49.94 31 49.82 51.85 950 -1.05% 5.42%