13.12.2019 05:38:30
IGBM EUR
943.96
EUR
7.9200
0.85%
12.12.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 936.04 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 17:38
Währung EUR Aktualisierungsstand 13.12.2019 / 05:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.43% 965.9 843.8
1 Woche 2.26% 947.4 922.8
1 Monat 1.49% 947.4 910.1
3 Monate 3.87% 947.4 884.0
6 Monate 1.36% 949.4 843.8
1 Jahr 5.96% 965.9 837.0
3 Jahre 2.02% 1124.6 837.0
7.81
13
SMI
9.43
23.99
SMI
-15.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.81,"chartHeight":16.698695997194,"year":2017,"ID_NOTATION":"325029"},"2018":{"performance":-15.43,"chartHeight":19.801226667433,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":9.43,"chartHeight":17.557547585363,"year":2019,"ID_NOTATION":"325029"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 05:38:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA A. 0.02 0.00% 0.00 - 0.02 0.02 0.02 77509 0.02 0.02 58421 0.00% 17.06%
ABENGOA B 0.01 -1.11% -0.00 1678771 0.01 0.01 0.01 54247 0.01 0.01 300000 5.95% 154.29%
ACCIONA 93.30 0.43% 0.40 6761 92.85 92.55 93.40 3 93.35 93.50 25 1.86% 25.74%
Acerinox 9.83 -0.06% -0.01 234535 9.86 9.64 9.86 370 9.83 9.84 280 2.67% 13.38%
ACS ACTIVIDADES DE C 35.28 0.60% 0.21 315025 35.17 34.77 35.41 190 35.23 35.27 178 3.13% 4.41%
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 19.70 -0.40% -0.08 4327 19.72 19.68 20.05 94 19.60 19.80 140 0.10% -12.13%
Aena SA 171.55 0.94% 1.60 221766 170.25 170.15 172.55 51 170.65 171.60 49 4.89% 25.67%
Airbus Group 124.26 -0.03% -0.04 454375 124.38 123.00 125.18 124 124.22 124.28 29 -2.16% 0.00%
Airtificial Intellig 0.10 0.00% 0.00 - 0.10 0.10 0.10 44368 0.10 0.10 10000 0.00% -30.76%
Alantra Partners 15.57 0.00% 0.00 - 15.57 15.57 15.57 250 14.85 15.40 660 0.00% 23.12%
ALMIRALL 15.04 -1.38% -0.21 39596 15.12 15.01 15.25 245 14.96 15.05 260 -3.03% 13.25%
Amadeus IT 71.54 -0.50% -0.36 409909 72.04 71.20 72.36 230 71.58 71.64 25 -1.08% 17.47%
Amper 0.29 0.00% 0.00 - 0.29 0.29 0.29 67885 0.28 0.29 12767 0.00% 20.32%
Applus Services 11.15 2.67% 0.29 102181 10.94 10.90 11.22 1200 11.14 11.16 11 0.54% 15.60%
ArcelorMittal 16.37 3.42% 0.54 1687395 15.90 15.59 16.37 500 16.35 16.37 1016 4.61% -9.82%
Atresmedia Co.d.Medi 3.92 1.55% 0.06 41407 3.89 3.88 3.94 600 3.91 3.92 600 4.70% -9.08%
Audax Renovables 1.93 0.00% 0.00 - 1.93 1.93 1.93 2466 1.86 1.94 196 -0.46% 49.46%
AZKOYEN 6.70 0.00% 0.00 - 6.70 6.70 6.70 1076 6.78 6.82 636 0.00% -15.72%
BBVA 4.92 -13.43% -0.76 5822116 4.79 4.75 4.94 3532 4.89 4.92 1500 4.11% -24.38%
BA.SABADELL 1.08 4.64% 0.05 3891802 1.03 1.03 1.09 2052 1.08 1.08 25743 4.99% 8.54%
Banco Santander 3.69 3.19% 0.11 11660865 3.57 3.56 3.71 2000 3.68 3.69 1700 4.05% -7.13%
Bankia 1.85 3.93% 0.07 1327014 1.77 1.77 1.87 31266 1.66 1.85 1059 4.40% -27.84%
- - - - - - - - - - - 0.00% 0.00%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 108.50 156 0.00% -5.60%
BIOSEARCH 1.01 0.00% 0.00 - 1.01 1.01 1.01 20000 0.92 0.95 2000 0.00% -1.75%
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 35.40 0.00% 0.00 41247 35.47 35.34 35.47 73 35.40 35.50 60 -0.17% 46.28%
- - - - - - - - - - - 0.00% 0.00%
Caixabank SA 2.77 4.17% 0.11 2473058 2.66 2.65 2.78 3263 2.77 2.77 3387 1.65% -12.36%
Cellnex Telecom 38.39 -1.51% -0.59 156660 39.06 38.37 39.38 233 38.39 38.41 214 -0.93% 94.88%
CIA De Dist Integ 21.18 1.24% 0.26 17671 20.91 20.90 21.34 135 21.14 21.20 130 3.72% -3.60%
CIE AUTOMOTIVE 21.50 2.33% 0.49 44033 21.02 20.84 21.50 270 21.46 21.58 220 0.75% 0.56%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 0.00% 8.99%
Coca-Cola European P 44.90 -0.11% -0.05 3203 45.05 44.70 45.20 150 44.90 45.05 132 -0.66% 11.94%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 584 2.96 3.04 809 0.00% -10.15%
Const&Auxiliar de Fe 39.90 0.25% 0.10 5041 39.60 39.50 39.90 61 39.75 39.95 210 1.14% 9.47%
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 48.95 0.00% 0.00 - 48.95 48.95 48.95 102 48.00 48.85 34 0.10% 16.55%
Deoleo 0.05 0.00% 0.00 - 0.05 0.05 0.05 27702 0.04 0.05 106400 0.00% -14.24%
DIA 0.11 0.45% 0.00 162861 0.11 0.11 0.11 3522 0.11 0.11 11637 1.75% -19.38%
DURO FELGUERA 0.32 0.00% 0.00 - 0.32 0.32 0.32 4100 0.27 0.33 16006 -15.79% 2658.62%
EBRO FOODS 19.75 0.05% 0.01 8767 19.70 19.70 19.92 100 19.75 19.80 120 -1.35% 12.79%
EDREAMS ODIGEO S.A. 3.98 -0.62% -0.03 957 3.98 3.97 4.00 10 3.98 4.01 88 -0.13% 63.58%
ELECNOR INH. EO-,10 10.53 0.00% 0.00 - 10.53 10.53 10.53 291 10.45 10.40 820 -0.47% -12.44%
ENAGAS 22.43 -1.47% -0.34 661536 22.67 22.22 22.67 129 22.42 22.43 196 1.92% -3.68%
ENCE Energia y Celul 3.56 0.28% 0.01 369770 3.55 3.48 3.61 3700 3.55 3.56 700 -1.33% -34.89%
Endesa 24.20 -0.49% -0.12 409231 24.34 24.18 24.48 230 24.17 24.20 190 0.00% 19.80%
Ercros 2.36 0.43% 0.01 10509 2.36 2.34 2.38 75 1.79 2.37 1900 -0.25% -23.44%
EUSKALTEL S.A. EO 3 9.20 -0.43% -0.04 3533 9.21 9.20 9.26 380 9.17 9.26 409 -0.43% 32.37%
FAES FARMA 5.34 -0.65% -0.04 62205 5.41 5.34 5.41 2500 5.32 5.35 600 0.47% 79.36%
FERROVIAL 27.21 0.63% 0.17 630046 27.09 27.05 27.53 406 27.07 27.22 421 2.22% 52.87%
Fluidra 11.50 1.95% 0.22 8268 11.32 11.32 11.50 90 11.48 11.54 160 4.74% 17.95%
FCC 11.58 2.75% 0.31 1332 11.38 11.38 11.58 334 11.46 13.14 52 5.27% -0.94%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33333 1.06 2.06 355 0.00% 20.60%
Gestamp Automocion 4.19 2.39% 0.10 173282 4.08 4.05 4.20 1500 4.17 4.18 700 0.00% -16.20%
Global Dominion Acce 3.56 0.00% 0.00 - 3.56 3.56 3.56 550 3.53 3.56 1481 -0.91% -17.27%
Grifols CL.B 20.40 -1.21% -0.25 167303 20.60 20.35 20.65 800 20.35 20.45 650 2.00% 26.08%
GRIFOLS CL. A 30.99 0.00% 0.00 238722 31.08 30.93 31.25 430 30.97 31.00 221 2.62% 35.74%
GRUPO CATALANA NOM.E 31.62 1.85% 0.57 4552 31.20 31.20 31.82 100 31.45 31.75 280 -2.84% -2.69%
GRUPO EMPRES. SAN JO 6.56 0.46% 0.03 1609 6.58 6.52 6.58 373 6.52 6.56 723 3.14% 33.06%
Ezentis 0.47 0.00% 0.00 - 0.47 0.47 0.47 15000 0.44 0.49 142115 1.34% -1.68%
IBERDROLA 8.93 -0.16% -0.01 3284934 8.95 8.89 8.96 1500 8.93 8.93 1778 2.93% 23.66%
IBERP.GESTION INH.EO 27.45 0.00% 0.00 - 27.45 27.45 27.45 426 24.00 24.80 426 0.00% -13.41%
Indra Sistemas A 9.47 2.54% 0.23 42405 9.29 9.18 9.51 280 9.46 9.48 270 3.13% 15.48%
Inditex Ind De Desno 30.21 0.20% 0.06 1322794 30.23 30.00 30.45 68 30.20 30.21 518 7.51% 34.75%
Inmobiliaria Colonia 11.14 -2.71% -0.31 125459 11.44 11.14 11.44 300 11.14 11.15 49 -1.68% 36.77%
INMOBILIARIA DEL SUR 9.83 0.82% 0.08 81 9.83 9.83 9.83 16 9.72 10.30 715 0.41% -8.13%
IAG 556.00 1.68% 9.20 1097657 548.60 548.60 561.40 723 553.20 559.20 2000 1.50% -9.92%
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 24.75 1.43% 0.35 57 24.75 24.75 24.75 178 24.60 24.80 341 4.43% 42.24%
LAR ESPAÑA REAL ESTAT 7.53 -0.79% -0.06 7586 7.55 7.52 7.57 91 6.50 7.55 600 -0.40% 1.07%
Liberbank 0.33 3.14% 0.01 632697 0.32 0.32 0.33 11181 0.32 0.33 10000 -0.61% -23.52%
LINGOTES ESPEC. INH. 15.15 0.00% 0.00 - 15.15 15.15 15.15 300 13.25 14.30 700 0.00% -2.88%
MAPFRE 2.56 0.35% 0.01 493120 2.55 2.50 2.57 5200 2.56 2.57 1500 1.46% 10.75%
Masmovil Ibercom 19.33 0.57% 0.11 88057 19.31 19.14 19.39 650 19.29 19.34 151 -0.92% -0.87%
MEDIASET 5.69 0.78% 0.04 23164 5.68 5.66 5.71 568 5.14 5.70 2300 0.92% 4.10%
MELIA HOTELS 7.75 2.45% 0.18 57707 7.62 7.51 7.75 1700 7.73 7.79 240 2.04% -5.14%
Merlin Properties SO 12.63 -1.41% -0.18 262168 12.81 12.59 12.82 1000 12.61 12.64 276 -1.33% 16.67%
METROVACESA S.A. EO 8.25 0.73% 0.06 1581 8.28 8.25 8.30 39 8.25 8.32 266 1.85% -26.54%
MIQUEL COST. 15.80 -0.63% -0.10 788 15.81 15.74 15.81 51 15.80 15.80 2 0.51% -1.86%
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 22.68 -0.79% -0.18 488055 22.87 22.57 22.87 331 22.68 22.70 331 -0.83% 1.52%
Naturhouse Health 2.11 0.00% 0.00 - 2.11 2.11 2.11 86 2.11 2.19 3000 10.01% 35.43%
Neinor Homes 10.98 0.18% 0.02 2552 11.10 10.97 11.10 210 10.94 10.99 210 -1.70% -15.28%
NH HOTEL GRP 4.41 0.00% 0.00 - 4.41 4.41 4.41 1500 4.27 4.72 116 0.09% 9.28%
NICOLAS CORREA INH.E 3.91 0.00% 0.00 - 3.91 3.91 3.91 1160 3.76 4.34 8 0.00% 32.54%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.06 0.61% 0.01 46959 1.06 1.05 1.06 5950 1.05 1.06 5600 9.08% 57.58%
Oryzon Genomics 3.09 5.28% 0.15 1174 3.07 3.07 3.09 290 3.08 3.10 231 3.52% 43.39%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 12328 0.47 0.50 14160 0.00% -10.22%
PHARMA MAR S.A. EO - 2.42 4.22% 0.10 66524 2.33 2.31 2.49 2800 2.41 2.45 2400 4.49% 124.07%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 420 11.15 11.25 61 0.00% -14.84%
Promotora de Informa 1.51 2.72% 0.04 8524 1.48 1.47 1.52 491 1.50 1.54 4054 4.72% -1.97%
Prosegur - Cía degurid 3.68 0.71% 0.03 17603 3.64 3.64 3.69 2400 3.67 3.68 17 1.29% -16.70%
PROSEGUR CASH 144A E 1.43 0.85% 0.01 64522 1.42 1.42 1.44 473 1.23 1.43 89 0.99% -25.81%
QUABIT 0.94 0.00% 0.00 - 0.94 0.94 0.94 4368 0.96 0.96 4555 2.97% -27.76%
REALIA 0.92 0.00% 0.00 - 0.92 0.92 0.92 5793 0.87 0.92 188 -1.08% 1.55%
RED ELECTRICA 17.53 -0.79% -0.14 424207 17.70 17.46 17.70 233 17.50 17.54 330 0.40% -10.06%
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 1100 3.04 3.11 1200 0.00% 20.18%
REPSOL 14.41 0.17% 0.03 1187187 14.37 14.18 14.44 235 14.40 14.41 973 0.38% 2.20%
Sacyr SA 2.60 -0.61% -0.02 93686 2.62 2.59 2.62 272 2.55 2.60 3500 4.17% 48.26%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 45523 0.09 0.09 10000 0.00% 23.46%
Siemens Gamesa Renew 14.90 2.69% 0.39 336775 14.53 14.52 14.95 63 14.89 14.90 1246 3.54% 40.04%
SOLARIA 6.66 1.68% 0.11 91775 6.54 6.54 6.76 222 6.64 6.67 460 2.07% 67.55%
TALGO S.A. EO -,301 6.06 1.68% 0.10 12623 5.93 5.93 6.08 340 6.03 6.08 1700 2.36% 12.85%
TELEFÓNICA 6.72 -0.71% -0.05 3121633 6.78 6.67 6.78 2000 6.72 6.72 2489 -1.25% -8.86%
Tubacex 2.90 0.26% 0.01 5404 2.90 2.89 2.94 855 2.90 3.06 2000 3.57% 18.33%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 31466 0.26 0.24 83600 0.00% -7.56%
TÉCNICAS REUNIDAS SA 22.72 0.71% 0.16 9575 22.80 22.64 22.84 90 22.56 22.72 90 2.99% 6.62%
UNICAJA BANCO NOM. E 0.98 1.45% 0.01 567638 0.97 0.96 0.98 3200 0.98 0.99 3416 2.46% -15.15%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.01 94 2.86% 63.64%
VIDRALA SA INH. EO 1 89.10 -1.33% -1.20 1584 90.00 89.10 90.05 80 88.80 89.10 180 -0.45% 28.60%
VISCOFAN 48.42 1.13% 0.54 14899 48.02 48.02 48.58 38 48.40 48.44 270 -0.25% 0.88%
Vocento 1.27 0.00% 0.00 - 1.27 1.27 1.27 1600 1.15 1.31 3664 0.00% 23.54%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.93 0.14% 0.01 47868 6.90 6.86 6.96 345 6.00 6.94 88 -0.65% 13.24%