20.10.2019 04:53:51
IGBM EUR
930.38
EUR
-0.6000
-0.06%
18.10.2019 17:38
 
Chart
Kursdaten
Kurs 930.38 Eröffnung 928.14
Diff. absolut -0.60 Tages-Hoch 933.06
Diff. % -0.06 % Tages-Tief 928.14
Volumen 440494502 Umsatz 1065543762.025
Schlusskurs vom 17.10.2019 930.98 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 17:38
Währung EUR Aktualisierungsstand 20.10.2019 / 04:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.86% 965.9 843.8
1 Woche 0.62% 944.9 916.7
1 Monat 2.84% 944.9 884.0
3 Monate 0.38% 949.4 843.8
6 Monate -3.62% 965.7 843.8
1 Jahr 3.40% 965.9 837.0
3 Jahre 4.13% 1124.6 837.0
7.81
13
SMI
7.86
18.22
SMI
-15.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.81,"chartHeight":17.57520986227,"year":2017,"ID_NOTATION":"325029"},"2018":{"performance":-15.43,"chartHeight":20.840592239597,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":7.86,"chartHeight":17.605813823085,"year":2019,"ID_NOTATION":"325029"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 04:53:51
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 100000 0.02 0.02 103275 - 17.06%
ABENGOA B 0.01 4.17% 0.00 400000 0.01 0.01 0.01 800000 0.01 0.06 28216 1.01% 185.71%
ACCIONA 91.40 -1.03% -0.95 8211 91.85 91.00 91.85 45 91.40 91.85 30 0.16% 23.18%
ACS ACTIVIDADES DE C 35.78 -0.69% -0.25 363384 35.94 35.65 36.05 175 35.77 35.80 146 -0.67% 5.89%
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 - - - - - - - - - - - -
ALMIRALL 16.54 -1.84% -0.31 12830 16.77 16.48 16.77 162 16.51 16.55 86 4.16% 24.55%
AZKOYEN - - - - - - - - - - - - -
Acerinox 8.13 0.57% 0.05 69010 8.05 7.98 8.16 4784 8.00 8.46 5692 2.11% -6.25%
Aedas Homes 22.40 -2.61% -0.60 1450 22.70 22.25 22.70 119 22.15 22.50 340 -1.75% -0.09%
Aena SA - - - - - - - - - - - - -
Airbus Group 120.38 -0.12% -0.14 415160 120.62 119.16 120.62 50 120.20 120.40 127 1.48% -
Airtificial Intellig 0.17 0.00% 0.00 - 0.17 0.17 0.17 70180 0.12 0.12 70180 - 10.92%
Alantra Partners 14.30 0.00% 0.00 - 14.30 14.30 14.30 145 14.20 13.80 71 - 13.04%
Amadeus IT 65.48 -2.21% -1.48 171765 66.64 65.42 66.80 17 65.46 65.52 113 -1.89% 7.52%
Amper 0.26 0.00% 0.00 - 0.26 0.26 0.26 868 0.27 0.27 151173 - 8.03%
Applus Services 10.95 -0.36% -0.04 131104 10.99 10.74 10.99 650 10.94 10.96 373 -2.14% 13.53%
ArcelorMittal 13.20 0.75% 0.10 952525 12.90 12.79 13.35 500 13.18 13.20 500 -1.95% -27.27%
Atresmedia Co.d.Medi 3.54 -0.51% -0.02 23033 3.53 3.52 3.58 500 3.54 3.60 181 -0.06% -17.89%
Audax Renovables 1.74 0.00% 0.00 - 1.74 1.74 1.74 6800 1.61 1.65 6800 12.36% 34.57%
BA.SABADELL 1.03 0.64% 0.01 3953262 1.02 1.00 1.04 2680 1.02 1.03 12092 6.79% 2.88%
BANKINTER 6.20 0.10% 0.01 586965 6.15 6.14 6.22 2100 6.20 6.28 5294 3.30% -11.30%
BBVA 4.78 -15.86% -0.90 4845343 4.71 4.71 4.79 1500 4.77 4.79 3000 1.38% -26.51%
BIOSEARCH 0.99 0.00% 0.00 - 0.99 0.99 0.99 13138 1.07 1.13 4100 - -4.08%
BME 23.38 1.48% 0.34 16296 23.22 23.22 23.42 12 23.30 23.40 100 3.27% -3.39%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 1918 4.90 5.20 1918 - -
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
Bankia 1.81 -1.25% -0.02 1309615 1.82 1.80 1.84 1700 1.81 1.82 1300 3.13% -29.31%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 108.50 156 - -5.60%
Borges S.A. Acciones - - - - - - - - - - - - -
CIA De Dist Integ 18.59 -0.32% -0.06 12295 18.62 18.52 18.69 35 18.60 18.65 110 1.70% -15.38%
CIE AUTOMOTIVE 21.56 -4.43% -1.00 57981 22.16 21.10 22.16 180 21.52 21.56 327 -3.66% 0.84%
CODERE 3.12 0.00% 0.00 - 3.12 3.12 3.12 1940 3.25 3.35 944 - -13.28%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 4697 2.96 3.13 4697 - -
Caixabank SA 2.58 -0.42% -0.01 4248276 2.57 2.55 2.60 2200 2.58 2.58 2000 2.26% -18.50%
Cellnex Telecom 40.95 -0.24% -0.10 423641 40.40 40.40 41.28 213 40.92 40.96 211 8.65% 107.88%
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 52.50 0.38% 0.20 4699 52.40 52.00 52.50 400 52.30 52.60 400 2.54% 30.89%
Const&Auxiliar de Fe 41.80 1.09% 0.45 2639 41.10 41.10 42.40 80 41.70 41.85 210 4.11% 14.68%
Corporación Financiera 44.00 0.11% 0.05 129 43.80 43.80 44.00 1937 43.70 44.55 59 -0.11% 4.76%
DIA 0.45 -1.76% -0.01 4284 0.46 0.45 0.46 10024 0.45 0.46 5700 -5.56% -3.44%
DURO FELGUERA 0.38 0.00% 0.00 - 0.38 0.38 0.38 2 0.37 0.39 31720 39.33% 3158.62%
Deoleo 0.05 0.00% 0.00 - 0.05 0.05 0.05 90317 0.04 0.06 90317 -33.33% -14.24%
EBRO FOODS 18.98 0.00% 0.00 6625 18.90 18.89 18.99 48 18.95 18.98 118 3.66% 8.40%
EDREAMS ODIGEO S.A. 3.98 -1.00% -0.04 1478 3.94 3.94 3.98 775 3.88 4.05 693 -3.05% 63.58%
ELECNOR INH. EO-,10 9.98 0.00% 0.00 - 9.98 9.98 9.98 37 9.44 9.52 549 - -16.97%
ENAGAS 20.41 0.39% 0.08 209604 20.38 20.21 20.42 211 20.41 20.43 190 -0.92% -13.62%
ENCE Energia y Celul 3.52 1.73% 0.06 134809 3.42 3.42 3.55 750 3.52 3.53 3800 3.96% -35.59%
EUSKALTEL S.A. EO 3 8.49 0.83% 0.07 2252 8.45 8.41 8.49 1536 8.30 8.61 2837 0.83% 22.16%
Endesa 23.66 0.98% 0.23 128093 23.46 23.32 23.67 92 23.66 23.67 220 0.94% 17.13%
Ercros 2.14 1.52% 0.03 9846 2.09 2.09 2.14 2200 2.13 2.14 1052 0.85% -30.65%
Ezentis 0.51 0.59% 0.00 5172 0.51 0.51 0.51 5199 0.51 0.52 5049 10.90% 7.87%
FAES FARMA 4.65 -1.22% -0.06 5691 4.70 4.63 4.70 4680 4.57 4.67 479 1.47% 56.12%
FCC 10.46 0.00% 0.00 280 10.48 10.42 10.48 136 10.40 10.46 270 -0.38% -10.52%
FERROVIAL 25.96 -0.08% -0.02 340858 25.99 25.76 26.12 179 25.95 25.96 415 1.09% 45.84%
Fluidra 10.80 3.75% 0.39 2333 10.62 10.62 10.88 247 10.64 10.88 650 4.85% 10.77%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 2271 2.25 2.05 2875 - -
GRIFOLS CL. A 27.37 -0.07% -0.02 182768 27.41 27.08 27.48 242 27.37 27.39 242 1.22% 19.89%
GRUPO CATALANA NOM.E 30.00 -1.48% -0.45 148 30.15 30.00 30.15 30 29.85 30.00 60 3.09% -7.69%
GRUPO EMPRES. SAN JO 6.58 0.00% 0.00 - 6.58 6.58 6.58 177 6.40 6.75 1353 -2.73% 33.57%
Gestamp Automocion 3.88 -2.90% -0.12 43520 3.87 3.85 3.92 1200 3.85 3.88 900 -3.58% -22.44%
Global Dominion Acce 3.62 -1.76% -0.07 2492 3.64 3.60 3.64 743 3.54 3.60 850 -6.58% -15.81%
Grifols CL.B 18.58 0.76% 0.14 44623 18.38 18.32 18.60 700 18.56 18.72 604 1.59% 14.83%
IAG 509.80 -0.93% -4.80 544117 508.60 507.20 519.20 1179 507.60 509.60 187 2.18% -17.40%
IBERDROLA 9.11 0.20% 0.02 2826250 9.07 9.05 9.13 1400 9.11 9.11 150 -0.83% 26.20%
IBERP.GESTION INH.EO 27.45 0.00% 0.00 - 27.45 27.45 27.45 35 27.30 26.70 249 - -13.41%
INMOBILIARIA DEL SUR 10.70 0.00% 0.00 - 10.70 10.70 10.70 214 9.54 10.30 715 - -
Inditex Ind De Desno 28.39 -0.56% -0.16 708376 28.55 28.30 28.61 4 28.39 28.41 470 -0.53% 26.63%
Indra Sistemas A 8.59 0.67% 0.06 94531 8.47 8.45 8.66 330 8.57 8.61 340 0.09% 4.72%
Inmobiliaria Colonia 11.58 0.70% 0.08 856577 11.56 11.48 11.60 400 11.57 11.59 1100 2.21% 42.17%
LAR ESPAÑA REAL ESTAT 7.98 -0.25% -0.02 635 7.95 7.95 7.98 140 7.97 8.14 4193 0.38% 7.11%
LINGOTES ESPEC. INH. 15.15 0.00% 0.00 - 15.15 15.15 15.15 300 13.25 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 - -
Laboratorios Farmace 22.00 0.00% 0.00 - 22.00 22.00 22.00 140 20.60 22.00 17 1.38% 26.44%
Liberbank 0.31 0.00% 0.00 - 0.31 0.31 0.31 8647 0.30 0.32 3886 5.55% -28.30%
MAPFRE 2.55 0.28% 0.01 527544 2.52 2.52 2.55 13932 2.52 2.57 2489 2.70% 10.02%
MEDIASET 5.61 1.23% 0.07 57979 5.50 5.50 5.61 900 5.56 5.66 5927 0.36% 2.63%
MELIA HOTELS 7.01 -3.84% -0.28 130880 7.16 6.99 7.16 1900 7.00 7.04 210 -4.30% -14.08%
METROVACESA S.A. EO 9.05 0.00% 0.00 - 9.05 9.05 9.05 30 8.98 9.01 137 0.67% -19.41%
MIQUEL COST. 15.34 0.00% 0.00 - 15.34 15.34 15.34 500 15.48 15.72 500 - -4.72%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 - -
Masmovil Ibercom 22.50 -2.85% -0.66 90175 23.04 22.34 23.16 345 22.40 22.52 260 -3.52% 15.38%
Merlin Properties SO 13.21 -0.68% -0.09 242016 13.12 13.12 13.26 1000 13.20 13.26 300 0.46% 22.03%
NH HOTEL GRP 4.48 0.00% 0.00 - 4.48 4.48 4.48 430 3.95 4.95 430 -2.48% 11.01%
NICOLAS CORREA INH.E 3.91 0.00% 0.00 - 3.91 3.91 3.91 1160 3.76 4.03 1160 - 32.54%
NYESA VALORES CO.EO - - - - - - - - - - - - -
Naturgy Energy Group 24.22 0.58% 0.14 463025 24.20 24.09 24.27 1312 24.06 24.24 550 1.51% 8.42%
Naturhouse Health 1.92 0.00% 0.00 - 1.92 1.92 1.92 724 1.82 1.86 8000 - 23.11%
Neinor Homes 11.63 -0.98% -0.12 2205 11.71 11.57 11.77 500 11.61 11.63 77 -2.96% -10.22%
OHL SA 1.06 -1.44% -0.02 37056 1.07 1.06 1.08 1900 1.06 1.07 10700 12.05% 57.66%
Oryzon Genomics 2.75 0.00% 0.00 - 2.75 2.75 2.75 301 2.75 2.81 114 7.00% 27.61%
PARQUES REUN.SER.CE. 13.80 0.29% 0.04 211 13.80 13.80 13.80 3362 13.48 14.06 2586 0.29% 29.94%
PHARMA MAR S.A. EO - 1.95 -4.36% -0.09 25429 2.08 1.94 2.08 3800 1.94 1.98 3969 2.90% 80.83%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 420 11.15 10.75 1274 - -14.84%
PROSEGUR CASH 144A E 1.24 0.16% 0.00 3259 1.24 1.23 1.24 2149 1.22 1.24 6900 -2.52% -35.59%
Pescanova 0.53 0.00% 0.00 - 0.53 0.53 0.53 12328 0.47 0.50 14160 - -10.22%
Promotora de Informa 1.24 -1.11% -0.01 4 1.27 1.24 1.28 2946 1.23 1.29 684 -1.74% -19.26%
Prosegur - Cía degurid 3.31 0.18% 0.01 24593 3.28 3.28 3.32 650 3.31 3.31 70 0.61% -25.11%
QUABIT 0.84 0.00% 0.00 - 0.84 0.84 0.84 362 0.86 0.93 4842 1.99% -34.85%
REALIA 0.90 0.00% 0.00 - 0.90 0.90 0.90 61931 0.85 0.89 407 - -0.88%
RED ELECTRICA 18.13 0.95% 0.17 268308 17.93 17.91 18.13 260 18.11 18.33 1783 0.92% -6.98%
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 3.99 998 3.47 3.62 388 - 20.18%
REPSOL 14.47 -1.86% -0.28 1650583 14.67 14.46 14.73 417 14.46 14.47 182 -0.38% 2.62%
SNIACE 0.09 0.00% 0.00 - 0.09 0.09 0.09 45523 0.09 0.09 10000 - 23.46%
SOLARIA 6.51 -0.84% -0.06 43648 6.53 6.45 6.63 500 6.49 6.59 7129 -2.54% 63.77%
Sacyr SA 2.41 -0.90% -0.02 59647 2.42 2.41 2.44 800 2.41 2.42 2500 0.33% 37.86%
Siemens Gamesa Renew 12.08 -0.08% -0.01 372706 12.03 11.96 12.29 550 12.05 12.15 2640 0.46% 13.53%
TALGO S.A. EO -,301 5.54 -1.51% -0.09 3612 5.58 5.52 5.58 483 5.44 5.55 450 -0.81% 3.07%
TELEFÓNICA 7.05 -0.23% -0.02 1482062 7.05 7.00 7.07 300 7.05 7.06 1500 0.70% -4.27%
Tubacex 2.62 2.14% 0.06 1163 2.61 2.61 2.62 1012 2.60 2.67 982 -0.57% 6.92%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 31466 0.26 0.24 83600 - -7.56%
TÉCNICAS REUNIDAS SA 23.38 0.43% 0.10 22795 22.98 22.54 23.38 100 23.30 23.42 550 4.94% 9.71%
UNICAJA BANCO NOM. E 0.83 1.16% 0.01 327747 0.81 0.81 0.83 32170 0.81 0.84 34141 9.25% -28.23%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 180766 0.01 0.01 94 - 50.00%
VERTICE TRESC.SES.GR - - - - - - - - - - - - -
VIDRALA SA INH. EO 1 77.10 0.92% 0.70 72 77.00 77.00 77.10 601 73.90 77.20 20 1.45% 5.98%
VISCOFAN 42.16 -0.28% -0.12 41806 42.02 41.82 42.58 78 42.00 42.22 310 -0.43% -12.17%
Vocento 1.14 0.00% 0.00 - 1.14 1.14 1.14 2600 1.20 1.23 6740 -10.04% 11.35%
Zardoya Otis 6.60 0.61% 0.04 8764 6.46 6.46 6.62 108 6.51 6.71 172 8.02% 7.84%