18.10.2021 18:01:37
IGBM EUR
882.36
EUR
-5.5000
-0.62%
18.10.2021 17:38
 
Chart
Kursdaten
Kurs 882.36 Eröffnung 886.61
Diff. absolut -5.50 Tages-Hoch 887.94
Diff. % -0.62 % Tages-Tief 877.72
Volumen 194836052 Umsatz 892814620.11
Schlusskurs vom 15.10.2021 887.86 Volatilität in % -
Börse Letzter Handel 18.10.2021 / 17:38
Währung EUR Aktualisierungsstand 18.10.2021 / 18:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.30% 923.8 769.5
1 Woche 0.22% 890.1 867.5
1 Monat 4.18% 890.7 840.9
3 Monate 4.92% 893.3 817.9
6 Monate 3.90% 923.8 817.9
1 Jahr 32.16% 923.8 624.7
3 Jahre -1.67% 1003.5 580.4
11.38
26.51
1.13
10.3
11.75
SMI
-16.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.38,"chartHeight":21.063486727152,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-16.08,"chartHeight":22.865395144817,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":10.3,"chartHeight":20.543773488867,"year":2021,"ID_NOTATION":"325029"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.76,"chartHeight":17.51448889293,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 18:01:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ABENGOA S.A.B EO-,00 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 0.00%
Abengoa A 0.02 - - - - - - 10000 0.02 0.97 11934 0.00% 0.00%
ACCIONA 148.85 -1.36% -2.05 22152 149.90 147.30 150.80 40 148.30 149.50 40 4.72% 28.53%
Acerinox 12.19 0.47% 0.06 632707 12.13 12.02 12.22 505 12.10 12.29 341 7.63% 33.54%
ACS ACTIVIDADES DE C 22.49 -0.95% -0.21 139275 22.72 22.34 22.79 314 22.41 22.41 314 -0.07% -17.26%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 40 4.00 4.44 500 0.00% 0.00%
Aedas Homes 23.75 0.42% 0.10 2061 23.77 23.55 23.80 50 23.25 24.05 54 0.11% 10.00%
Aena SA 144.10 -1.25% -1.82 58235 145.30 142.90 145.35 512 144.55 144.55 9 0.92% 2.62%
Airbus 113.48 -1.18% -1.36 319103 114.26 112.70 114.28 1827 113.30 113.30 247 1.27% 27.04%
Airtificial Intellig 0.09 0.00% 0.00 - 0.09 0.09 0.09 3617 0.09 0.09 1574 0.00% -43.58%
Alantra Partners 16.05 0.00% 0.00 - 16.05 16.05 16.05 1 15.65 15.75 341 0.00% 12.24%
ALMIRALL 12.71 -1.74% -0.23 41570 12.88 12.65 12.92 111 12.69 12.76 471 -1.00% 17.33%
Amadeus IT 60.09 -0.78% -0.47 702294 60.08 59.46 60.18 15375 59.92 59.92 470 3.81% 0.93%
Amper 0.19 0.00% 0.00 - 0.19 0.19 0.19 8620 0.18 0.19 1139 0.64% -26.86%
Amrest Holdings 6.50 0.00% 0.00 - 6.50 6.50 6.50 1000 6.55 6.42 2637 0.00% -33.61%
Applus Services 8.59 -0.09% -0.01 63962 8.57 8.57 8.64 188 8.52 8.68 188 3.65% -5.63%
ArcelorMittal 27.71 0.18% 0.05 1401304 27.88 27.40 28.18 3176 27.66 27.66 300 9.83% 45.90%
ARIMA REAL EST.SOC. 9.46 0.00% 0.00 - 9.46 9.46 9.46 1 9.26 9.46 1 2.83% -5.40%
Atresmedia Co.d.Medi 3.65 1.61% 0.06 11272 3.62 3.62 3.68 2039 3.60 3.66 178 -2.23% 23.40%
Audax Renovables 1.45 -2.76% -0.04 6901 1.48 1.44 1.49 324 1.44 1.46 324 6.75% -24.13%
AZKOYEN 5.84 0.00% 0.00 - 5.84 5.84 5.84 49 5.84 5.84 190 0.00% -16.21%
BBVA 5.81 0.87% 0.05 2613545 5.74 5.74 5.82 17509 5.82 5.82 5502 -3.20% 41.67%
BA.SABADELL 0.67 -0.42% -0.00 4388676 0.67 0.66 0.68 1105 0.67 0.67 1192 -6.62% 89.99%
Banco Santander 3.33 -0.21% -0.01 6233198 3.34 3.32 3.38 60444 3.33 3.33 13415 -0.46% 30.30%
BANKINTER 5.02 -2.15% -0.11 883338 5.09 5.01 5.13 840 5.02 5.04 1195 -1.27% 15.86%
Baron De Ley 112.00 0.00% 0.00 - 112.00 112.00 112.00 512 112.00 119.00 33 0.00% 2.28%
Berkeley Energia 0.20 0.00% 0.00 - 0.20 0.20 0.20 8659 0.18 0.21 8659 10.54% 29.10%
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 2.62 -1.30% -0.03 2628379 2.65 2.62 2.68 7983 2.62 2.62 7983 -2.37% 25.39%
Cellnex Telecom 52.96 -1.23% -0.66 303804 53.45 52.59 53.68 2366 52.82 52.82 416 3.16% 24.89%
CIE Automotive 22.24 -0.63% -0.14 36230 22.36 22.12 22.44 279 22.20 22.24 162 2.47% 0.90%
Clinica Baviera 20.60 0.00% 0.00 - 20.60 20.60 20.60 109 20.60 18.90 107 0.00% 41.58%
Coca-Cola European P 46.24 -2.78% -1.32 3325 47.31 46.15 47.31 150 46.16 46.26 40 -0.38% 19.20%
CODERE 0.62 0.00% 0.00 - 0.62 0.62 0.62 4876 0.57 0.58 6000 0.00% -81.48%
CIA De Dist. Integ. 18.82 -0.32% -0.06 68109 18.80 18.77 18.87 68 18.81 18.84 182 2.22% 17.12%
Const&Auxiliar de Fe 36.65 0.14% 0.05 446 36.60 36.50 36.92 40 36.55 36.70 86 0.00% -12.23%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 48.95 -1.01% -0.50 170 49.45 48.95 49.50 20 43.35 60.20 20 0.92% 26.47%
Deoleo 0.34 0.00% 0.00 - 0.34 0.34 0.34 12345 0.34 0.34 13280 2.95% 356.27%
DIA 0.02 0.62% 0.00 45055 0.02 0.02 0.02 119549 0.02 0.02 100000 0.62% -68.66%
DURO FELGUERA 0.96 0.00% 0.00 - 0.96 0.96 0.96 2300 1.00 1.00 2673 0.00% 255.14%
EBRO FOODS 17.01 0.47% 0.08 7975 16.91 16.85 17.02 85 16.96 17.38 85 1.01% -10.89%
EDREAMS ODIGEO S.A. 7.51 0.94% 0.07 12521 7.43 7.42 7.67 168 7.40 7.65 164 -0.53% 86.93%
ELECNOR INH. EO-,10 9.76 1.88% 0.18 17 9.70 9.70 9.76 2 9.72 9.70 337 -0.73% -13.50%
ENAGAS 19.45 -0.77% -0.15 151761 19.58 19.39 19.58 1521 19.42 19.42 72 0.36% 9.41%
ENCE Energia y Celul 2.33 -1.90% -0.04 117951 2.37 2.31 2.38 670 2.32 2.34 670 -1.21% -30.33%
Endesa 18.66 -0.53% -0.10 804211 18.59 18.55 18.79 1894 18.64 18.64 371 1.00% -16.23%
Ercros 3.69 0.61% 0.02 20121 3.65 3.60 3.71 142 3.60 3.75 142 3.68% 63.25%
FAES FARMA 3.44 -1.32% -0.05 18139 3.47 3.43 3.48 372 3.41 3.47 372 -0.97% -0.09%
FERROVIAL 26.35 -1.01% -0.27 316722 26.57 25.96 26.63 889 26.34 26.34 32 2.19% 17.27%
Fluidra 34.88 -0.36% -0.12 93676 34.80 34.65 35.25 171 34.70 34.95 30 4.95% 71.99%
FCC 11.18 0.00% 0.00 16503 11.26 11.06 11.36 56 11.18 11.36 108 3.52% 32.00%
GENERAL DE ALQUI. EO 1.50 0.00% 0.00 - 1.50 1.50 1.50 3000 1.48 1.60 2000 0.00% -29.51%
Gestamp Automocion 3.61 -0.93% -0.03 59526 3.68 3.57 3.68 940 3.59 3.61 433 -0.27% -7.99%
Global Dominion Acce 4.45 -1.06% -0.05 7379 4.50 4.44 4.51 1968 4.38 4.50 1672 0.73% 21.32%
GRENERGY RENOVALBL.E 30.00 -0.50% -0.15 11850 30.40 30.00 32.30 58 30.00 30.20 80 1.69% -9.60%
Grifols CL.B 12.05 -2.19% -0.27 111112 12.24 12.00 12.36 80 12.01 12.05 61 -1.04% -19.90%
GRIFOLS CL. A 20.25 -1.32% -0.27 404363 20.52 20.17 20.66 17006 20.30 20.30 152 0.64% -14.50%
GRUPO CATALANA NOM.E 30.18 1.09% 0.33 5161 30.00 29.85 30.20 30 30.00 30.70 30 -2.29% 2.40%
GRUPO EMPRES. SAN JO 4.64 -0.16% -0.01 372 4.64 4.64 4.64 310 4.50 4.59 396 -0.80% -31.99%
Ezentis 0.29 -0.86% -0.00 16593 0.28 0.28 0.29 6215 0.29 0.30 8618 -5.36% -27.31%
IBERDROLA 9.37 -1.05% -0.10 3357488 9.43 9.29 9.50 175541 9.39 9.39 128 0.02% -19.23%
IBERP.GESTION INH.EO 19.48 0.00% 0.00 - 19.48 19.48 19.48 79 20.20 20.60 750 0.00% -29.05%
Indra Sistemas A 9.42 -0.29% -0.03 48206 9.44 9.38 9.44 636 9.38 9.43 359 4.13% 35.00%
Inditex Ind De Desno 31.20 -0.06% -0.02 757599 31.10 30.79 31.20 2877 31.21 31.21 913 -0.41% 19.25%
Inmobiliaria Colonia 8.43 -0.74% -0.06 319896 8.46 8.35 8.48 9 8.42 8.46 711 1.74% 7.40%
INMOBILIARIA DEL SUR 7.11 0.00% 0.00 - 7.11 7.11 7.11 304 7.40 8.14 87 0.00% -33.55%
International Consol 2.08 -3.99% -0.09 3437099 2.15 2.04 2.15 3000 2.08 2.12 4000 2.41% 20.75%
Lab Reig Jofre 4.16 0.00% 0.00 25 4.16 4.16 4.16 238 4.15 4.16 25 -3.03% 45.45%
Laboratorios Farmace 56.20 0.00% 0.00 10991 56.10 55.75 56.70 102 56.10 56.40 64 3.69% 48.48%
Lar Espana Real Esta 5.30 0.09% 0.01 338 5.26 5.26 5.30 613 5.26 5.90 100 0.76% 8.16%
LINGOTES ESPEC. INH. 11.80 0.00% 0.00 - 11.80 11.80 11.80 512 11.80 12.10 124 0.00% -22.11%
MAPFRE 1.78 -0.69% -0.01 646775 1.80 1.78 1.80 3366 1.78 1.79 3366 -2.11% 12.74%
MEDIASET 4.70 -0.45% -0.02 83095 4.70 4.67 4.80 521 4.70 4.71 92 -3.18% 10.96%
Melia Hotels Interna 7.02 -0.82% -0.06 426359 7.03 6.91 7.08 97 7.02 7.05 853 5.61% 23.10%
Merlin Properties SO 9.41 -0.73% -0.07 328054 9.39 9.36 9.43 637 9.38 9.41 379 3.48% 23.32%
METROVACESA S.A. EO 6.85 -0.80% -0.06 32 6.85 6.85 6.85 22 6.83 6.88 5 -2.75% -21.27%
MIQUEL COST. 12.80 -0.93% -0.12 102 12.96 12.80 12.96 3 12.70 12.90 3 0.68% 5.94%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1650 1.64 1.70 4000 0.00% 0.00%
Naturgy Energy Group 22.98 0.04% 0.01 576877 22.95 22.91 23.30 523 23.10 23.10 523 5.27% 20.48%
Naturhouse Health 1.67 0.00% 0.00 - 1.67 1.67 1.67 200 1.65 2.04 3000 0.00% -13.19%
Neinor Homes 10.78 0.00% 0.00 7325 10.72 10.72 10.87 40 10.66 10.96 110 -2.53% 10.68%
NH Hotel Group 3.31 -0.30% -0.01 646 3.30 3.30 3.31 1209 3.25 3.38 1279 -1.12% -6.86%
NICOLAS CORREA INH.E 5.36 0.00% 0.00 - 5.36 5.36 5.36 190 5.36 5.80 1000 0.00% 37.08%
NUEV.EXP.TEX.INH.EO- 0.48 0.00% 0.00 - 0.48 0.48 0.48 2600 0.53 0.55 2 0.00% -27.60%
NYESA VALORES CO.EO 0.01 0.00% 0.00 - 0.01 0.01 0.01 22900 0.01 0.01 44637 -1.52% 0.00%
Obrascon Huarte Lain 0.64 -1.72% -0.01 43240 0.65 0.64 0.67 1044 0.63 0.64 1044 -0.91% 0.00%
Oryzon Genomics 3.14 -1.88% -0.06 311 3.20 3.13 3.20 690 3.12 3.17 13 4.58% 17.76%
Pescanova 0.50 0.00% 0.00 - 0.50 0.50 0.50 13000 0.45 0.52 10000 0.00% -5.52%
Pharma Mar 70.68 -0.87% -0.62 7392 71.18 70.32 71.26 48 70.60 70.72 50 0.59% 1.28%
PRIM 14.45 0.00% 0.00 - 14.45 14.45 14.45 270 14.60 14.80 215 0.00% 32.57%
Promotora de Informa 0.56 0.00% 0.00 - 0.56 0.56 0.56 190 0.55 0.56 500 -0.26% -56.74%
Prosegur - Cía de Segu 2.56 0.63% 0.02 50638 2.56 2.52 2.57 520 2.51 2.60 520 1.42% 4.73%
PROSEGUR CASH 144A E 0.66 0.99% 0.01 135239 0.66 0.66 0.67 1166 0.65 0.68 1166 -3.80% -18.83%
REALIA 0.70 0.00% 0.00 - 0.70 0.70 0.70 1317 0.69 0.77 12500 0.00% -21.50%
RED ELECTRICA 17.54 -0.88% -0.15 485475 17.62 17.49 17.64 342 17.48 17.54 194 -0.27% 5.02%
Renta 4 8.34 0.00% 0.00 - 8.34 8.34 8.34 894 7.98 8.72 597 0.00% 40.64%
RENTA CORP.REAL EST. 1.95 0.00% 0.00 - 1.95 1.95 1.95 530 1.89 2.09 1123 0.00% -51.13%
REPSOL 11.51 -0.69% -0.08 1638501 11.57 11.39 11.60 14838 11.52 11.52 1022 0.22% 39.55%
Sacyr SA 2.37 0.08% 0.00 567147 2.37 2.36 2.39 834 2.37 2.40 834 4.91% 16.73%
Siemens Gamesa Renew 20.01 -4.07% -0.85 550986 20.62 19.97 20.79 338 20.03 20.03 338 5.51% -37.11%
Solaria Energia y Me 14.81 -1.07% -0.16 235894 14.94 14.63 14.94 8582 14.84 14.84 1207 7.31% -37.03%
Solarpack Corporacio 26.35 0.00% 0.00 7365 26.30 26.30 26.40 50 25.85 26.40 20 0.00% -6.23%
SQUIRREL MEDIA S.A. 3.70 0.00% 0.00 - 3.70 3.70 3.70 119 3.90 3.84 6 0.00% 0.00%
TALGO S.A. EO -,301 4.43 -0.34% -0.01 705 4.44 4.42 4.45 55 4.38 4.47 670 0.00% 6.33%
TELEFÓNICA 3.76 -1.02% -0.04 3827965 3.80 3.74 3.82 9263 3.77 3.77 9263 -5.45% 17.07%
Tubacex 1.72 -1.15% -0.02 10690 1.75 1.72 1.75 9 1.71 1.75 686 2.05% 20.30%
Tubos Reunidos 0.38 0.00% 0.00 - 0.38 0.38 0.38 1 0.38 1.17 3000 0.00% 84.38%
TÉCNICAS REUNIDAS SA 8.44 -2.43% -0.21 22888 8.64 8.39 8.64 66 8.43 8.47 386 0.41% -19.91%
UNICAJA BANCO NOM. E 0.91 0.36% 0.00 320068 0.90 0.90 0.92 799 0.91 0.91 689 -0.82% 28.09%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 100000 0.02 0.02 260282 0.00% 233.33%
VIDRALA SA INH. EO 1 90.80 -0.06% -0.05 3062 91.70 90.30 91.70 16 89.90 90.90 36 -1.68% -3.76%
VISCOFAN 55.85 0.09% 0.05 40281 55.62 55.35 55.98 65 55.85 55.95 33 1.18% -4.12%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.15 10000 0.00% -9.84%
Zardoya Otis 6.92 -0.07% -0.01 447481 6.92 6.91 6.92 537 6.91 6.92 6700 -0.57% 21.40%