23.01.2020 14:12:04
IGBM EUR
952.47
EUR
-0.2100
-0.02%
23.01.2020 13:57
 
Chart
Kursdaten
Kurs 952.47 Eröffnung 950.73
Diff. absolut -0.21 Tages-Hoch 955.67
Diff. % -0.02 % Tages-Tief 949.56
Volumen 170313392 Umsatz 427913911.102
Schlusskurs vom 22.01.2020 952.68 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 13:57
Währung EUR Aktualisierungsstand 23.01.2020 / 14:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.18% 967.0 943.2
1 Woche 0.63% 965.6 943.7
1 Monat -1.10% 967.0 943.2
3 Monate 1.70% 967.0 910.1
6 Monate 3.52% 967.0 843.8
1 Jahr 4.27% 967.0 843.8
3 Jahre 0.60% 1124.6 837.0
SMI
11.38
26.51
0.18
2.62
-15.43
-10.68
SMI
SMI
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":0.18,"chartHeight":7.3333333333333,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 14:12:02
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 126154 0.03 0.03 125739 0.00% 0.00%
ABENGOA B 0.01 -3.60% -0.00 200000 0.01 0.01 0.01 800000 0.01 0.01 90187 -5.13% 15.62%
ACCIONA 102.00 0.89% 0.90 16106 101.00 100.80 102.40 94 102.00 102.10 163 3.80% 7.84%
Acerinox 9.51 -0.59% -0.06 63132 9.44 9.41 9.67 200 9.49 9.51 1038 1.03% -4.54%
ACS ACTIVIDADES DE C 32.26 -4.33% -1.46 523706 32.03 31.53 32.66 375 32.23 32.27 140 1.02% -5.73%
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%
ADVEO 0.46 - - - - - - 0 - - 0 0.00% 0.00%
Aedas Homes 22.15 -2.74% -0.62 98318 22.80 22.15 22.80 958 21.30 22.20 154 3.17% 6.05%
Aena SA 168.45 -0.71% -1.20 14413 169.20 166.60 169.30 130 168.40 168.50 93 -2.72% -0.91%
Airbus Group 136.52 -1.16% -1.60 108933 138.08 136.38 138.08 196 136.50 136.54 122 2.94% 5.68%
Airtificial Intellig 0.10 0.00% 0.00 - 0.10 0.10 0.10 44368 0.10 0.08 335 0.00% 0.00%
Alantra Partners 15.57 0.00% 0.00 - 15.57 15.57 15.57 250 14.85 15.55 391 0.00% 0.00%
ALMIRALL 14.77 -0.40% -0.06 26608 14.80 14.63 14.82 341 14.76 14.78 5 -4.45% 1.09%
Amadeus IT 76.02 -1.66% -1.28 129329 77.12 75.98 77.12 290 76.02 76.04 265 1.58% 6.04%
Amper 0.29 0.00% 0.00 - 0.29 0.29 0.29 3538 0.29 0.30 89774 0.60% 0.42%
Applus Services 11.30 -1.65% -0.19 46629 11.33 11.30 11.40 1419 11.29 11.30 46 3.51% 0.70%
ArcelorMittal 14.20 -0.17% -0.02 564439 14.15 14.10 14.47 200 14.19 14.20 732 -3.27% -8.79%
Atresmedia Co.d.Medi 3.26 -0.85% -0.03 1566 3.29 3.26 3.31 2600 3.24 3.28 413 0.30% -5.41%
Audax Renovables 2.22 -4.47% -0.10 1685 2.20 2.16 2.22 727 2.19 2.25 711 -4.12% 20.14%
AZKOYEN 6.65 0.00% 0.00 - 6.65 6.65 6.65 1076 6.78 6.40 121 0.00% -3.76%
BBVA 4.71 -17.07% -0.97 2485864 4.70 4.69 4.74 4872 4.71 4.71 2716 -1.62% -6.12%
BA.SABADELL 0.98 0.91% 0.01 2167981 0.97 0.97 0.98 2496 0.98 0.98 8161 -2.67% -7.31%
Banco Santander 3.63 1.55% 0.06 4698223 3.60 3.59 3.64 1112 3.63 3.63 1366 -0.04% -4.35%
Bankia 1.72 -0.06% -0.00 666859 1.71 1.71 1.74 4944 1.72 1.72 2403 -4.08% -9.44%
- - - - - - - - - - - 0.00% 0.00%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 108.50 156 0.00% 0.00%
BIOSEARCH 1.01 0.00% 0.00 - 1.01 1.01 1.01 954 1.12 1.08 2400 0.00% 0.00%
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 34.90 -0.34% -0.12 5431 34.91 34.82 34.91 242 34.84 35.04 1006 1.04% 2.40%
- - - - - - - - - - - 0.00% 0.00%
Caixabank SA 2.74 1.41% 0.04 1150142 2.70 2.70 2.75 3228 2.74 2.74 3264 -0.57% -3.26%
Cellnex Telecom 43.50 -0.78% -0.34 86374 43.71 43.03 43.77 583 43.47 43.49 272 4.63% 14.38%
CIA De Dist Integ 20.74 0.29% 0.06 12678 20.54 20.53 20.82 97 20.74 20.76 458 0.10% 2.48%
CIE AUTOMOTIVE 20.40 -3.04% -0.64 14549 20.81 20.34 20.81 148 20.36 20.42 356 2.83% -0.28%
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 48.05 -0.41% -0.20 313 48.30 48.05 48.30 262 47.95 48.15 176 2.44% 7.58%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 584 2.96 2.90 2352 0.00% 0.00%
Const&Auxiliar de Fe 39.15 -0.45% -0.17 5286 39.10 38.80 39.15 95 39.10 39.35 167 -1.01% -3.97%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 4697 2.96 3.13 4697 0.00% 0.00%
Corporación Financiera 47.50 -0.63% -0.30 529 47.90 47.50 47.90 72 47.15 47.60 66 2.25% -0.93%
Deoleo 0.02 0.00% 0.00 - 0.02 0.02 0.02 30000 0.02 0.02 73487 -40.38% -30.60%
DIA 0.11 0.76% 0.00 9562 0.11 0.11 0.11 2007 0.11 0.11 4278 -3.20% 3.12%
DURO FELGUERA 0.42 0.00% 0.00 - 0.42 0.42 0.42 18774 0.40 0.44 40892 5.81% 30.94%
EBRO FOODS 18.94 -0.05% -0.01 2239 18.89 18.89 19.00 281 18.94 19.00 389 0.00% -2.52%
EDREAMS ODIGEO S.A. 4.88 0.00% 0.00 - 4.88 4.88 4.88 1393 4.79 5.00 5241 0.10% 20.20%
ELECNOR INH. EO-,10 10.65 0.00% 0.00 - 10.65 10.65 10.65 260 10.65 10.70 170 0.00% 0.00%
ENAGAS 24.21 0.88% 0.21 100461 23.98 23.97 24.36 224 24.20 24.22 162 5.45% 4.98%
ENCE Energia y Celul 3.75 -1.11% -0.04 99137 3.73 3.70 3.80 500 3.74 3.75 1331 7.66% 3.60%
Endesa 24.55 0.66% 0.16 61272 24.37 24.33 24.65 591 24.54 24.56 393 2.52% 2.65%
Ercros 2.56 -1.38% -0.04 1716 2.61 2.56 2.61 4281 2.54 2.58 65 2.77% 0.78%
EUSKALTEL S.A. EO 3 8.62 0.29% 0.03 235 8.61 8.55 8.66 3 8.60 8.67 408 2.87% -2.72%
FAES FARMA 5.11 -0.29% -0.01 6619 5.10 5.10 5.16 16 5.12 5.13 263 -3.85% 1.69%
FERROVIAL 29.33 0.10% 0.03 123308 29.20 29.03 29.48 1128 29.32 29.33 201 2.73% 9.12%
Fluidra 11.90 -1.16% -0.14 2316 12.14 11.90 12.14 30 11.66 12.34 500 -0.67% -2.30%
FCC 11.50 1.05% 0.12 3622 11.36 11.36 11.54 446 11.42 11.48 393 2.71% 4.60%
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 3.87 -2.57% -0.10 16614 3.93 3.87 3.96 340 3.85 3.87 550 1.43% -6.71%
Global Dominion Acce 3.71 0.00% 0.00 - 3.71 3.71 3.71 310 3.69 3.71 550 4.22% -0.07%
Grifols CL.B 20.95 -1.41% -0.30 9403 21.10 20.95 21.15 232 20.95 21.00 1054 -1.39% 3.16%
GRIFOLS CL. A 31.26 -1.08% -0.34 77504 31.53 31.20 31.54 144 31.26 31.27 524 -3.04% 0.19%
GRUPO CATALANA NOM.E 31.10 -1.27% -0.40 299 31.30 31.10 31.30 60 31.10 31.15 77 0.64% 0.32%
GRUPO EMPRES. SAN JO 5.84 0.00% 0.00 - 5.84 5.84 5.84 3202 5.66 5.61 502 0.00% -4.11%
Ezentis 0.42 0.00% 0.00 - 0.42 0.42 0.42 15000 0.40 0.44 15000 0.96% 3.83%
IBERDROLA 9.59 1.61% 0.15 1893964 9.45 9.44 9.60 4496 9.59 9.59 1042 2.63% 2.74%
IBERP.GESTION INH.EO 25.10 0.00% 0.00 - 25.10 25.10 25.10 426 24.00 24.80 426 0.00% 0.00%
Indra Sistemas A 10.88 -1.72% -0.19 9645 11.00 10.88 11.04 182 10.92 10.98 169 2.41% 8.53%
Inditex Ind De Desno 31.16 0.68% 0.21 200304 30.87 30.87 31.26 2021 31.15 31.17 959 -1.09% -1.81%
Inmobiliaria Colonia 11.95 1.62% 0.19 19108 11.76 11.76 11.96 80 11.93 11.95 503 0.60% 2.98%
INMOBILIARIA DEL SUR 10.80 0.00% 0.00 - 10.80 10.80 10.80 13 10.85 11.20 251 -2.48% 10.54%
IAG 615.40 -3.00% -19.00 431312 631.80 615.40 632.40 253 615.20 615.60 879 -1.28% 1.47%
Lab Reig Jofre 2.86 0.00% 0.00 - 2.86 2.86 2.86 2500 2.29 2.42 2500 0.00% 0.00%
Laboratorios Farmace 25.00 -0.79% -0.20 90 25.00 25.00 25.00 27 25.20 25.00 90 0.80% 6.78%
LAR ESPAÑA REAL ESTAT 6.88 -0.43% -0.03 1409 6.85 6.84 6.88 554 6.82 6.90 554 -1.99% -2.95%
Liberbank 0.31 0.39% 0.00 32643 0.31 0.31 0.31 20641 0.31 0.31 11745 -3.83% -7.39%
LINGOTES ESPEC. INH. 13.55 0.00% 0.00 - 13.55 13.55 13.55 300 13.05 14.30 700 -10.56% -10.56%
MAPFRE 2.40 -0.46% -0.01 134344 2.40 2.40 2.42 3866 2.40 2.40 8241 1.13% 1.71%
Masmovil Ibercom 18.87 -1.56% -0.30 53036 19.08 18.81 19.10 278 18.88 18.90 110 0.10% -5.29%
MEDIASET 5.29 -0.97% -0.05 45680 5.33 5.29 5.36 149 5.29 5.29 1019 -2.07% -5.22%
MELIA HOTELS 8.14 -0.12% -0.01 78374 8.11 8.07 8.17 201 8.14 8.15 1353 -1.87% 3.49%
Merlin Properties SO 12.70 0.40% 0.05 38891 12.58 12.57 12.71 3031 12.69 12.70 12 3.27% -0.78%
METROVACESA S.A. EO 9.30 -1.59% -0.15 38830 9.46 9.30 9.45 68 9.37 9.48 146 -0.53% 5.68%
MIQUEL COST. 15.90 0.00% 0.00 - 15.90 15.90 15.90 511 15.54 16.28 297 0.00% -2.57%
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 23.15 1.09% 0.25 59119 22.85 22.85 23.25 162 23.15 23.16 76 1.28% 1.96%
Naturhouse Health 2.05 0.00% 0.00 - 2.05 2.05 2.05 1273 2.10 2.16 6800 0.00% -2.84%
Neinor Homes 10.94 -0.91% -0.10 2012 11.02 10.94 11.11 351 10.85 10.95 593 -0.99% 0.45%
NH HOTEL GRP 4.84 0.00% 0.00 - 4.84 4.84 4.84 340 5.10 5.46 1500 0.00% 3.33%
NICOLAS CORREA INH.E 4.82 0.00% 0.00 - 4.82 4.82 4.82 1299 4.50 4.95 1367 23.27% 23.27%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.30 -7.30% -0.10 56456 1.39 1.30 1.39 2211 1.28 1.31 9029 -0.25% 33.67%
Oryzon Genomics 2.90 0.00% 0.00 - 2.90 2.90 2.90 350 3.13 2.98 3415 0.00% 0.00%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 12328 0.47 0.40 3778 0.00% 0.00%
PHARMA MAR S.A. EO - 3.91 -1.06% -0.04 52841 3.98 3.88 4.01 418 3.88 3.91 18 -3.65% 10.94%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 242 11.45 11.25 61 0.00% 0.00%
Promotora de Informa 1.41 2.40% 0.03 356 1.41 1.41 1.41 4569 1.37 1.43 4365 3.60% -1.67%
Prosegur - Cía degurid 3.72 0.05% 0.00 5140 3.68 3.68 3.73 21 3.72 3.72 2586 -1.17% 0.98%
PROSEGUR CASH 144A E 1.56 -1.39% -0.02 19485 1.56 1.56 1.57 1020 1.55 1.57 2256 2.20% 18.24%
QUABIT 1.15 -0.17% -0.00 5809 1.14 1.14 1.15 10829 1.12 1.19 9221 -0.35% 15.84%
REALIA 0.92 0.00% 0.00 - 0.92 0.92 0.92 2644 0.93 0.92 188 0.00% 0.00%
RED ELECTRICA 18.22 1.22% 0.22 174419 17.93 17.91 18.32 290 18.23 18.23 377 3.21% 0.76%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 2152 7.32 6.70 18 0.00% 0.00%
RENTA CORP.REAL EST. 3.99 0.00% 0.00 - 3.99 3.99 3.99 1716 3.31 3.38 1100 0.00% 0.00%
REPSOL 13.23 -2.72% -0.37 1851390 13.50 13.17 13.50 1079 13.23 13.23 3343 -3.55% -2.75%
Sacyr SA 2.70 -1.14% -0.03 44383 2.70 2.70 2.72 387 2.70 2.71 672 5.36% 4.48%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 497281 0.06 0.09 10000 0.00% 0.00%
Siemens Gamesa Renew 15.48 -0.19% -0.03 55953 15.55 15.40 15.56 199 15.47 15.49 250 3.12% -0.80%
SOLARIA 8.10 6.58% 0.50 84167 7.62 7.62 8.10 225 8.01 8.49 221 0.60% 11.76%
TALGO S.A. EO -,301 5.94 -0.67% -0.04 5405 5.96 5.94 5.97 1166 5.93 5.96 186 2.49% -1.64%
TELEFÓNICA 6.20 -1.26% -0.08 771858 6.24 6.19 6.26 1631 6.20 6.20 1801 4.06% 1.01%
Tubacex 2.69 -0.19% -0.01 310 2.68 2.68 2.69 2000 2.60 2.84 2000 -4.62% -5.12%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 31466 0.26 0.24 83600 0.00% 0.00%
TÉCNICAS REUNIDAS SA 23.20 -1.19% -0.28 3272 23.34 23.16 23.36 99 23.16 23.24 80 -0.84% -1.18%
UNICAJA BANCO NOM. E 0.93 2.93% 0.03 18878 0.91 0.91 0.93 82 0.93 0.93 2726 -1.95% -5.69%
Urbas Financiero 0.01 -2.63% -0.00 20000 0.01 0.01 0.01 300000 0.01 0.01 300000 -9.52% 2.70%
VIDRALA SA INH. EO 1 97.70 0.72% 0.70 1085 97.10 97.10 97.70 50 97.20 98.20 46 2.00% 3.74%
VISCOFAN 49.72 0.12% 0.06 3438 49.40 49.10 49.76 154 49.70 49.78 114 2.77% 5.08%
Vocento 1.23 0.00% 0.00 - 1.23 1.23 1.23 1600 1.15 1.31 3664 -3.16% -3.16%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.12 -0.49% -0.04 22386 7.12 7.11 7.15 424 7.12 7.12 385 0.63% 2.51%