02.03.2021 17:23:30
IGBM EUR
837.55
EUR
-0.2100
-0.03%
02.03.2021 17:08
 
Chart
Kursdaten
Kurs 837.55 Eröffnung 835.91
Diff. absolut -0.21 Tages-Hoch 842.97
Diff. % -0.03 % Tages-Tief 832.54
Volumen 2487546339 Umsatz 687705862.191
Schlusskurs vom 01.03.2021 837.76 Volatilität in % -
Börse Letzter Handel 02.03.2021 / 17:08
Währung EUR Aktualisierungsstand 02.03.2021 / 17:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.07% 843.1 769.5
1 Woche 2.99% 840.1 812.3
1 Monat 7.77% 840.1 781.0
3 Monate 3.67% 843.1 765.8
6 Monate 22.36% 843.1 624.7
1 Jahr -3.71% 897.4 580.4
3 Jahre -15.38% 1042.0 580.4
11.38
26.51
1.13
4.07
0.03
SMI
-16.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.38,"chartHeight":37.510276242666,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-16.08,"chartHeight":40.719150603599,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":4.07,"chartHeight":27.966651235834,"year":2021,"ID_NOTATION":"325029"}}
{"2019":{"performance":26.51,"chartHeight":44.815180971586,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":16.072786661971,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":0.03,"chartHeight":14.938393657195,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":44.815180971586,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":30.539411113972,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":4.33,"chartHeight":28.541419101469,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":44.342996930492,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":32.825841093676,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":3.04,"chartHeight":25.258372531626,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":43.791762733526,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":41.796977414632,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.16,"chartHeight":33.209602994753,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":44.815180971586,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":27.006442214829,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":2.14,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.03.2021 17:23:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ACCIONA 135.50 3.67% 4.80 96 135.50 135.50 135.50 1 134.40 135.00 2 -0.26% 15.61%
Acerinox 9.62 0.00% 0.00 - 9.62 9.62 9.62 651 9.75 10.04 697 0.00% 5.88%
ACS ACTIVIDADES DE C 26.48 1.96% 0.51 1 26.48 26.48 26.48 1 26.48 26.63 5 3.82% -4.91%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 1336 7.34 7.60 365 0.00% 0.00%
Aedas Homes 20.80 0.00% 0.00 - 20.80 20.80 20.80 500 20.10 22.10 151 0.00% -1.89%
Aena SA 141.80 0.50% 0.70 34 141.80 141.80 141.80 12 143.80 141.60 1 3.84% -0.42%
Airbus Group 99.26 -1.44% -1.45 4556 99.45 98.57 99.97 20 50.00 99.87 19 5.35% 11.76%
Airtificial Intellig 0.12 0.00% 0.00 - 0.12 0.12 0.12 2875 0.12 0.12 7665 0.00% 0.00%
Alantra Partners 13.40 0.00% 0.00 - 13.40 13.40 13.40 331 12.75 14.05 396 0.00% 0.00%
ALMIRALL 11.04 0.00% 0.00 - 11.04 11.04 11.04 426 11.60 11.03 50 -6.44% 0.64%
Amadeus IT 62.06 7.84% 4.51 933 59.02 58.38 62.06 50 60.20 61.76 7 10.19% 3.30%
Amper 0.19 -2.43% -0.00 6729 0.19 0.19 0.19 709 0.19 0.19 1993 -2.43% -4.46%
Amrest Holdings 25.00 0.00% 0.00 - 25.00 25.00 25.00 450 38.40 25.00 68 0.00% 0.00%
Applus Services 8.78 0.00% 0.00 - 8.78 8.78 8.78 74 8.59 8.45 81 -0.31% -2.77%
ArcelorMittal 20.73 3.33% 0.67 6949 19.92 19.92 20.74 900 20.73 20.78 832 1.62% 5.83%
ARIMA REAL EST.SOC. 8.50 0.00% 0.00 - 8.50 8.50 8.50 3333 7.90 8.32 102 0.00% 0.00%
Atresmedia Co.d.Medi 3.38 0.00% 0.00 - 3.38 3.38 3.38 50 3.30 3.38 96 0.00% 16.26%
Audax Renovables 2.07 0.49% 0.01 568 2.04 2.04 2.07 320 1.97 2.06 496 2.74% 5.75%
- - - - - - - - - - - 0.00% 0.00%
BBVA 4.60 0.00% 0.00 - 4.60 4.60 4.60 2954 4.75 5.05 345 2.74% 13.24%
BA.SABADELL 0.42 1.54% 0.01 27332 0.43 0.42 0.43 50 0.42 0.42 2161 8.01% 17.31%
Banco Santander 2.91 0.48% 0.01 22 2.91 2.91 2.91 829 2.91 2.92 15 0.40% 13.59%
Bankia 1.67 -0.36% -0.01 499 1.67 1.65 1.67 52 1.60 1.66 10 3.93% 15.66%
BANKINTER 5.61 0.00% 0.00 - 5.61 5.61 5.61 784 5.49 5.51 784 10.39% 26.68%
Baron De Ley 110.00 0.00% 0.00 - 110.00 110.00 110.00 50 111.00 110.00 31 0.00% 0.00%
Berkeley Energia 0.43 0.00% 0.00 - 0.43 0.43 0.43 8332 0.40 0.41 4166 0.00% 16.22%
BIOSEARCH 1.31 0.00% 0.00 - 1.31 1.31 1.31 4818 2.14 1.39 63 0.00% -5.87%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 1918 4.90 5.20 1918 0.00% 0.00%
Caixabank SA 2.43 1.04% 0.03 7092 2.43 2.43 2.43 3384 2.44 2.47 656 3.83% 15.12%
Cellnex Telecom 45.04 0.26% 0.12 8 45.04 45.04 45.04 8 45.04 41.84 50 3.04% -8.91%
CIE Automotive 22.88 0.00% 0.00 - 22.88 22.88 22.88 131 22.56 22.92 14 0.00% 3.16%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 230 13.50 13.95 195 0.00% 0.00%
Coca-Cola European P 43.15 -0.40% -0.17 815 43.25 43.15 43.45 375 43.10 43.25 219 0.76% 9.68%
CODERE 1.32 0.30% 0.00 886 1.32 1.32 1.32 5 1.39 1.32 806 0.00% 0.00%
CIA De Dist. Integ. 16.37 1.80% 0.29 3045 16.35 16.35 16.37 3 16.06 16.06 50 -2.31% 0.75%
Const&Auxiliar de Fe 39.15 0.00% 0.00 - 39.15 39.15 39.15 50 37.35 38.45 37 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 39.08 0.00% 0.00 - 39.08 39.08 39.08 57 39.10 39.40 38 0.00% 0.58%
Deoleo 0.27 0.00% 0.00 - 0.27 0.27 0.27 57 0.26 0.26 70 0.00% 0.00%
DIA 0.12 0.00% 0.00 - 0.12 0.12 0.12 1963 0.12 0.12 3966 0.00% 4.46%
DURO FELGUERA 1.18 0.00% 0.00 - 1.18 1.18 1.18 1309 1.26 1.13 358 47.25% 82.64%
EBRO FOODS 17.44 0.00% 0.00 - 17.44 17.44 17.44 18 17.44 17.72 123 0.00% -8.31%
EDREAMS ODIGEO S.A. 5.09 6.49% 0.31 43 5.09 5.09 5.09 24 4.77 5.09 43 9.63% 18.76%
ELECNOR INH. EO-,10 10.65 0.00% 0.00 - 10.65 10.65 10.65 18 10.65 10.65 1 0.00% 0.47%
ENAGAS 17.47 -0.20% -0.04 42 17.45 17.45 17.47 9 17.60 17.55 9 1.84% 1.26%
ENCE Energia y Celul 3.95 0.00% 0.00 - 3.95 3.95 3.95 622 4.29 3.96 787 0.00% 15.89%
Endesa 20.97 1.26% 0.26 563 21.14 20.97 21.14 108 20.69 21.19 106 -4.83% -7.25%
Ercros 2.33 0.00% 0.00 - 2.33 2.33 2.33 80 2.31 2.41 160 0.00% 7.85%
EUSKALTEL S.A. EO 3 8.19 -0.97% -0.08 79 8.32 8.19 8.32 123 8.26 8.16 7 -1.08% -5.70%
FAES FARMA 3.68 0.00% 0.00 - 3.68 3.68 3.68 170 3.69 3.68 87 -3.54% 5.44%
FERROVIAL 21.65 0.00% 0.00 - 21.65 21.65 21.65 76 21.47 21.31 74 5.82% -4.67%
Fluidra 22.85 3.51% 0.78 1481 22.73 22.73 22.98 32 20.50 20.80 79 2.79% 6.64%
FCC 8.64 0.00% 0.00 - 8.64 8.64 8.64 1323 8.51 8.78 299 0.00% 0.00%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33766 1.05 2.03 360 0.00% 0.00%
Gestamp Automocion 4.29 0.00% 0.00 - 4.29 4.29 4.29 661 4.50 4.32 58 -0.19% 8.44%
Global Dominion Acce 3.92 0.00% 0.00 - 3.92 3.92 3.92 279 4.19 4.01 53 1.42% 4.88%
GRENERGY RENOVALBL.E 35.00 0.00% 0.00 - 35.00 35.00 35.00 11 36.60 36.40 141 0.00% -8.38%
Grifols CL.B 13.62 -0.15% -0.02 107 13.62 13.62 13.62 81 13.48 18.00 490 2.25% -11.66%
GRIFOLS CL. A 20.83 0.00% 0.00 - 20.83 20.83 20.83 8 21.54 21.41 64 -5.58% -13.21%
GRUPO CATALANA NOM.E 32.10 0.00% 0.00 - 32.10 32.10 32.10 1 31.85 31.35 79 0.00% 10.69%
GRUPO EMPRES. SAN JO 5.01 0.00% 0.00 - 5.01 5.01 5.01 120 5.49 5.23 6 6.82% 15.17%
Ezentis 0.37 0.00% 0.00 - 0.37 0.37 0.37 2297 0.41 0.42 26 0.00% -10.95%
IBERDROLA 10.41 0.10% 0.01 136294 10.42 10.39 10.47 285 10.41 10.40 547 1.07% -11.22%
IBERP.GESTION INH.EO 17.40 0.00% 0.00 - 17.40 17.40 17.40 97 16.85 18.05 135 0.00% 0.00%
Indra Sistemas A 7.58 0.00% 0.00 - 7.58 7.58 7.58 246 7.59 7.50 83 0.40% 8.13%
Inditex Ind De Desno 28.23 1.07% 0.30 1001 28.35 28.23 28.35 18 27.92 27.86 46 7.32% 6.83%
Inmobiliaria Colonia 8.04 0.00% 0.00 - 8.04 8.04 8.04 91 8.53 8.54 91 2.81% 1.07%
INMOBILIARIA DEL SUR 8.46 0.00% 0.00 - 8.46 8.46 8.46 126 8.16 8.64 29 0.00% 0.00%
International Consol 203.40 -1.12% -2.30 3648974 206.80 200.40 207.20 8402 203.30 203.50 5390 15.76% 28.60%
Lab Reig Jofre 4.39 0.00% 0.00 - 4.39 4.39 4.39 60 6.02 6.06 77 0.00% 2.57%
Laboratorios Farmace 44.80 -1.75% -0.80 1949 44.30 42.70 44.90 212 44.90 44.90 22 -4.80% 19.69%
Lar Espana Real Esta 4.98 -1.19% -0.06 1292 4.99 4.96 5.00 1808 4.96 5.06 40 10.53% 6.61%
Liberbank 0.25 0.00% 0.00 - 0.25 0.25 0.25 2573 0.25 0.25 2674 0.00% 0.00%
LINGOTES ESPEC. INH. 12.20 0.00% 0.00 - 12.20 12.20 12.20 55 12.05 12.75 30 0.00% 0.00%
MAPFRE 1.62 -0.58% -0.01 322224 1.62 1.62 1.62 119 1.63 1.55 4 5.65% 2.20%
MEDIASET 4.66 0.00% 0.00 - 4.66 4.66 4.66 50 4.68 4.66 50 -1.40% 9.96%
Melia Hotels Interna 6.28 0.00% 0.00 - 6.28 6.28 6.28 19 7.14 6.64 2323 0.00% 9.70%
Merlin Properties SO 8.98 4.27% 0.37 1349 8.84 8.84 8.98 9 8.96 11.73 250 10.90% 15.60%
METROVACESA S.A. EO 6.34 0.00% 0.00 - 6.34 6.34 6.34 2 6.35 6.31 24 5.14% 6.47%
MIQUEL COST. 14.00 0.00% 0.00 - 14.00 14.00 14.00 1 14.64 14.04 5 -0.43% -5.08%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 0.00% 0.00%
Naturgy Energy Group 20.73 0.12% 0.03 2000 20.73 20.73 20.73 25 20.40 20.82 60 -0.07% 9.31%
Naturhouse Health 1.51 0.00% 0.00 - 1.51 1.51 1.51 2179 1.42 1.50 1900 0.00% 0.00%
Neinor Homes 10.47 0.00% 0.00 - 10.47 10.47 10.47 45 10.76 10.46 66 0.00% -3.06%
NH Hotel Group 3.40 0.00% 0.00 - 3.40 3.40 3.40 62 4.16 3.85 40 0.00% 0.00%
NICOLAS CORREA INH.E 4.28 0.00% 0.00 - 4.28 4.28 4.28 250 3.95 4.24 366 0.00% 0.00%
NUEV.EXP.TEX.INH.EO- 0.66 0.00% 0.00 - 0.66 0.66 0.66 2322 0.74 0.76 4668 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Obrascon Huarte Lain 0.58 0.00% 0.00 - 0.58 0.58 0.58 1089 0.63 0.64 1334 0.00% -6.60%
Oryzon Genomics 3.95 0.00% 0.00 - 3.95 3.95 3.95 12 4.00 3.94 22 -0.13% 10.18%
Pescanova 0.45 0.00% 0.00 - 0.45 0.45 0.45 10000 0.45 0.48 6428 0.00% 0.00%
Pharma Mar 107.45 0.00% 0.00 - 107.45 107.45 107.45 2 109.10 125.00 10 -4.83% 53.28%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 55 9.42 9.34 302 0.00% 0.00%
Promotora de Informa 0.98 0.00% 0.00 - 0.98 0.98 0.98 110 0.99 1.00 1157 -4.77% 7.58%
Prosegur - Cía degurid 2.73 4.44% 0.12 125 2.73 2.73 2.73 268 2.39 2.79 63 11.79% 11.52%
PROSEGUR CASH 144A E 0.77 0.00% 0.00 - 0.77 0.77 0.77 345 0.77 0.84 617 0.00% -5.31%
Quabit Inmobiliaria 0.35 0.00% 0.00 - 0.35 0.35 0.35 4758 0.41 0.40 13 0.00% 0.00%
REALIA 0.61 0.00% 0.00 - 0.61 0.61 0.61 1000 0.65 0.67 4313 0.00% 0.00%
RED ELECTRICA 13.86 -0.48% -0.07 3142 14.01 13.86 14.13 105 13.89 13.87 96 -4.92% -17.32%
Renta 4 5.90 0.00% 0.00 - 5.90 5.90 5.90 2152 7.32 5.94 32 0.00% 0.00%
RENTA CORP.REAL EST. 2.19 0.00% 0.00 - 2.19 2.19 2.19 9 1.83 2.14 9 0.00% 0.00%
REPSOL 10.70 2.15% 0.23 149 10.70 10.70 10.70 744 10.70 10.67 22 5.94% 29.07%
Sacyr SA 2.09 0.00% 0.00 - 2.09 2.09 2.09 886 2.14 2.08 2085 10.48% 3.26%
Siemens Gamesa Renew 31.07 -0.35% -0.11 1830 31.07 31.07 31.07 47 30.83 31.15 45 -3.65% -5.93%
Solaria Energia y Me 17.91 0.00% 0.00 - 17.91 17.91 17.91 704 17.83 18.98 7 -8.90% -24.45%
SOLARP.CORP.TEC. EO 19.75 0.51% 0.10 5 19.75 19.75 19.75 5 19.75 19.70 6 -3.20% -30.81%
TALGO S.A. EO -,301 4.46 0.00% 0.00 - 4.46 4.46 4.46 72 4.20 4.25 73 0.00% 9.06%
TELEFÓNICA 3.69 4.56% 0.16 6 3.69 3.69 3.69 1794 3.67 3.70 7 -3.84% 8.95%
Tubacex 1.44 0.00% 0.00 - 1.44 1.44 1.44 137 1.36 1.43 125 0.00% 6.80%
Tubos Reunidos 0.22 0.00% 0.00 - 0.22 0.22 0.22 2 0.24 0.23 556 0.00% 0.00%
TÉCNICAS REUNIDAS SA 12.10 -0.98% -0.12 817 12.10 12.10 12.10 14 12.31 12.12 54 -1.39% 12.14%
UNICAJA BANCO NOM. E 0.76 3.38% 0.03 239 0.76 0.75 0.76 36 0.76 0.67 50 9.56% 4.45%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 300000 0.02 0.02 96 0.00% 0.00%
VIDRALA SA INH. EO 1 94.60 0.00% 0.00 - 94.60 94.60 94.60 34 94.40 97.00 57 0.00% 0.00%
VISCOFAN 55.38 0.00% 0.00 - 55.38 55.38 55.38 13 57.70 57.60 102 -4.61% -4.85%
Vocento 0.90 0.00% 0.00 - 0.90 0.90 0.90 2 1.20 0.90 3 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.62 0.00% 0.00 - 5.62 5.62 5.62 11 5.44 5.52 25 0.00% -5.86%