10.07.2020 16:51:57
IGBM EUR
721.27
EUR
6.0400
0.84%
10.07.2020 16:36
 
Chart
Kursdaten
Kurs 721.27 Eröffnung 711.55
Diff. absolut 6.04 Tages-Hoch 722.15
Diff. % 0.84 % Tages-Tief 710.46
Volumen 297271568 Umsatz 485900907.859
Schlusskurs vom 09.07.2020 715.23 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 16:36
Währung EUR Aktualisierungsstand 10.07.2020 / 16:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -24.79% 1003.5 580.4
1 Woche -3.46% 754.5 714.1
1 Monat -6.74% 777.0 699.0
3 Monate 2.68% 790.3 634.3
6 Monate -25.08% 1003.5 580.4
1 Jahr -23.25% 1003.5 580.4
3 Jahre -32.34% 1083.7 580.4
SMI
11.38
26.51
SMI
-15.43
-10.68
SMI
-24.79
-4.46
2018
2019
2020
{"2018":{"performance":-15.43,"chartHeight":19.801226667433,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":11.38,"chartHeight":18.413985159669,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-24.79,"chartHeight":21.961564110337,"year":2020,"ID_NOTATION":"325029"}}
{"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 16:51:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abengoa A 0.02 0.00% 0.00 - 0.02 0.02 0.02 106366 0.01 0.01 145414 0.00% 8.04%
Abengoa B 0.00 -2.78% -0.00 79200 0.00 0.00 0.00 1500000 0.00 0.00 50000 12.50% -62.50%
ACCIONA 92.60 0.54% 0.50 16120 92.35 91.90 93.85 70 92.55 92.65 49 0.33% -1.76%
Acerinox 7.26 1.24% 0.09 127834 7.16 7.09 7.29 700 7.25 7.26 700 -1.80% -28.51%
ACS ACTIVIDADES DE C 23.82 4.11% 0.94 157834 22.67 22.63 23.83 549 23.80 23.82 236 -2.18% -36.04%
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 17.80 3.61% 0.62 24324 17.36 17.36 17.72 151 17.44 17.98 146 0.94% -20.00%
- - - - - - - - - - - 0.00% 0.00%
Airbus Group 65.36 2.69% 1.71 323323 62.22 62.22 65.37 2 65.35 65.37 38 -4.18% -51.30%
Airtificial Intellig 0.06 0.00% 0.00 - 0.06 0.06 0.06 19888 0.06 0.07 8831 0.00% -42.98%
Alantra Partners 12.30 0.00% 0.00 - 12.30 12.30 12.30 333 11.30 11.75 225 0.00% -21.03%
ALMIRALL 11.35 -0.87% -0.10 30951 11.46 11.31 11.46 358 11.37 11.39 399 -4.10% -21.95%
Amadeus IT 45.29 0.51% 0.23 384826 45.00 44.55 45.56 49 45.27 45.28 33 -8.84% -38.19%
Amper 0.16 -2.47% -0.00 52893 0.16 0.16 0.16 5678 0.16 0.17 3774 0.62% -43.25%
AMREST HOLDINGS SE E 38.90 0.00% 0.00 - 38.90 38.90 38.90 450 38.40 38.30 35 0.00% 1.57%
Applus Services 6.68 1.21% 0.08 15990 6.51 6.51 6.74 225 6.66 6.74 492 -7.94% -42.11%
ArcelorMittal 9.79 1.80% 0.17 1811488 9.44 9.39 9.86 1303 9.78 9.78 295 -1.88% -38.35%
ARIMA REAL EST.SOC. 8.90 0.45% 0.04 342 8.90 8.90 8.90 1305 8.88 8.86 20 -0.23% -21.94%
Atresmedia Co.d.Medi 2.49 -0.32% -0.01 34203 2.50 2.47 2.51 536 2.48 2.52 2000 6.52% -28.12%
Audax Renovables 1.70 4.80% 0.08 4022 1.70 1.70 1.70 2950 1.63 1.65 26 -6.66% -16.01%
- - - - - - - - - - - 0.00% 0.00%
BBVA 3.13 -44.96% -2.55 3244935 3.04 3.03 3.13 7123 3.13 3.13 8800 76.65% 13.51%
BA.SABADELL 0.32 3.09% 0.01 2850407 0.31 0.31 0.32 11500 0.32 0.32 7033 -5.27% -70.23%
Banco Santander 2.20 0.69% 0.01 6011488 2.15 2.15 2.20 11727 2.20 2.20 900 -4.42% -41.56%
Bankia 1.05 2.96% 0.03 1498863 1.03 1.01 1.05 6742 1.05 1.05 4100 -1.04% -46.24%
BANKINTER 4.24 2.61% 0.11 422910 4.12 4.09 4.24 1100 4.24 4.24 2019 -3.00% -36.88%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 566 98.00 105.00 57 0.00% 0.00%
Berkeley Energia 0.29 0.00% 0.00 - 0.29 0.29 0.29 5717 0.28 0.30 5501 0.00% 94.63%
BIOSEARCH 1.18 0.00% 0.00 - 1.18 1.18 1.18 1654 1.19 1.17 1824 0.00% 16.40%
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%
BME 32.94 0.00% 0.00 737 32.94 32.94 32.94 160 32.94 32.96 20 0.00% -3.68%
Caixabank SA 1.99 1.76% 0.03 1231772 1.94 1.94 1.99 5875 1.99 1.99 10453 -1.51% -29.91%
Cellnex Telecom 57.04 0.42% 0.24 133944 56.48 56.24 57.54 487 57.00 57.04 286 2.53% 48.19%
CIE Automotive 15.04 0.10% 0.01 60558 15.04 14.69 15.14 300 15.03 15.05 213 -1.93% -28.79%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 0.00% 0.00%
Coca-Cola European P 33.55 0.45% 0.15 4869 33.05 32.95 33.55 120 33.50 33.60 140 -1.33% -25.53%
CODERE 1.49 0.00% 0.00 - 1.49 1.49 1.49 3376 1.48 1.51 659 0.41% -53.99%
CIA De Dist. Integ. 15.70 -1.75% -0.28 23472 15.80 15.66 16.06 300 15.68 15.72 873 -2.80% -20.81%
Const&Auxiliar de Fe 32.15 0.31% 0.10 1450 32.25 31.73 32.55 113 32.05 32.45 263 -1.84% -21.73%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 35.60 -0.42% -0.15 135 35.80 35.60 35.80 57 35.40 35.80 164 -1.38% -25.91%
Deoleo 0.27 0.00% 0.00 - 0.27 0.27 0.27 19194 0.27 0.29 13482 34.74% 900.00%
DIA 0.11 3.06% 0.00 161539 0.11 0.11 0.11 23886 0.11 0.11 20000 -3.73% 8.19%
DURO FELGUERA 0.58 5.22% 0.03 1400 0.58 0.58 0.58 15000 0.57 0.61 5000 -6.85% 82.81%
EBRO FOODS 18.20 -0.55% -0.10 2946 18.32 18.16 18.36 42 18.20 18.24 526 -0.81% -5.86%
EDREAMS ODIGEO S.A. 2.30 0.44% 0.01 2759 2.34 2.23 2.34 56 2.30 2.32 1132 -6.88% -43.35%
ELECNOR INH. EO-,10 9.56 0.00% 0.00 - 9.56 9.56 9.56 349 9.34 9.18 79 0.00% -10.23%
ENAGAS 21.25 2.11% 0.44 205609 20.81 20.72 21.33 1128 21.23 21.25 368 -7.59% -9.01%
ENCE Energia y Celul 2.85 3.23% 0.09 64589 2.73 2.73 2.85 2206 2.85 2.85 190 -5.32% -24.70%
Endesa 23.81 2.01% 0.47 152436 23.35 23.29 23.87 661 23.80 23.82 953 0.26% -1.77%
Ercros 1.72 -0.35% -0.01 793 1.72 1.72 1.72 1545 1.70 1.75 1875 -4.86% -33.18%
EUSKALTEL S.A. EO 3 8.01 1.78% 0.14 30910 7.86 7.85 8.02 451 7.94 8.05 451 -2.48% -10.87%
FAES FARMA 3.47 -1.70% -0.06 40602 3.54 3.46 3.54 946 3.47 3.49 934 -4.08% -29.96%
FERROVIAL 23.26 0.30% 0.07 159828 22.93 22.93 23.32 714 23.26 23.28 814 -4.45% -13.63%
Fluidra 12.14 -1.30% -0.16 1702 12.00 12.00 12.18 500 11.48 12.54 32 -0.16% 0.99%
FCC 8.24 -0.48% -0.04 297 8.18 8.18 8.24 300 8.24 8.33 730 -2.82% -23.90%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33333 1.06 2.06 355 0.00% 0.00%
Gestamp Automocion 2.21 1.47% 0.03 115978 2.19 2.17 2.25 1142 2.21 2.23 800 -6.27% -48.78%
Global Dominion Acce 2.85 -2.57% -0.07 306 2.91 2.85 2.91 2247 2.78 2.93 904 -2.07% -23.26%
GRENERGY RENOVALBL.E 13.90 0.00% 0.00 - 13.90 13.90 13.90 315 14.20 14.55 504 0.00% -9.74%
Grifols CL.B 16.50 0.12% 0.02 48297 16.44 16.36 16.60 940 16.48 16.52 571 -1.90% -20.00%
GRIFOLS CL. A 26.26 -0.66% -0.17 152642 26.42 26.14 26.62 560 26.25 26.27 309 -4.08% -16.19%
GRUPO CATALANA NOM.E 20.20 1.00% 0.20 949 20.20 20.15 20.25 221 20.15 20.30 183 -3.15% -36.31%
GRUPO EMPRES. SAN JO 4.83 0.00% 0.00 - 4.83 4.83 4.83 92 4.80 4.83 663 0.00% -20.69%
Ezentis 0.35 4.27% 0.01 3703 0.36 0.35 0.36 20000 0.33 0.37 20000 4.27% -12.59%
IBERDROLA 10.69 0.99% 0.10 3227187 10.56 10.55 10.72 3951 10.68 10.69 1610 -1.08% 15.13%
IBERP.GESTION INH.EO 18.75 -3.85% -0.75 50 18.75 18.75 18.75 50 18.75 20.00 52 -13.99% -25.30%
Indra Sistemas A 6.83 -1.52% -0.10 74088 6.87 6.74 6.89 413 6.83 6.84 433 -2.67% -32.06%
Inditex Ind De Desno 23.25 0.56% 0.13 484176 23.00 22.87 23.27 394 23.25 23.26 933 -5.32% -26.65%
Inmobiliaria Colonia 7.89 1.74% 0.14 105023 7.73 7.71 7.96 264 7.88 7.89 362 -5.71% -32.09%
INMOBILIARIA DEL SUR 6.30 0.00% 0.00 - 6.30 6.30 6.30 6 6.18 10.75 262 0.00% -35.52%
International Consol 209.70 0.91% 1.90 1398768 206.10 201.40 209.80 1 209.50 209.80 2223 -9.93% -66.76%
Lab Reig Jofre 2.95 0.00% 0.00 - 2.95 2.95 2.95 56 2.95 2.42 2500 0.00% 3.15%
Laboratorios Farmace 28.30 2.54% 0.70 271 29.00 28.30 29.00 34 28.30 27.60 800 11.29% 16.95%
LAR ESPAÑA REAL ESTAT 4.66 -0.11% -0.01 5041 4.69 4.62 4.69 672 4.61 4.67 672 -2.20% -34.48%
Liberbank 0.16 1.40% 0.00 206737 0.16 0.15 0.16 18996 0.16 0.16 7558 1.16% -53.37%
LINGOTES ESPEC. INH. 13.55 0.00% 0.00 - 13.55 13.55 13.55 62 12.85 9.40 400 0.00% -10.56%
MAPFRE 1.61 2.62% 0.04 317311 1.56 1.56 1.61 1889 1.61 1.61 1960 -3.69% -33.90%
Masmovil Ibercom 22.70 -0.18% -0.04 17835 22.76 22.70 22.78 683 22.72 22.74 276 -0.09% 12.35%
MEDIASET 3.16 -1.92% -0.06 46126 3.22 3.13 3.25 282 3.16 3.19 1569 -3.27% -42.79%
Melia Hotels Interna 3.68 -0.43% -0.02 73112 3.63 3.58 3.68 1021 3.68 3.69 767 -9.29% -53.15%
Merlin Properties SO 7.29 0.00% 0.00 137815 7.30 7.18 7.33 404 7.29 7.29 2147 -5.32% -42.82%
METROVACESA S.A. EO 6.15 -3.30% -0.21 645 6.15 6.15 6.15 116 6.05 6.12 54 -2.46% -30.11%
MIQUEL COST. 12.98 0.00% 0.00 - 12.98 12.98 12.98 80 12.92 12.22 265 0.00% -20.47%
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 16.75 0.63% 0.10 90487 16.59 16.53 16.75 157 16.75 16.76 295 -2.52% -25.89%
Naturhouse Health 2.23 0.00% 0.00 - 2.23 2.23 2.23 1692 1.57 1.70 88 0.00% 5.69%
Neinor Homes 9.64 0.42% 0.04 8844 9.69 9.63 9.71 556 9.58 9.69 606 5.15% -12.65%
NH Hotel Group 3.26 -2.40% -0.08 542 3.26 3.26 3.26 2000 3.04 3.35 2000 -3.62% -30.46%
NICOLAS CORREA INH.E 4.40 0.00% 0.00 - 4.40 4.40 4.40 576 4.16 4.09 309 0.00% 12.53%
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 0.60 -3.86% -0.02 65221 0.61 0.59 0.61 3966 0.61 0.62 10065 -5.23% -43.05%
Oryzon Genomics 2.90 -1.36% -0.04 949 2.98 2.90 3.05 709 2.91 3.02 721 6.33% 1.20%
Pescanova 0.44 0.00% 0.00 - 0.44 0.44 0.44 14212 0.44 0.53 8467 0.00% -17.60%
PHARMA MAR S.A. EO - 9.73 0.99% 0.10 18088 9.80 9.68 9.93 366 9.73 9.81 372 19.32% 170.19%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 133 9.30 9.82 240 0.00% 0.00%
Promotora de Informa 0.46 -0.33% -0.00 2487 0.44 0.44 0.46 14141 0.44 0.46 143 -9.49% -68.06%
Prosegur - Cía degurid 2.15 0.51% 0.01 10257 2.12 2.12 2.15 2539 2.12 2.15 1000 -0.88% -41.84%
PROSEGUR CASH 144A E 0.74 -4.77% -0.04 13462 0.76 0.73 0.76 5915 0.73 0.74 446 -3.37% -42.08%
QUABIT 0.37 0.00% 0.00 - 0.37 0.37 0.37 8831 0.41 0.39 6261 -11.12% -62.46%
REALIA 0.70 0.00% 0.00 - 0.70 0.70 0.70 2511 0.68 0.88 3000 -2.92% -24.02%
RED ELECTRICA 16.89 -0.65% -0.11 429470 16.85 16.78 17.04 500 16.88 16.89 817 -0.26% -4.87%
Renta 4 5.90 0.00% 0.00 - 5.90 5.90 5.90 2152 7.32 5.94 32 0.00% -0.51%
RENTA CORP.REAL EST. 1.81 0.00% 0.00 - 1.81 1.81 1.81 2000 1.51 1.74 181 0.00% -54.51%
REPSOL 7.60 0.74% 0.06 1167287 7.50 7.46 7.70 300 7.61 7.61 1936 -5.84% -46.03%
Sacyr SA 1.88 3.80% 0.07 80449 1.80 1.80 1.88 2689 1.88 1.89 1600 -5.08% -30.60%
- - - - - - - - - - - 0.00% 0.00%
Siemens Gamesa Renew 17.39 1.46% 0.25 256961 17.07 16.98 17.45 642 17.36 17.39 430 6.23% 9.66%
Solaria Energia y Me 12.37 1.48% 0.18 22821 12.28 12.26 12.52 97 12.37 12.39 100 1.08% 79.26%
- - - - - - - - - - - 0.00% 0.00%
TALGO S.A. EO -,301 4.12 0.73% 0.03 1775 4.10 4.09 4.12 643 4.08 4.17 800 -5.11% -32.81%
TELEFÓNICA 3.97 0.66% 0.03 2153332 3.94 3.90 3.98 6876 3.97 3.97 2824 -7.67% -36.52%
Tubacex 1.26 -1.71% -0.02 7371 1.29 1.26 1.29 5000 1.23 1.35 5000 -1.56% -55.34%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 6 0.20 0.24 83600 0.00% 0.00%
TÉCNICAS REUNIDAS SA 13.14 -0.61% -0.08 8950 13.09 13.03 13.31 180 13.14 13.21 150 -4.06% -44.36%
UNICAJA BANCO NOM. E 0.49 2.14% 0.01 70555 0.47 0.47 0.49 13772 0.48 0.49 6528 1.41% -50.31%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.01 2648 0.00% -27.03%
VIDRALA SA INH. EO 1 86.90 -0.46% -0.40 134 86.80 86.60 86.90 59 86.70 87.50 10 0.23% -6.63%
VISCOFAN 58.30 -0.17% -0.10 4967 58.30 58.05 58.80 47 58.25 58.30 42 -1.35% 23.57%
Vocento 0.82 0.00% 0.00 - 0.82 0.82 0.82 1793 0.72 0.76 2864 0.00% -35.54%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.03 -0.08% -0.01 4600 6.01 5.97 6.06 5 6.02 6.03 390 -3.37% -13.61%