01.08.2021 14:48:17
IGBM EUR
857.64
EUR
-10.6300
-1.22%
30.07.2021 17:38
 
Chart
Kursdaten
Kurs 857.64 Eröffnung 863.84
Diff. absolut -10.63 Tages-Hoch 865.38
Diff. % -1.22 % Tages-Tief 856.93
Volumen 1855684532 Umsatz 1260217324.64
Schlusskurs vom 29.07.2021 868.27 Volatilität in % -
Börse Letzter Handel 30.07.2021 / 17:38
Währung EUR Aktualisierungsstand 01.08.2021 / 14:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.54% 923.8 769.5
1 Woche -0.55% 873.9 854.1
1 Monat -1.94% 889.3 817.9
3 Monate -2.05% 923.8 817.9
6 Monate 10.88% 923.8 775.5
1 Jahr 24.34% 923.8 624.7
3 Jahre -14.03% 1004.0 580.4
11.38
26.51
1.13
6.54
13.2
SMI
-16.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.38,"chartHeight":21.179009380456,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-16.08,"chartHeight":22.990800361446,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":6.54,"chartHeight":18.276107845013,"year":2021,"ID_NOTATION":"325029"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.08.2021 14:48:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abengoa A 0.02 - - - - - - 10000 0.02 0.97 11934 0.00% 0.00%
Abengoa B 0.02 - - - - - - 40000 0.01 0.10 100000 0.00% 50.47%
ACCIONA 129.30 -2.75% -3.65 41771 132.35 126.60 132.35 46 128.80 129.40 25 -1.75% 10.14%
Acerinox 11.26 -2.26% -0.26 592783 11.35 11.13 11.47 532 11.21 11.27 156 3.97% 23.91%
ACS ACTIVIDADES DE C 22.29 -1.09% -0.24 226735 22.32 22.06 22.50 269 22.21 22.37 269 1.07% -18.79%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 40 4.00 34.40 5 0.00% 0.00%
Aedas Homes 25.48 0.89% 0.23 6539 25.00 25.00 25.48 36 24.85 26.05 36 -2.21% 18.49%
Aena SA 134.40 -2.18% -3.00 93454 136.65 133.75 138.15 44 133.85 134.85 44 -0.67% -5.49%
Airbus 115.78 -0.12% -0.14 378451 115.94 113.16 116.36 18 115.62 115.74 78 3.49% 28.08%
Airtificial Intellig 0.13 0.00% 0.00 - 0.13 0.13 0.13 3298 0.10 0.20 2500 0.00% -22.45%
Alantra Partners 15.85 0.00% 0.00 - 15.85 15.85 15.85 257 15.70 15.00 241 3.93% 10.84%
ALMIRALL 13.36 -0.22% -0.03 37566 13.18 13.14 13.41 93 13.35 13.38 93 -10.61% 21.23%
Amadeus IT 55.45 -3.53% -2.03 549337 57.68 55.06 58.22 108 55.18 55.62 108 -2.07% -7.58%
Amper 0.18 0.00% 0.00 - 0.18 0.18 0.18 6143 0.17 0.18 8480 2.39% -32.25%
Amrest Holdings 5.80 0.00% 0.00 - 5.80 5.80 5.80 1000 5.46 5.79 610 0.00% -40.76%
Applus Services 8.15 0.18% 0.01 123604 8.16 7.97 8.21 55 8.07 8.21 55 -3.95% -10.49%
ArcelorMittal 29.41 -0.54% -0.16 1557577 29.36 29.02 29.78 115 29.41 29.45 200 8.40% 55.16%
ARIMA REAL EST.SOC. 9.12 0.00% 0.00 - 9.12 9.12 9.12 505 9.56 10.85 3000 0.00% -8.80%
Atresmedia Co.d.Medi 3.48 0.81% 0.03 55876 3.46 3.42 3.52 120 3.48 3.52 160 -5.74% 19.56%
Audax Renovables 1.91 -0.13% -0.00 12639 1.91 1.91 1.92 1079 1.91 1.91 573 -0.52% -2.55%
AZKOYEN 6.23 0.00% 0.00 - 6.23 6.23 6.23 1000 5.72 - - 0.00% -10.62%
BBVA 5.43 0.29% 0.02 6206012 5.35 5.30 5.46 1105 5.41 5.46 1842 1.18% 33.53%
BA.SABADELL 0.58 1.18% 0.01 7974131 0.58 0.57 0.59 10263 0.58 0.58 1292 8.75% 65.21%
Banco Santander 3.09 -1.43% -0.04 9704454 3.14 3.08 3.15 1938 3.08 3.11 13500 -1.26% 20.74%
BANKINTER 4.59 -0.87% -0.04 653095 4.58 4.54 4.62 209 4.59 4.61 1305 2.34% 3.80%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 10 115.00 119.00 33 0.00% 0.00%
Berkeley Energia 0.18 -4.18% -0.01 194461 0.19 0.18 0.19 8433 0.18 0.19 50000 -3.88% 16.03%
BIOSEARCH 2.19 - - - - - - 4734 2.19 2.20 2410 0.00% 122.17%
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 2.51 -4.26% -0.11 5607354 2.63 2.46 2.63 54 2.50 2.51 3910 -1.20% 18.35%
Cellnex Telecom 55.02 1.36% 0.74 562862 53.40 53.36 55.28 47 54.94 55.20 109 -0.94% 28.15%
CIE Automotive 25.18 1.17% 0.29 30042 24.58 24.58 25.33 224 25.14 25.28 238 1.12% 13.53%
Clinica Baviera 13.35 0.00% 0.00 - 13.35 13.35 13.35 80 10.80 14.60 136 0.00% -8.25%
Coca-Cola European P 52.20 0.19% 0.10 2245 51.70 51.70 52.55 9 52.20 52.30 150 0.68% 30.83%
CODERE 0.49 0.00% 0.00 6718 0.49 0.49 0.49 4444 0.45 0.51 103 0.00% -85.40%
CIA De Dist. Integ. 18.23 1.28% 0.23 56616 17.93 17.82 18.23 57 18.18 18.23 140 1.99% 13.06%
Const&Auxiliar de Fe 35.80 1.70% 0.60 11110 35.30 34.90 36.35 73 35.65 35.80 89 2.21% -14.15%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 47.05 2.17% 1.00 368 46.02 46.02 47.30 75 46.80 47.10 23 0.27% 20.33%
Deoleo 0.33 0.00% 0.00 20000 0.33 0.33 0.33 767 0.35 0.36 439 0.00% 335.73%
DIA 0.03 -8.97% -0.00 342964 0.03 0.03 0.03 8433 0.03 0.03 38125 10.92% -48.92%
DURO FELGUERA 0.85 0.00% 0.00 - 0.85 0.85 0.85 25 0.78 0.84 22 21.61% 214.23%
EBRO FOODS 17.08 -0.29% -0.05 28564 17.19 17.04 17.20 140 17.04 17.10 31 -2.40% -10.11%
EDREAMS ODIGEO S.A. 6.88 -5.49% -0.40 19322 7.12 6.83 7.12 168 6.80 7.02 178 2.84% 72.86%
ELECNOR INH. EO-,10 10.35 0.00% 0.00 76 10.30 10.30 10.35 300 10.25 10.40 857 -0.24% -6.55%
ENAGAS 19.32 0.03% 0.01 250066 19.23 19.21 19.33 214 19.30 19.32 176 2.41% 7.87%
ENCE Energia y Celul 2.60 -5.66% -0.16 258569 2.78 2.59 2.78 217 2.59 2.61 217 -6.07% -23.66%
Endesa 20.55 -1.08% -0.23 348275 20.75 20.54 20.75 291 20.46 20.55 107 -3.82% -8.24%
Ercros 3.50 7.02% 0.23 9702 3.31 3.30 3.52 370 3.46 3.61 370 10.22% 56.12%
EUSKALTEL S.A. EO 3 10.98 0.18% 0.02 28180 10.98 10.96 10.98 591 10.92 11.04 606 0.18% 35.47%
FAES FARMA 3.28 1.20% 0.04 20742 3.26 3.21 3.28 1021 3.28 3.33 378 -0.55% -5.82%
FERROVIAL 25.04 -1.07% -0.27 320687 25.18 24.90 25.42 327 25.02 25.05 307 1.50% 10.31%
Fluidra 34.10 -4.62% -1.65 328602 35.80 32.50 35.80 299 34.05 34.30 175 -5.67% 67.57%
FCC 9.69 0.10% 0.01 9777 9.67 9.66 9.69 342 9.65 9.73 320 4.19% 14.40%
GENERAL DE ALQUI. EO 1.63 0.00% 0.00 - 1.63 1.63 1.63 453 1.60 1.68 469 0.00% -23.65%
Gestamp Automocion 4.13 0.24% 0.01 89932 4.10 4.01 4.18 446 4.12 4.14 107 -0.02% 4.50%
Global Dominion Acce 4.50 -1.75% -0.08 5716 4.55 4.48 4.55 204 4.50 4.54 713 -2.81% 21.32%
GRENERGY RENOVALBL.E 27.90 1.64% 0.45 36421 27.20 26.65 27.95 78 27.85 28.60 78 -3.12% -16.34%
Grifols CL.B 13.11 0.23% 0.03 182304 13.18 13.02 13.19 80 13.07 13.11 12 1.08% -14.76%
GRIFOLS CL. A 21.41 -0.16% -0.04 216424 21.45 21.19 21.72 67 21.40 21.49 280 2.78% -10.79%
GRUPO CATALANA NOM.E 31.45 -1.72% -0.55 2199 31.85 31.25 32.10 39 30.75 31.75 26 -0.94% 7.89%
GRUPO EMPRES. SAN JO 4.96 -4.20% -0.22 1588 5.12 4.96 5.12 24 4.99 4.97 36 -6.72% -27.34%
Ezentis 0.32 -2.56% -0.01 1927 0.33 0.32 0.33 2 0.32 0.32 1066 -1.67% -19.45%
IBERDROLA 10.16 -1.45% -0.15 3141717 10.26 10.16 10.31 529 10.16 10.21 589 -2.63% -13.27%
IBERP.GESTION INH.EO 18.65 0.00% 0.00 - 18.65 18.65 18.65 15 18.80 17.60 158 3.76% -32.06%
Indra Sistemas A 8.84 0.68% 0.06 334682 8.75 8.55 8.91 416 8.82 8.87 679 10.68% 26.21%
Inditex Ind De Desno 28.53 -0.23% -0.07 852598 28.52 28.27 28.72 273 28.50 28.62 210 -1.31% 8.98%
Inmobiliaria Colonia 9.04 0.78% 0.07 337082 8.94 8.90 9.10 29 9.03 9.04 380 0.28% 14.29%
INMOBILIARIA DEL SUR 7.11 0.00% 0.00 - 7.11 7.11 7.11 304 7.40 7.30 389 0.00% -33.55%
International Consol 1.97 -7.46% -0.16 3932043 2.07 1.97 2.09 3798 1.97 1.98 3037 0.30% 9.91%
Lab Reig Jofre 5.35 0.94% 0.05 5380 5.36 5.28 5.40 68 5.29 5.47 4 6.36% 87.06%
Laboratorios Farmace 59.30 -1.82% -1.10 65880 60.20 59.10 60.45 104 59.00 60.30 104 -1.00% 56.67%
Lar Espana Real Esta 5.24 0.67% 0.04 2653 5.24 5.14 5.26 736 5.24 5.51 2544 0.77% 6.94%
Liberbank 0.28 0.51% 0.00 40549 0.28 0.27 0.28 11553 0.28 0.28 11553 -4.48% 6.95%
LINGOTES ESPEC. INH. 11.50 0.00% 0.00 - 11.50 11.50 11.50 100 11.30 12.70 227 0.00% -24.09%
MAPFRE 1.74 -1.00% -0.02 980963 1.74 1.73 1.75 3454 1.73 1.74 340 -1.87% 9.05%
MEDIASET 5.01 0.00% 0.00 121733 4.95 4.93 5.08 179 5.00 5.03 230 -1.67% 17.92%
Melia Hotels Interna 5.81 -1.88% -0.11 388105 5.84 5.73 5.95 135 5.79 5.81 523 1.59% 0.99%
Merlin Properties SO 9.46 0.20% 0.02 330431 9.45 9.38 9.54 633 9.42 9.50 633 0.28% 22.99%
METROVACESA S.A. EO 7.12 0.00% 0.00 - 7.12 7.12 7.12 11 7.03 7.17 296 5.87% -18.81%
MIQUEL COST. 16.06 0.00% 0.00 - 16.06 16.06 16.06 23 16.22 16.62 67 -1.59% -3.43%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 370 1.36 - - 0.00% 0.00%
Naturgy Energy Group 21.80 -0.14% -0.03 241792 21.80 21.77 21.98 275 21.72 21.82 364 -3.28% 14.35%
Naturhouse Health 1.80 0.00% 0.00 - 1.80 1.80 1.80 2 1.75 1.70 376 0.00% -6.15%
Neinor Homes 12.30 -0.65% -0.08 22358 12.42 12.28 12.58 87 12.00 12.40 87 6.96% 26.28%
NH Hotel Group 3.63 -0.55% -0.02 2 3.67 3.63 3.67 882 3.57 3.70 416 -4.72% -1.09%
NICOLAS CORREA INH.E 5.90 0.00% 0.00 - 5.90 5.90 5.90 500 5.44 5.90 1100 0.00% 50.90%
NUEV.EXP.TEX.INH.EO- 0.48 0.00% 0.00 - 0.48 0.48 0.48 2091 0.48 0.56 2000 0.00% -27.60%
NYESA VALORES CO.EO 0.01 0.00% 0.00 - 0.01 0.01 0.01 50 0.01 0.01 6950 0.00% 0.00%
Obrascon Huarte Lain 0.61 1.16% 0.01 165024 0.61 0.60 0.65 10000 0.58 0.64 10000 4.43% 0.00%
Oryzon Genomics 3.49 -0.85% -0.03 1180 3.47 3.47 3.49 25 3.51 4.48 97 -0.57% 28.43%
Pescanova 0.50 0.00% 0.00 - 0.50 0.50 0.50 6436 0.49 0.59 9 0.00% -5.52%
Pharma Mar 72.20 -5.32% -4.06 25428 75.58 71.19 75.58 83 71.84 72.22 43 -7.60% 2.56%
PRIM 13.03 0.00% 0.00 - 13.03 13.03 13.03 490 12.60 13.00 20 0.00% 19.50%
Promotora de Informa 0.85 3.66% 0.03 153 0.85 0.85 0.85 8433 0.81 0.87 358 3.66% -34.92%
Prosegur - Cía degurid 2.86 -0.07% -0.00 89524 2.81 2.79 2.89 1067 2.85 2.88 5529 2.73% 16.48%
PROSEGUR CASH 144A E 0.81 -1.21% -0.01 16623 0.83 0.80 0.83 8433 0.79 0.83 1423 2.13% 0.62%
REALIA 0.74 7.45% 0.05 1337 0.74 0.74 0.74 1337 0.72 0.76 4765 7.45% -17.35%
RED ELECTRICA 16.67 -0.89% -0.15 759797 16.63 16.29 16.68 359 16.61 16.73 359 1.99% -1.04%
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. 2.11 0.00% 0.00 - 2.11 2.11 2.11 258 1.99 2.47 5000 0.00% -47.12%
REPSOL 9.21 -2.97% -0.28 2152829 9.38 9.17 9.52 490 9.20 9.23 4500 0.36% 10.87%
Sacyr SA 2.05 -1.63% -0.03 266472 2.11 2.02 2.11 3551 2.04 2.06 3606 1.64% 0.84%
Siemens Gamesa Renew 23.57 0.04% 0.01 639673 23.21 22.70 24.15 145 23.41 23.65 254 2.97% -28.94%
Solaria Energia y Me 16.27 -2.49% -0.41 156736 16.54 16.14 16.54 368 16.23 16.34 368 -2.47% -31.58%
Solarpack Corporacio 26.20 0.00% 0.00 5352 26.20 26.15 26.25 50 26.20 26.65 47 0.38% -6.76%
TALGO S.A. EO -,301 4.29 -1.89% -0.08 19603 4.32 4.26 4.33 59 4.20 4.36 352 -0.17% 2.57%
TELEFÓNICA 3.86 1.86% 0.07 3355917 3.77 3.77 3.89 165 3.85 3.86 1672 2.42% 18.85%
Tubacex 1.50 -2.03% -0.03 2284 1.52 1.50 1.53 853 1.48 1.53 843 0.88% 3.45%
Tubos Reunidos 0.48 0.00% 0.00 - 0.48 0.48 0.48 1858 0.45 1.17 3000 0.00% 131.97%
TÉCNICAS REUNIDAS SA 7.12 -23.90% -2.24 429297 8.98 6.92 8.98 41 7.10 7.14 354 -22.26% -34.03%
UNICAJA BANCO NOM. E 0.78 0.35% 0.00 272559 0.77 0.76 0.78 2030 0.77 0.78 4035 -3.60% 9.46%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 10000 0.02 0.02 227284 0.00% 233.33%
VIDRALA SA INH. EO 1 101.20 -1.56% -1.60 1229 101.80 101.10 102.40 28 99.20 104.00 28 -3.44% 7.20%
VISCOFAN 58.50 1.39% 0.80 19313 57.50 57.05 58.95 689 57.75 58.50 86 -0.55% 0.52%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.20 650 0.00% -9.84%
VERTICE TRESC.SES.GR 3.90 0.00% 0.00 - 3.90 3.90 3.90 4 3.79 3.81 119 0.00% 0.00%
Zardoya Otis 5.74 0.70% 0.04 16920 5.68 5.64 5.78 589 5.72 5.85 263 -0.35% 0.70%