14.05.2021 23:54:28
IGBM EUR
908.20
EUR
17.7800
2.00%
14.05.2021 17:38
 
Chart
Kursdaten
Kurs 908.20 Eröffnung 897.20
Diff. absolut 17.78 Tages-Hoch 908.36
Diff. % 2.00 % Tages-Tief 894.54
Volumen 367383364 Umsatz 1098921878.25
Schlusskurs vom 13.05.2021 890.42 Volatilität in % -
Börse Letzter Handel 14.05.2021 / 17:38
Währung EUR Aktualisierungsstand 14.05.2021 / 23:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.82% 908.4 769.5
1 Woche 1.12% 908.4 874.7
1 Monat 5.90% 908.4 838.9
3 Monate 12.50% 908.4 804.0
6 Monate 18.14% 908.4 765.8
1 Jahr 40.42% 908.4 624.7
3 Jahre -12.54% 1039.3 580.4
11.38
26.51
1.13
12.82
3.9
SMI
-16.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.38,"chartHeight":21.550857499764,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-16.08,"chartHeight":23.394458800904,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":12.82,"chartHeight":22.186238830433,"year":2021,"ID_NOTATION":"325029"}}
{"2019":{"performance":26.51,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2343317531272,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.9,"chartHeight":15.840212966171,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.545871770875,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.08,"chartHeight":22.293307432831,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.476474813974,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.859499171457,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.16,"chartHeight":21.446756111409,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.159773077336,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.013704893994,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.33,"chartHeight":13.093315171787,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.516067756531,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.05.2021 23:54:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abengoa A 0.02 - - - - - - 10000 0.02 0.97 11934 0.00% 0.00%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
ACCIONA 135.40 3.12% 4.10 29314 132.70 131.00 135.55 58 135.30 135.50 23 -2.73% 15.33%
Acerinox 11.82 -0.21% -0.03 418923 11.95 11.77 11.96 120 11.82 11.88 506 -2.81% 30.13%
ACS ACTIVIDADES DE C 26.55 -1.87% -0.51 235499 26.99 26.12 26.99 276 26.18 26.57 131 -6.27% -3.24%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 - - - - 0.00% 0.00%
Aedas Homes 21.65 0.23% 0.05 8528 21.60 21.10 21.80 1151 21.25 21.90 34 0.46% 0.70%
Aena SA 146.65 1.59% 2.30 47957 146.15 144.05 146.70 40 146.35 147.75 37 -2.27% 3.13%
Airbus Group 99.28 3.23% 3.11 398834 97.09 96.11 99.38 83 99.25 99.86 83 1.15% 9.82%
Airtificial Intellig 0.13 0.00% 0.00 - 0.13 0.13 0.13 1046 0.12 0.13 8281 0.00% -22.45%
Alantra Partners 15.30 0.00% 0.00 - 15.30 15.30 15.30 10000 14.85 - - 3.03% 6.99%
ALMIRALL 14.28 -0.25% -0.04 107027 14.36 13.96 14.37 258 14.27 14.34 420 11.22% 29.54%
Amadeus IT 61.88 4.95% 2.92 409902 59.54 59.54 61.90 308 61.66 61.66 308 4.70% 3.13%
Amper 0.19 0.00% 0.00 - 0.19 0.19 0.19 8280 0.19 0.19 2070 -0.31% -26.55%
Amrest Holdings 9.79 0.00% 0.00 - 9.79 9.79 9.79 1000 6.50 7.40 568 0.00% 0.00%
Applus Services 8.53 1.07% 0.09 28909 8.51 8.41 8.58 140 8.41 8.54 140 -7.18% -6.32%
ArcelorMittal 26.58 -0.32% -0.09 1450862 26.60 26.27 27.02 293 26.42 27.14 199 -1.52% 40.20%
ARIMA REAL EST.SOC. 8.95 0.00% 0.00 - 8.95 8.95 8.95 8 9.08 9.42 12 0.00% -10.50%
Atresmedia Co.d.Medi 4.03 1.54% 0.06 69042 4.02 3.94 4.06 250 4.03 4.07 144 -1.13% 38.16%
Audax Renovables 2.02 3.86% 0.07 35463 1.96 1.94 2.03 850 2.01 2.02 29 3.12% 2.86%
AZKOYEN 6.97 0.00% 0.00 - 6.97 6.97 6.97 1000 5.72 - - 0.00% 0.00%
BBVA 5.02 2.61% 0.13 3591486 4.94 4.93 5.03 8200 5.00 5.05 3204 4.15% 23.58%
BA.SABADELL 0.68 1.68% 0.01 3620851 0.68 0.67 0.68 13300 0.68 0.68 8828 11.19% 92.14%
Banco Santander 3.36 2.80% 0.09 9657562 3.30 3.28 3.36 1000 3.35 3.39 3259 4.53% 31.02%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 4.77 1.79% 0.08 1193311 4.74 4.73 4.79 2394 4.78 4.78 2394 1.66% 7.86%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 119.00 33 0.00% 0.00%
Berkeley Energia 0.35 0.00% 0.00 - 0.35 0.35 0.35 8227 0.34 0.35 8227 3.77% 122.44%
BIOSEARCH 2.16 0.23% 0.01 25048 2.16 2.16 2.17 5506 2.16 2.19 215 0.00% 118.62%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 631 3.20 3.36 725 0.00% 0.00%
Caixabank 2.84 1.97% 0.06 3401071 2.81 2.80 2.85 3709 2.83 2.85 2675 5.73% 34.29%
Cellnex Telecom 45.52 -0.37% -0.17 439052 46.09 45.16 46.15 700 45.40 45.68 131 -4.51% -7.76%
CIE Automotive 24.42 2.39% 0.57 59336 24.10 23.82 24.42 143 24.40 24.52 245 -0.25% 10.10%
Clinica Baviera 13.35 0.00% 0.00 - 13.35 13.35 13.35 65 13.30 13.40 47 0.00% -8.25%
Coca-Cola European P 49.54 2.40% 1.16 18946 48.30 48.30 49.64 40 49.48 49.62 40 6.88% 24.16%
CODERE 0.99 0.00% 0.00 - 0.99 0.99 0.99 265 0.78 0.80 2583 0.00% -70.47%
CIA De Dist. Integ. 18.20 0.03% 0.01 48976 18.26 18.12 18.37 231 18.17 18.21 85 3.50% 12.87%
Const&Auxiliar de Fe 39.25 0.90% 0.35 1196 39.20 38.95 39.50 47 39.15 39.30 31 -2.36% -5.88%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 45.33 0.78% 0.35 168 45.30 45.30 45.40 82 45.15 45.50 82 -0.22% 15.92%
Deoleo 0.36 -6.36% -0.02 16598 0.36 0.36 0.36 8280 0.36 0.36 5468 -5.00% 386.67%
DIA 0.08 -3.33% -0.00 748764 0.08 0.08 0.08 8280 0.07 0.08 5793 -5.63% -34.03%
DURO FELGUERA 1.00 0.76% 0.01 630 1.00 1.00 1.00 8280 0.97 1.65 1429 -6.99% 268.89%
EBRO FOODS 17.54 -0.34% -0.06 3541 17.66 17.54 17.68 87 17.52 17.56 186 -0.34% -7.68%
EDREAMS ODIGEO S.A. 4.70 2.34% 0.11 1308 4.67 4.62 4.70 515 4.55 4.72 303 -1.83% 17.96%
ELECNOR INH. EO-,10 10.40 0.00% 0.00 - 10.40 10.40 10.40 1 10.40 10.50 313 -2.58% -6.09%
ENAGAS 18.96 0.96% 0.18 155424 18.84 18.80 19.03 12280 18.96 18.96 37 0.72% 5.83%
ENCE Energia y Celul 3.51 0.09% 0.00 206752 3.54 3.51 3.54 518 3.46 3.52 937 -1.76% 3.17%
Endesa 23.09 2.87% 0.65 474590 22.58 22.55 23.09 259 23.00 23.10 339 3.38% 3.10%
Ercros 3.47 3.12% 0.10 10257 3.43 3.38 3.51 3536 3.40 3.46 3536 17.73% 54.57%
EUSKALTEL S.A. EO 3 11.05 -0.09% -0.01 314518 11.05 11.04 11.08 346 11.04 11.06 748 -0.27% 36.34%
FAES FARMA 3.52 0.26% 0.01 5310 3.52 3.51 3.53 262 3.52 3.53 251 0.92% 1.03%
FERROVIAL 24.61 1.28% 0.31 361594 24.46 24.29 24.62 211 24.60 24.64 309 -0.97% 8.41%
Fluidra 31.90 1.43% 0.45 155893 31.50 31.45 32.20 118 31.85 31.90 114 -1.09% 56.76%
FCC 10.23 -1.06% -0.11 19883 10.37 10.21 10.42 56 10.10 10.58 701 -7.17% 20.78%
GENERAL DE ALQUI. EO 1.53 0.00% 0.00 - 1.53 1.53 1.53 866 1.55 1.53 505 -3.76% -28.10%
Gestamp Automocion 4.60 2.22% 0.10 57756 4.55 4.55 4.65 137 4.56 4.62 683 -1.24% 16.38%
Global Dominion Acce 4.43 1.49% 0.07 14614 4.38 4.36 4.46 708 4.39 4.47 723 5.22% 19.70%
GRENERGY RENOVALBL.E 27.00 4.05% 1.05 9167 25.85 25.85 27.10 250 26.10 27.10 54 5.88% -19.04%
Grifols CL.B 15.29 0.86% 0.13 87250 15.30 15.14 15.32 40 15.27 15.33 40 2.00% -0.59%
GRIFOLS CL. A 23.67 1.33% 0.31 661597 23.52 23.37 23.69 253 23.59 23.69 130 1.87% -1.38%
GRUPO CATALANA NOM.E 34.35 0.88% 0.30 17790 34.35 33.95 34.50 90 34.30 34.40 91 -1.72% 17.84%
GRUPO EMPRES. SAN JO 5.80 0.17% 0.01 560 5.80 5.80 5.84 130 5.74 6.06 970 -3.97% -15.08%
Ezentis 0.38 0.00% 0.00 6010 0.38 0.38 0.38 8280 0.37 0.40 8280 0.26% -4.11%
IBERDROLA 11.31 1.07% 0.12 2348241 11.26 11.20 11.33 1380 11.28 11.37 2000 -1.76% -3.46%
IBERP.GESTION INH.EO 19.23 0.00% 0.00 - 19.23 19.23 19.23 191 18.10 19.80 181 0.00% -29.96%
Indra Sistemas A 8.20 1.93% 0.15 152948 8.16 8.07 8.20 731 8.15 8.20 462 -1.97% 17.07%
Inditex Ind De Desno 31.65 3.36% 1.03 1986986 30.96 30.91 31.69 480 31.54 31.76 156 3.33% 20.89%
Inmobiliaria Colonia 8.94 1.53% 0.14 49951 8.76 8.76 8.94 670 8.90 9.00 402 1.36% 13.03%
INMOBILIARIA DEL SUR 8.11 0.00% 0.00 - 8.11 8.11 8.11 812 7.50 8.40 436 0.00% -24.21%
International Consol 2.29 2.42% 0.05 3696149 2.27 2.24 2.29 1000 2.29 2.34 1000 -6.23% 27.43%
Lab Reig Jofre 5.29 1.34% 0.07 815 5.00 5.00 5.31 249 5.13 5.34 83 4.75% 84.97%
Laboratorios Farmace 49.70 2.05% 1.00 33050 48.77 48.77 49.95 40 49.70 49.95 100 3.11% 31.31%
Lar Espana Real Esta 5.46 0.92% 0.05 867 5.46 5.42 5.47 594 5.45 5.50 594 1.20% 11.53%
Liberbank 0.33 2.80% 0.01 91077 0.32 0.32 0.33 9803 0.32 0.33 10181 7.54% 27.80%
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 1.92 0.58% 0.01 255411 1.92 1.90 1.93 2111 1.92 1.93 3126 3.15% 20.45%
MEDIASET 5.49 -0.68% -0.04 171798 5.50 5.45 5.58 128 5.48 5.50 648 -3.26% 28.97%
Melia Hotels Interna 6.84 2.90% 0.19 320192 6.72 6.58 6.87 875 6.81 6.88 875 -3.85% 18.96%
Merlin Properties SO 9.03 -0.33% -0.03 284276 9.10 8.91 9.20 399 9.02 9.03 399 0.29% 17.37%
METROVACESA S.A. EO 7.62 -0.07% -0.01 4388 7.60 7.60 7.66 1072 7.60 7.81 1448 -2.24% -13.06%
MIQUEL COST. 15.71 0.77% 0.12 10348 15.54 15.50 15.86 952 15.32 15.72 26 3.36% -5.53%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 370 1.36 - - 0.00% 0.00%
Naturgy Energy Group 21.74 1.12% 0.24 181435 21.53 21.47 21.77 372 21.73 21.83 275 1.45% 14.03%
Naturhouse Health 1.80 0.00% 0.00 - 1.80 1.80 1.80 2 1.75 1.82 383 0.00% -6.15%
Neinor Homes 11.18 2.01% 0.22 3386 10.94 10.94 11.18 1393 11.14 11.20 144 -0.53% 14.78%
NH Hotel Group 3.84 1.86% 0.07 1420 3.75 3.73 3.84 590 3.75 3.90 24 -1.54% 4.49%
NICOLAS CORREA INH.E 4.86 0.00% 0.00 - 4.86 4.86 4.86 2000 4.64 4.79 1200 0.00% 24.30%
NUEV.EXP.TEX.INH.EO- 0.48 0.00% 0.00 - 0.48 0.48 0.48 2091 0.48 0.50 7735 0.00% -27.60%
NYESA VALORES CO.EO 0.01 5.13% 0.00 948200 0.01 0.01 0.01 8280 0.01 0.01 8280 4.24% 0.00%
Obrascon Huarte Lain 0.64 0.31% 0.00 7987 0.62 0.62 0.64 4853 0.63 0.64 1800 1.27% -4.63%
Oryzon Genomics 3.55 0.00% 0.00 - 3.55 3.55 3.55 8245 3.48 4.50 97 0.85% 30.63%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 - - 0.59 9 0.00% 0.00%
Pharma Mar 83.85 2.23% 1.83 9770 82.38 81.28 83.94 200 83.72 84.60 71 -1.54% 19.11%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 100 10.00 - - 0.00% 0.00%
Promotora de Informa 0.84 -4.00% -0.04 27 0.84 0.84 0.84 590 0.82 0.86 1693 0.12% -35.68%
Prosegur - Cía degurid 2.76 1.03% 0.03 161938 2.74 2.72 2.77 1162 2.75 2.76 598 1.58% 12.48%
PROSEGUR CASH 144A E 0.79 2.52% 0.02 143209 0.78 0.77 0.80 1213 0.79 0.81 1213 5.93% -1.91%
Quabit Inmobiliaria 0.42 0.00% 0.00 - 0.42 0.42 0.42 3375 0.41 0.43 354 3.55% -48.88%
REALIA 0.71 0.00% 0.00 - 0.71 0.71 0.71 2288 0.70 0.70 65 0.00% -20.27%
RED ELECTRICA 16.14 0.59% 0.10 335697 16.11 16.07 16.22 282 16.21 16.21 131 2.64% -4.19%
Renta 4 8.54 0.00% 0.00 - 8.54 8.54 8.54 266 8.14 8.96 210 44.01% 44.01%
RENTA CORP.REAL EST. 2.04 0.00% 0.00 - 2.04 2.04 2.04 1231 1.86 2.10 32000 0.00% -48.87%
REPSOL 11.14 2.92% 0.32 1238083 10.85 10.84 11.14 126 11.08 11.21 394 2.95% 34.14%
Sacyr SA 2.28 0.26% 0.01 270482 2.31 2.24 2.31 292 2.28 2.28 211 -3.31% 12.11%
Siemens Gamesa Renew 26.00 3.26% 0.82 762902 25.34 24.75 26.30 230 25.90 26.08 230 -6.24% -21.62%
Solaria Energia y Me 15.81 5.42% 0.81 384933 15.14 14.81 16.07 94 15.76 15.89 1500 -3.33% -33.49%
Solarpack Corporacio 18.68 0.76% 0.14 15498 18.56 18.14 18.80 40 18.70 19.08 64 -5.08% -33.52%
TALGO S.A. EO -,301 4.29 0.35% 0.01 48288 4.30 4.22 4.34 4313 4.11 4.29 328 0.23% 2.63%
TELEFÓNICA 4.00 2.08% 0.08 2405052 3.96 3.92 4.03 1000 3.99 4.04 2360 2.11% 23.30%
Tubacex 1.90 -0.21% -0.00 29262 1.89 1.86 1.92 1730 1.89 1.98 8280 7.47% 31.22%
Tubos Reunidos 0.47 0.00% 0.00 - 0.47 0.47 0.47 995 0.44 1.17 3000 8.57% 125.24%
TÉCNICAS REUNIDAS SA 12.57 0.00% 0.00 40585 12.51 12.26 12.71 71 12.54 12.59 172 -0.87% 16.39%
UNICAJA BANCO NOM. E 0.93 3.05% 0.03 253708 0.90 0.89 0.93 729 0.92 0.94 636 8.24% 31.05%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 286960 0.02 0.02 540570 0.00% 233.33%
VIDRALA SA INH. EO 1 93.40 -0.53% -0.50 8786 94.10 93.40 94.80 35 93.40 93.70 16 -1.37% -1.06%
VISCOFAN 57.60 -0.09% -0.05 7947 57.90 57.58 58.20 60 57.60 57.90 103 -0.78% -1.03%
Vocento 1.08 0.00% 0.00 - 1.08 1.08 1.08 1980 1.06 0.98 710 0.00% -14.76%
VERTICE TRESC.SES.GR 4.01 0.00% 0.00 - 4.01 4.01 4.01 - - - - 0.00% 0.00%
Zardoya Otis 5.54 -0.54% -0.03 7957 5.60 5.54 5.60 859 5.54 5.56 784 3.17% -2.81%