28.01.2022 02:42:43
IGBM EUR
866.55
EUR
9.0200
1.05%
27.01.2022 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 857.53 Volatilität in % -
Börse Letzter Handel 27.01.2022 / 17:38
Währung EUR Aktualisierungsstand 28.01.2022 / 02:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 0.55% 880.1 831.3
1 Woche -0.93% 870.0 831.3
1 Monat 1.66% 880.1 831.3
3 Monate -2.03% 906.7 798.5
6 Monate 0.61% 906.7 798.5
1 Jahr 10.62% 923.8 769.5
3 Jahre -6.66% 1003.5 580.4
1.13
5.57
18.92
0.55
SMI
-16.08
SMI
SMI
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-16.08,"chartHeight":22.582339887009,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":5.57,"chartHeight":17.125012543106,"year":2021,"ID_NOTATION":"325029"},"2022":{"performance":0.55,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"325029"},"0":{"ID_NOTATION":"325029"},"1":{"ID_NOTATION":"325029"},"2":{"ID_NOTATION":"325029"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 02:42:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ACCIONA 154.30 1.25% 1.90 37078 150.30 149.70 155.70 55 154.20 154.40 13 -0.45% -8.37%
Acerinox 11.41 1.02% 0.12 404741 11.07 11.05 11.47 166 11.41 11.45 525 -8.21% 0.18%
ACS ACTIVIDADES DE C 22.74 -0.79% -0.18 388217 22.51 22.43 22.95 263 22.67 22.83 263 -1.39% -3.36%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 869 3.45 4.70 1312 0.00% 0.00%
Aedas Homes 23.85 -0.42% -0.10 3347 23.88 23.75 24.00 10 23.75 24.30 49 -4.02% -0.21%
Aena SA 145.35 1.11% 1.60 60805 142.32 141.62 146.40 202 145.30 145.30 12 -2.19% 4.95%
Airbus 113.94 0.05% 0.06 651880 110.92 110.92 115.06 3235 114.42 114.42 207 -1.18% 1.10%
Airtificial Intellig 0.08 0.00% 0.00 - 0.08 0.08 0.08 25000 0.08 0.09 1 -14.03% -12.37%
Alantra Partners 16.10 0.00% 0.00 - 16.10 16.10 16.10 3750 14.75 15.75 341 0.00% 0.00%
ALMIRALL 11.35 2.21% 0.24 71266 11.02 11.02 11.45 526 11.32 11.39 290 2.62% 0.44%
Amadeus IT 60.36 -1.60% -0.98 518191 59.76 59.64 61.04 10790 60.30 60.30 441 -2.71% 1.24%
Amper 0.18 0.00% 0.00 - 0.18 0.18 0.18 1130 0.19 0.18 8822 0.06% 5.02%
Amrest Holdings 6.50 0.00% 0.00 - 6.50 6.50 6.50 1000 5.34 6.10 1000 0.00% 0.00%
Applus Services 7.74 2.11% 0.16 89891 7.58 7.47 7.78 156 7.72 7.88 156 -4.80% -3.82%
ArcelorMittal 27.02 -0.99% -0.27 3097977 26.10 25.93 27.28 4911 27.05 27.05 352 -12.95% -4.32%
ARIMA REAL EST.SOC. 9.34 0.00% 0.00 - 9.34 9.34 9.34 652 8.52 9.00 1013 0.00% 6.14%
Atresmedia Co.d.Medi 3.44 0.23% 0.01 87804 3.37 3.37 3.44 120 3.37 3.50 120 -1.32% 3.24%
Audax Renovables 1.28 -0.23% -0.00 3570 1.28 1.28 1.30 923 1.26 1.30 920 -1.98% 2.51%
AZKOYEN 5.35 0.00% 0.00 - 5.35 5.35 5.35 313 5.12 5.28 348 0.00% 0.00%
BBVA 5.68 0.98% 0.06 5874630 5.57 5.56 5.76 1055 5.66 5.70 1055 -0.42% 8.04%
BA.SABADELL 0.66 2.12% 0.01 39762181 0.67 0.66 0.70 9022 0.66 0.67 4913 2.34% 12.60%
Banco Santander 3.18 1.82% 0.06 20636259 3.10 3.10 3.23 2467 3.20 3.20 2467 1.89% 8.08%
BANKINTER 5.35 1.06% 0.06 1307378 5.25 5.23 5.43 1121 5.33 5.35 154 5.28% 18.77%
Berkeley Energia 0.17 0.00% 0.00 - 0.17 0.17 0.17 7454 0.15 0.15 2218 0.00% 70.95%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 631 3.20 3.50 2559 0.00% 0.00%
Caixabank 2.87 2.75% 0.08 13484090 2.78 2.78 2.92 2198 2.87 2.88 2086 4.24% 18.83%
Cellnex Telecom 40.62 -0.37% -0.15 1604831 39.90 39.44 40.95 147 40.48 40.77 147 -7.26% -20.51%
CIE Automotive 25.94 0.39% 0.10 56297 25.56 25.56 26.26 197 25.94 25.98 116 -3.14% -5.26%
Clinica Baviera 20.80 0.00% 0.00 - 20.80 20.80 20.80 200 20.20 20.40 113 0.00% 0.00%
Coca-Cola European P 51.60 1.38% 0.70 7918 50.45 50.45 52.05 75 51.45 51.60 150 -0.39% 4.05%
CODERE 0.09 0.00% 0.00 - 0.09 0.09 0.09 4867 0.09 0.12 5914 0.00% 0.00%
CIA De Dist. Integ. 17.85 0.56% 0.10 84607 17.64 17.64 17.90 195 17.80 17.87 192 -0.11% 2.03%
Const&Auxiliar de Fe 33.85 -0.59% -0.20 50815 34.20 33.80 34.30 58 33.25 34.00 58 -6.88% -7.83%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 52.70 -0.19% -0.10 1353 52.65 52.50 52.75 23 52.10 53.80 23 -2.23% 2.93%
Deoleo 0.33 0.00% 0.00 - 0.33 0.33 0.33 31925 0.30 0.31 1323 0.00% 16.88%
DIA 0.02 0.00% 0.00 60333 0.02 0.02 0.02 152495 0.02 0.02 153440 -6.32% 3.16%
DURO FELGUERA 0.92 0.00% 0.00 - 0.92 0.92 0.92 1721 0.91 0.92 5617 0.00% 0.44%
Ebro Foods 16.76 -0.59% -0.10 11664 16.82 16.64 16.87 179 16.76 16.84 50 -1.35% -0.48%
EDREAMS ODIGEO S.A. 7.60 -2.25% -0.17 28057 7.57 7.38 7.65 438 7.44 7.60 196 -7.71% -20.67%
ELECNOR INH. EO-,10 10.00 2.04% 0.20 12032 9.92 9.92 10.00 353 9.86 10.10 1023 -3.38% 0.00%
ENAGAS 19.67 -0.30% -0.06 383303 19.70 19.20 19.70 305 19.60 19.73 305 -2.04% -3.72%
ENCE Energia y Celul 2.40 -0.46% -0.01 88987 2.37 2.35 2.41 310 2.39 2.40 1271 -5.81% 5.92%
Endesa 20.19 2.77% 0.55 470925 19.48 19.48 20.25 1933 20.28 20.28 311 1.66% 0.07%
Ercros 2.92 0.86% 0.03 992 2.96 2.92 2.96 374 2.87 3.00 374 -6.33% -1.18%
FAES FARMA 3.37 2.15% 0.07 8713 3.29 3.29 3.38 350 3.37 3.39 87 -2.26% -2.63%
FERROVIAL 24.46 -0.33% -0.08 852428 24.02 23.86 24.64 89 24.48 24.48 89 -6.43% -11.25%
Fluidra 28.80 -0.60% -0.17 280970 28.05 27.95 29.10 109 28.80 28.95 207 -6.19% -18.18%
FCC 10.60 1.92% 0.20 2357 10.30 10.30 10.68 102 10.44 10.88 102 -0.09% -5.19%
GENERAL DE ALQUI. EO 1.52 0.00% 0.00 - 1.52 1.52 1.52 2000 1.52 1.46 1050 0.00% 0.00%
Gestamp Automocion 4.11 -0.24% -0.01 66958 4.09 4.05 4.16 125 4.10 4.11 863 -5.87% -7.77%
Global Dominion Acce 4.45 0.74% 0.03 82 4.39 4.39 4.45 119 4.35 4.51 119 -1.82% -4.72%
GRENERGY RENOVALBL.E 24.85 -2.93% -0.75 3378 25.30 24.85 25.65 132 24.85 25.50 78 -9.80% -13.72%
Grifols CL.B 10.39 0.10% 0.01 467464 10.31 10.14 10.45 314 10.39 10.46 80 -6.31% 2.67%
GRIFOLS CL. A 15.77 -1.97% -0.32 820359 15.65 15.42 15.79 380 15.71 15.83 380 -7.94% -6.48%
GRUPO CATALANA NOM.E 29.65 0.17% 0.05 3060 29.50 29.45 29.90 35 29.55 30.25 35 0.42% -0.34%
GRUPO EMPRES. SAN JO 4.77 3.75% 0.17 25 4.77 4.77 4.77 843 4.70 4.84 615 -4.02% -2.20%
Ezentis 0.19 0.00% 0.00 - 0.19 0.19 0.19 9165 0.18 0.18 9165 -4.91% 3.45%
IBERDROLA 10.13 1.00% 0.10 4267411 9.87 9.87 10.21 17600 10.20 10.20 4598 -0.54% -2.83%
IBERP.GESTION INH.EO 18.02 -1.50% -0.28 455 18.02 18.02 18.02 101 17.35 18.65 162 -3.35% -2.04%
Indra Sistemas A 8.89 -0.56% -0.05 128623 8.79 8.77 9.01 682 8.89 8.89 682 -7.64% -6.42%
Inditex Ind De Desno 27.20 -1.27% -0.35 1689310 26.96 26.84 27.34 220 27.09 27.20 404 -4.66% -4.53%
Inmobiliaria Colonia 7.82 -0.51% -0.04 282907 7.76 7.75 7.91 407 7.82 7.83 407 -3.99% -5.16%
INMOBILIARIA DEL SUR 7.80 0.00% 0.00 - 7.80 7.80 7.80 281 7.10 7.90 182 0.00% 0.00%
International Consol 1.89 -0.47% -0.01 1813275 1.85 1.83 1.93 4000 1.89 1.90 4000 -3.19% 11.28%
Lab Reig Jofre 3.03 0.00% 0.00 - 3.03 3.03 3.03 1423 2.96 3.00 13 -10.62% -7.34%
Laboratorios Farmace 64.00 2.98% 1.85 39712 62.15 61.35 64.30 134 63.90 64.00 36 -0.93% -13.16%
Lar Espana Real Esta 5.30 4.13% 0.21 13318 5.27 5.28 5.34 1920 5.27 5.38 1900 3.11% 6.37%
LINGOTES ESPEC. INH. 11.90 0.00% 0.00 - 11.90 11.90 11.90 11 12.00 12.00 1 0.00% 0.00%
MAPFRE 1.93 0.31% 0.01 894075 1.91 1.91 1.96 1708 1.93 1.94 390 0.73% 7.25%
MEDIASET 4.15 -0.84% -0.04 36190 4.14 4.12 4.20 123 4.14 4.15 444 -4.11% 1.39%
Melia Hotels Interna 6.51 -1.33% -0.09 200782 6.48 6.46 6.61 921 6.49 6.52 106 -0.32% 8.81%
Merlin Properties SO 9.94 -0.16% -0.02 553757 9.85 9.84 10.08 603 9.90 9.94 306 -1.79% 3.88%
METROVACESA S.A. EO 6.70 0.98% 0.07 11185 6.71 6.70 6.72 215 6.70 6.70 154 -3.11% -5.10%
MIQUEL COST. 12.80 0.63% 0.08 838 12.61 12.61 12.80 1043 12.52 13.10 415 -0.78% -1.84%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 3000 1.38 1.65 7000 0.00% 0.00%
Naturgy Energy Group 28.51 2.81% 0.78 134011 27.68 27.50 28.57 40 28.47 28.59 210 -1.89% -0.77%
Naturhouse Health 1.89 0.00% 0.00 - 1.89 1.89 1.89 1000 1.85 1.94 1030 -4.79% -4.79%
Neinor Homes 11.10 -1.77% -0.20 11100 11.22 11.09 11.22 66 11.06 11.14 306 -3.14% 4.91%
NH Hotel Group 3.21 3.22% 0.10 22 3.17 3.17 3.24 557 3.09 3.31 2000 -1.53% 5.42%
NICOLAS CORREA INH.E 6.18 0.00% 0.00 - 6.18 6.18 6.18 600 6.02 6.18 3965 0.00% 0.00%
NUEV.EXP.TEX.INH.EO- 0.41 0.00% 0.00 - 0.41 0.41 0.41 3658 0.41 0.55 2 0.00% -14.58%
NYESA VALORES CO.EO 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.00 399227 0.00% 25.00%
Obrascon Huarte Lain 0.85 -2.07% -0.02 63242 0.86 0.85 0.87 1637 0.84 0.85 319 -7.50% -16.36%
Oryzon Genomics 3.00 0.00% 0.00 - 3.00 3.00 3.00 1113 3.00 3.02 2862 9.31% 9.71%
Pescanova 0.45 0.00% 0.00 - 0.45 0.45 0.45 8988 0.45 0.45 18302 0.00% -6.25%
Pharma Mar 55.34 0.13% 0.07 17651 54.35 54.35 56.36 108 55.08 55.38 55 -4.22% -2.71%
PRIM 14.10 0.00% 0.00 - 14.10 14.10 14.10 719 13.50 15.00 619 0.00% 0.00%
Promotora de Informa 0.60 1.01% 0.01 31361 0.60 0.60 0.60 3261 0.59 0.61 6906 -5.88% 5.54%
Prosegur - Cía de Segu 2.26 1.16% 0.03 175858 2.23 2.23 2.30 174 2.25 2.27 189 -3.58% -1.91%
PROSEGUR CASH 144A E 0.65 1.40% 0.01 26129 0.63 0.63 0.65 615 0.64 0.67 2462 -2.26% 3.17%
REALIA 0.77 0.00% 0.00 - 0.77 0.77 0.77 7645 0.75 0.79 8822 0.00% 0.00%
RED ELECTRICA 18.00 1.09% 0.20 593437 17.68 17.64 18.09 424 18.07 18.07 424 0.78% -5.31%
Renta 4 8.34 0.00% 0.00 - 8.34 8.34 8.34 894 7.98 8.72 597 0.00% 0.00%
RENTA CORP.REAL EST. 1.77 0.00% 0.00 - 1.77 1.77 1.77 879 1.77 1.77 3000 -2.47% -1.11%
REPSOL 11.22 1.50% 0.17 2357325 10.87 10.83 11.37 5832 11.25 11.25 1376 3.66% 7.52%
Sacyr SA 2.24 0.54% 0.01 229775 2.18 2.18 2.27 228 2.24 2.24 756 -0.09% -1.76%
Siemens Gamesa Renew 18.84 7.99% 1.40 1686980 17.40 17.15 19.02 220 18.79 18.79 220 -1.23% -10.30%
Solaria Energia y Me 14.87 -2.12% -0.32 106053 14.75 14.74 15.27 402 14.81 14.89 209 -6.98% -13.04%
SQUIRREL MEDIA S.A. 3.70 0.00% 0.00 - 3.70 3.70 3.70 250 3.18 3.52 100 0.00% 0.00%
TALGO S.A. EO -,301 4.72 -0.94% -0.04 52051 4.71 4.71 4.79 101 4.63 4.79 101 -4.74% -12.34%
TELEFÓNICA 4.14 0.83% 0.03 3564720 4.08 4.08 4.18 36586 4.15 4.15 36586 3.41% 7.74%
Tubacex 1.58 0.00% 0.00 - 1.58 1.58 1.58 765 1.55 1.61 831 1.15% 3.34%
Tubos Reunidos 0.35 6.72% 0.02 20027 0.35 0.35 0.35 8822 0.34 0.35 28436 -6.68% 15.92%
TÉCNICAS REUNIDAS SA 8.18 0.80% 0.07 60023 8.09 7.87 8.56 45 8.16 8.21 25 6.72% 18.44%
UNICAJA BANCO NOM.EO 0.92 1.49% 0.01 296634 0.91 0.91 0.94 1660 0.91 0.92 1245 0.19% 5.69%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.02 231089 0.00% 0.00%
VIDRALA SA INH. EO 1 76.30 -2.30% -1.80 6384 76.50 76.10 77.55 44 76.10 78.00 44 -6.84% -12.00%
VISCOFAN 55.00 3.48% 1.85 72089 54.40 53.80 55.50 108 54.75 55.05 141 1.66% -3.42%
Vocento 0.92 0.00% 0.00 - 0.92 0.92 0.92 3567 0.90 0.95 959 0.00% 0.00%
Zardoya Otis 7.05 0.00% 0.00 68240 7.05 7.05 7.06 17480 7.05 7.06 562 0.00% -0.98%