19.08.2019 07:26:34
IGBM EUR
869.98
EUR
15.1800
1.78%
16.08.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 854.80 Volatilität in % -
Börse Letzter Handel 16.08.2019 / 17:38
Währung EUR Aktualisierungsstand 19.08.2019 / 07:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 0.86% 965.9 843.8
1 Woche -1.07% 884.4 843.8
1 Monat -7.68% 949.4 843.8
3 Monate -7.32% 949.4 843.8
6 Monate -5.47% 965.9 843.8
1 Jahr -8.86% 978.3 837.0
3 Jahre 0.25% 1124.6 837.0
7.81
13
SMI
0.86
15.41
SMI
-15.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.81,"chartHeight":20.878068125994,"year":2017,"ID_NOTATION":"325029"},"2018":{"performance":-15.43,"chartHeight":24.757104351764,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":0.86,"chartHeight":9.1687298786496,"year":2019,"ID_NOTATION":"325029"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.08.2019 07:26:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 67736 0.02 0.02 85179 - 47.65%
ABENGOA B - - - - - - - - - - - - -
ACCIONA 93.10 1.86% 1.70 17334 92.15 92.10 93.35 60 93.05 93.20 140 3.04% 25.47%
ACS ACTIVIDADES DE C 32.97 0.24% 0.08 285759 32.98 32.68 33.26 17 32.96 33.04 100 -4.70% -2.43%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 365 7.28 7.60 365 - -
ADVEO 0.46 - - - - - - - - - - - -
AEDAS HOMES S.A. EO 19.30 4.78% 0.88 526 18.86 18.86 19.30 350 19.30 19.50 150 -6.08% -13.92%
ALMIRALL - - - - - - - - - - - - -
AZKOYEN - - - - - - - - - - - - -
Acerinox 7.17 2.14% 0.15 114630 7.03 7.03 7.17 4908 7.11 7.20 98 -1.59% -17.28%
Aena SA - - - - - - - - - - - - -
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
Airtificial Intellig 0.17 0.00% 0.00 - 0.17 0.17 0.17 2037 0.15 0.18 15001 - 10.92%
Alantra Partners 14.15 0.00% 0.00 - 14.15 14.15 14.15 22 14.20 13.80 71 - 11.86%
Amadeus IT 67.08 1.21% 0.80 267314 66.62 66.32 67.44 96 66.90 67.06 125 -2.39% 10.15%
Amper 0.25 0.00% 0.00 - 0.25 0.25 0.25 30546 0.24 0.26 44732 -2.75% 3.25%
Applus Services 11.85 3.45% 0.40 68575 11.56 11.56 11.88 66 11.84 11.85 500 -3.15% 22.81%
ArcelorMittal 11.76 2.60% 0.30 565731 11.62 11.48 11.77 435 11.74 11.77 500 -2.55% -35.21%
Atresmedia Co.d.Medi 3.27 3.19% 0.10 32310 3.18 3.18 3.27 7538 3.21 3.28 4100 -0.67% -24.24%
Audax Renovables 1.59 4.40% 0.07 1802 1.51 1.51 1.59 766 1.59 1.54 611 -7.91% 23.26%
BA.SABADELL 0.77 5.57% 0.04 4549949 0.73 0.72 0.77 12080 0.77 0.77 13265 -2.21% -22.93%
BANKINTER 5.42 2.81% 0.15 805157 5.29 5.19 5.43 1600 5.42 5.47 6417 -5.01% -22.45%
BBVA 4.37 -23.09% -1.31 5535867 4.23 4.21 4.37 1000 4.37 4.38 2000 -1.58% -32.82%
BIOSEARCH 0.99 0.00% 0.00 - 0.99 0.99 0.99 6628 0.92 0.96 842 -4.26% -4.08%
BME 23.16 2.93% 0.66 7254 22.42 22.36 23.16 84 23.12 24.14 1289 3.95% -4.30%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 1918 4.90 5.20 1918 - -
Banco Santander 3.59 3.34% 0.12 16265469 3.45 3.43 3.59 1700 3.59 3.59 2000 -0.84% -9.64%
Bankia - - - - - - - - - - - - -
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 109.00 100 - -5.60%
Borges S.A. Acciones - - - - - - - - - - - - -
CELLNEX TELECOM SA E 35.12 1.56% 0.54 293589 34.86 34.76 35.26 3 35.10 35.13 180 -2.58% 66.86%
CIA De Dist Integ 18.05 1.55% 0.28 24981 17.81 17.81 18.10 700 18.06 18.09 125 -0.96% -17.82%
CIE AUTOMOTIVE 20.08 2.55% 0.50 35726 19.68 19.61 20.10 112 20.04 20.08 600 -1.95% -6.08%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 1014 3.21 3.27 1014 -3.94% -10.08%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 398 3.57 3.61 980 - -
Caixabank SA 2.09 4.24% 0.09 4291301 2.01 1.98 2.09 1019 2.01 2.09 2000 -4.65% -33.89%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 - 8.99%
Coca-Cola European P 49.25 1.13% 0.55 5857 49.30 48.95 49.40 230 49.25 49.40 615 -1.20% 22.79%
Const&Auxiliar de Fe 37.75 1.07% 0.40 3427 38.27 37.25 38.27 14 37.85 37.95 300 -4.79% 3.57%
Corporación Financiera 43.50 0.93% 0.40 288 43.25 43.10 43.50 218 42.35 43.75 40 -5.23% 3.57%
DIA 0.47 -0.46% -0.00 285 0.47 0.47 0.47 819 0.47 0.50 85241 -5.90% 1.28%
DURO FELGUERA 0.29 0.00% 0.00 - 0.29 0.29 0.29 197 0.28 0.29 6000 -11.33% 2382.76%
Deoleo 0.07 0.00% 0.00 - 0.07 0.07 0.07 40000 0.07 0.07 43521 - 28.64%
EBRO FOODS 18.41 1.21% 0.22 8501 18.26 18.26 18.46 100 18.23 18.47 82 0.38% 5.14%
EDREAMS ODIGEO S.A. 3.89 -0.26% -0.01 245 3.89 3.89 3.89 291 3.75 3.85 1526 -2.38% 60.08%
ELECNOR INH. EO-,10 11.20 0.00% 0.00 - 11.20 11.20 11.20 54 11.70 11.20 30 -6.08% -6.82%
ENAGAS 20.21 2.12% 0.42 28068 20.05 20.05 20.34 678 20.18 20.27 600 0.60% -14.51%
ENCE Energia y Celul 3.34 3.66% 0.12 85442 3.25 3.25 3.35 400 3.21 3.34 700 0.30% -38.81%
EUSKALTEL S.A. EO 3 7.59 0.40% 0.03 779 7.40 7.40 7.60 2453 7.40 7.67 200 -1.17% 9.21%
Endesa 23.50 1.69% 0.39 222971 23.20 23.17 23.57 81 23.48 23.50 258 2.17% 16.34%
Ercros 1.63 2.00% 0.03 2084 1.63 1.63 1.63 1614 1.63 1.70 752 -2.39% -46.95%
Ezentis 0.51 0.00% 0.00 - 0.51 0.51 0.51 15000 0.48 0.50 400 -4.52% 6.40%
FAES FARMA 4.69 1.63% 0.07 9883 4.62 4.60 4.70 1300 4.68 4.71 858 -0.53% 57.38%
FCC 10.98 0.00% 0.00 - 10.98 10.98 10.98 80 11.00 11.32 232 -5.67% -6.07%
FERROVIAL 25.24 0.56% 0.14 499967 25.13 25.06 25.35 500 25.23 25.25 437 1.94% 41.80%
Fluidra 10.54 5.19% 0.52 7256 10.27 10.26 10.56 1599 10.08 10.54 100 2.93% 8.10%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 1962 1.50 5.58 5750 - -
GESTAMP AUTOMOCION E 4.00 1.94% 0.08 40099 3.91 3.91 4.00 491 3.97 4.00 700 -6.46% -20.08%
GLOBAL DOM.ACCESS EO 3.91 1.82% 0.07 1616 3.88 3.88 3.91 1200 3.90 4.01 1942 -3.34% -9.07%
GRIFOLS CL. A 28.76 0.98% 0.28 220343 28.59 28.44 28.78 7 28.75 28.76 420 1.16% 25.97%
GRUPO CATALANA NOM.E 30.00 0.17% 0.05 4910 30.15 29.80 30.15 480 29.25 30.05 60 -3.07% -7.69%
GRUPO EMPRES. SAN JO 7.74 -0.13% -0.01 1045 7.78 7.73 7.78 1778 7.57 7.88 1707 -1.40% 57.00%
Grifols CL.B 19.76 0.41% 0.08 51721 19.82 19.68 19.82 697 19.68 19.76 442 1.23% 22.13%
IAG 421.20 1.18% 4.90 231153 417.10 411.90 421.50 1500 420.50 422.30 1125 -6.81% -31.76%
IBERDROLA 9.26 1.54% 0.14 7082634 9.13 9.13 9.31 3777 9.19 9.32 3722 5.13% 28.25%
IBERP.GESTION INH.EO 27.45 -6.63% -1.95 101 27.45 27.45 27.45 35 27.30 29.90 337 -6.63% -13.41%
INMOBIL.COL.SOC.EO 2 10.20 -0.29% -0.03 206067 10.23 10.16 10.23 220 10.19 10.20 1300 0.29% 25.23%
INMOBILIARIA DEL SUR 10.70 0.00% 0.00 - 10.70 10.70 10.70 715 10.05 10.30 715 - -
Inditex Ind De Desno 25.98 1.80% 0.46 785431 25.64 25.54 26.06 500 25.96 25.98 200 -1.63% 15.88%
Indra Sistemas A 6.88 1.03% 0.07 50295 6.84 6.79 6.93 310 6.88 6.89 100 -6.74% -16.09%
LAR ESPAÑA REAL ESTAT 6.46 0.78% 0.05 12222 6.42 6.42 6.46 2469 6.30 6.54 200 -3.87% -13.29%
LINGOTES ESPEC. INH. 15.15 0.00% 0.00 - 15.15 15.15 15.15 500 13.45 14.95 544 - -2.88%
Lab Reig Jofre 2.86 0.00% 0.00 - 2.86 2.86 2.86 2500 2.29 2.42 2500 - -
Liberbank 0.31 0.96% 0.00 22217 0.31 0.31 0.32 10196 0.31 0.32 45426 -4.23% -26.73%
MAPFRE 2.36 1.20% 0.03 495070 2.34 2.33 2.36 300 2.36 2.36 1800 -2.56% 1.86%
MASMOVIL IBERCOM EO 16.84 3.44% 0.56 115994 16.26 16.26 17.60 266 16.80 16.84 200 -8.97% -13.64%
MEDIASET 5.54 5.24% 0.28 543423 5.28 5.28 5.57 663 5.53 5.55 400 6.37% 1.32%
MELIA HOTELS 7.12 2.67% 0.18 114942 6.99 6.97 7.14 394 7.11 7.12 1800 -2.13% -12.80%
METROVACESA S.A. EO 9.34 1.58% 0.14 904 9.22 9.22 9.34 735 9.17 9.49 124 0.92% -16.87%
MIQUEL COST. 15.21 0.00% 0.00 - 15.21 15.21 15.21 353 15.08 15.40 361 -1.04% -5.53%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 - -
Merlin Properties SO 12.13 0.50% 0.06 225508 12.08 12.07 12.16 91 12.13 12.14 239 0.66% 12.06%
NATRA 1.00 0.00% 0.00 - 1.00 1.00 1.00 21833 0.97 1.00 17 - 22.93%
NEINOR HOMES SA EO 1 11.50 0.35% 0.04 1824 11.37 11.30 11.54 250 11.47 11.52 500 -0.35% -11.27%
NH HOTEL GRP 4.12 0.00% 0.00 - 4.12 4.12 4.12 230 4.14 4.24 620 -6.32% 2.23%
NICOLAS CORREA INH.E 3.91 0.00% 0.00 - 3.91 3.91 3.91 1125 4.26 4.39 1125 - 32.54%
NYESA VALORES CO.EO - - - - - - - - - - - - -
Naturgy Energy Group 23.63 1.46% 0.34 207915 23.41 23.36 23.79 52 23.63 23.64 9 0.72% 5.77%
Naturhouse Health 2.00 0.00% 0.00 - 2.00 2.00 2.00 1346 1.96 2.09 5528 - 28.69%
OHL SA 0.94 2.89% 0.03 26482 0.92 0.92 0.95 1737 0.94 0.98 19793 -11.79% 39.07%
ORYZON GENOMICS SA E 2.75 0.18% 0.01 3589 2.76 2.73 2.76 2383 2.66 2.83 3340 -4.51% 27.84%
PARQUES REUN.SER.CE. 13.76 -0.07% -0.01 812 13.74 13.74 13.76 3175 13.46 14.04 3175 - 29.57%
PHARMA MAR S.A. EO - 1.59 2.59% 0.04 80565 1.52 1.52 1.60 3712 1.57 1.61 8838 -1.79% 46.94%
PRIM 11.97 0.00% 0.00 - 11.97 11.97 11.97 420 11.15 11.25 283 - -6.45%
PROSEGUR CASH 144A E 1.46 0.14% 0.00 37497 1.47 1.43 1.47 750 1.46 1.47 5600 -19.60% -24.04%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 8694 0.51 0.54 8694 - -10.22%
Promotora de Informa 1.34 3.38% 0.04 5162 1.35 1.34 1.36 511 1.31 1.38 2818 1.51% -12.63%
Prosegur - Cía degurid 3.54 1.20% 0.04 63680 3.53 3.51 3.54 800 3.55 3.70 5107 -12.67% -19.82%
QUABIT 0.85 0.00% 0.00 - 0.85 0.85 0.85 864 0.83 0.85 2150 -3.47% -34.66%
REALIA 0.93 0.00% 0.00 - 0.93 0.93 0.93 13125 0.93 0.96 2971 - 2.92%
RED ELECTRICA 17.74 1.52% 0.27 329663 17.57 17.50 17.91 1956 17.61 17.79 252 0.48% -8.98%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 666 7.38 7.94 666 - -
RENTA CORP.REAL EST. 3.99 0.00% 0.00 - 3.99 3.99 3.99 3207 3.80 3.66 225 - 20.18%
REPSOL 12.49 -0.04% -0.01 1179740 12.53 12.44 12.59 85 12.39 12.49 237 -4.87% -11.42%
ROVI 23.00 -0.86% -0.20 450 23.10 23.00 23.20 100 23.20 22.90 28 7.73% 32.18%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 142824 0.10 0.10 142824 - 23.46%
SOLARIA 5.17 1.97% 0.10 63338 5.13 5.05 5.20 351 5.16 5.18 786 -5.13% 30.19%
Sacyr SA 2.12 1.05% 0.02 76353 2.10 2.10 2.13 750 2.12 2.12 369 -3.98% 21.19%
Siemens Gamesa Renew 11.99 0.25% 0.03 375254 12.02 11.78 12.04 89 11.90 12.01 850 -4.35% 12.73%
TALGO S.A. EO -,301 4.65 1.75% 0.08 29233 4.62 4.58 4.65 3008 4.57 4.73 2318 -5.30% -13.41%
TELEFÓNICA 5.99 0.91% 0.05 4567470 5.95 5.94 6.04 173 5.99 5.99 2831 -5.18% -18.71%
Tubacex 2.63 0.38% 0.01 1653 2.63 2.63 2.63 1691 2.56 2.63 470 -3.49% 7.13%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 62095 0.21 0.25 64970 - -7.56%
TÉCNICAS REUNIDAS SA 21.84 3.51% 0.74 6566 21.32 21.32 21.92 164 21.68 22.00 46 0.65% 2.49%
UNICAJA BANCO NOM. E 0.66 4.57% 0.03 476455 0.64 0.64 0.66 23657 0.65 0.67 20376 -1.48% -42.51%
Urbas Financiero 0.01 -17.50% -0.00 94 0.01 0.01 0.01 124100 0.01 0.01 94 -17.50% 50.00%
VERTICE TRESC.SES.GR - - - - - - - - - - - - -
VIDRALA SA INH. EO 1 78.40 2.08% 1.60 1019 76.50 76.40 78.50 12 78.20 79.90 137 -2.12% 7.77%
VISCOFAN 43.12 1.22% 0.52 50421 43.12 42.98 43.34 45 43.12 43.38 54 -0.78% -10.17%
Vocento 1.27 0.00% 0.00 - 1.27 1.27 1.27 800 1.22 1.33 190 - 23.78%
Zardoya Otis 6.06 1.00% 0.06 69475 6.03 6.02 6.08 523 6.05 6.07 600 -2.73% -0.98%