16.06.2019 12:31:39
IGBM EUR
926.62
EUR
-5.2100
-0.56%
14.06.2019 17:38
 
Chart
Kursdaten
Kurs 926.62 Eröffnung 930.95
Diff. absolut -5.21 Tages-Hoch 931.66
Diff. % -0.56 % Tages-Tief 924.53
Volumen 347996611 Umsatz 910858380.785
Schlusskurs vom 13.06.2019 931.83 Volatilität in % -
Börse Letzter Handel 14.06.2019 / 17:38
Währung EUR Aktualisierungsstand 16.06.2019 / 12:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.42% 965.9 844.7
1 Woche -0.48% 940.8 924.5
1 Monat 0.57% 941.4 898.9
3 Monate -0.41% 965.9 898.9
6 Monate 3.71% 965.9 837.0
1 Jahr -7.93% 1009.2 837.0
3 Jahre 13.11% 1124.6 762.7
7.81
13
SMI
7.42
16.83
SMI
-15.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.81,"chartHeight":18.804077537005,"year":2017,"ID_NOTATION":"325029"},"2018":{"performance":-15.43,"chartHeight":22.297777122525,"year":2018,"ID_NOTATION":"325029"},"2019":{"performance":7.42,"chartHeight":18.541240642359,"year":2019,"ID_NOTATION":"325029"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 12:31:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABENGOA A. 0.03 0.00% 0.00 - 0.03 0.03 0.03 178062 0.02 0.02 112782 - 47.65%
ABENGOA B - - - - - - - - - - - - -
ACCIONA 104.30 0.58% 0.60 24177 103.70 103.30 104.60 120 104.20 105.80 431 2.25% 40.57%
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
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 - - - - - - - - - - - -
AEDAS HOMES S.A. EO 21.40 -0.93% -0.20 328 21.30 21.30 21.40 120 21.30 21.90 120 -3.17% -4.55%
AIRTIF.INTEL.STR. EO 0.17 0.00% 0.00 - 0.17 0.17 0.17 30082 0.15 0.16 30082 - 10.92%
ALMIRALL - - - - - - - - - - - - -
AZKOYEN - - - - - - - - - - - - -
Acerinox 8.58 -1.76% -0.15 36554 8.68 8.52 8.70 250 8.58 8.67 5240 3.20% -1.06%
Aena SA - - - - - - - - - - - - -
Airbus Group 122.96 0.16% 0.20 325339 122.54 121.04 122.92 100 121.94 122.16 60 0.93% 45.78%
Alantra Partners 14.95 0.00% 0.00 - 14.95 14.95 14.95 11 14.95 14.70 126 - 18.18%
Amadeus IT - - - - - - - - - - - - -
Amper 0.26 0.00% 0.00 - 0.26 0.26 0.26 2301 0.26 0.26 2467 1.79% 6.58%
Applus Services 11.39 -0.52% -0.06 47480 11.43 11.35 11.45 2 11.38 11.42 1100 -1.89% 18.09%
ArcelorMittal 14.54 -2.65% -0.40 1219953 14.86 14.46 14.96 341 14.54 14.56 341 8.17% -19.88%
Atresmedia Co.d.Medi 4.73 -1.00% -0.05 30197 4.79 4.69 4.81 20 4.73 4.93 5888 7.40% 9.68%
Audax Renovables 2.10 0.00% 0.00 - 2.10 2.10 2.10 154 2.06 2.09 77 - 62.64%
BA.SABADELL 0.92 -1.07% -0.01 3282872 0.93 0.92 0.93 48771 0.92 0.95 54844 -2.12% -7.54%
BANKINTER 6.15 -1.50% -0.09 671489 6.23 6.14 6.22 8224 6.00 6.15 500 -3.06% -11.99%
BBVA 4.87 -0.81% -0.04 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
BIOSEARCH 1.22 0.00% 0.00 - 1.22 1.22 1.22 264 1.22 1.23 232 -1.93% 18.45%
BME 21.76 -1.98% -0.44 5430 22.14 21.50 22.14 1930 21.34 22.62 1659 -3.03% -10.08%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 719 4.28 4.74 719 - -
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
Bankia - - - - - - - - - - - - -
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - - - - -5.60%
Borges S.A. Acciones - - - - - - - - - - - - -
CELLNEX TELECOM SA E 32.17 -0.12% -0.04 270463 32.19 32.00 32.35 120 32.14 32.96 1573 1.40% 52.84%
CIA De Dist Integ 20.36 0.89% 0.18 31437 20.14 20.14 20.36 2485 19.85 20.36 369 1.60% -7.33%
CIE AUTOMOTIVE 23.60 -1.99% -0.48 32671 24.00 23.46 24.06 115 23.60 23.64 596 4.42% 10.38%
CODERE 3.30 0.00% 0.00 - 3.30 3.30 3.30 24 3.28 3.38 589 0.30% -8.21%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 981 4.53 4.68 981 - -
Caixabank SA 2.58 -0.19% -0.01 3119817 2.58 2.57 2.59 3314 2.58 2.58 3314 -1.53% -18.53%
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 50.50 -0.59% -0.30 713 50.60 50.20 50.70 104 50.40 50.60 208 -1.56% 25.90%
Const&Auxiliar de Fe 39.95 0.63% 0.25 2715 39.85 39.85 40.25 6 39.90 40.00 40 5.41% 9.60%
Corporación Financiera 48.10 -2.14% -1.05 283 48.60 48.05 48.60 56 47.20 48.95 93 -0.72% 14.52%
DIA 0.58 0.42% 0.00 18854 0.57 0.57 0.58 6372 0.58 0.61 33064 2.26% 23.83%
DURO FELGUERA 0.01 0.00% 0.00 - 0.01 0.01 0.01 23 0.01 0.06 4800 - 24.14%
Deoleo 0.08 0.00% 0.00 - 0.08 0.08 0.08 25000 0.08 0.08 37488 7.78% 33.10%
EBRO FOODS 19.47 -0.66% -0.13 16045 19.57 19.37 19.62 13 19.17 19.49 120 1.20% 11.19%
EDREAMS ODIGEO S.A. 3.23 0.70% 0.02 167220 3.30 3.23 3.30 355 3.15 3.38 683 4.79% 32.82%
ELECNOR INH. EO-,10 11.95 0.00% 0.00 - 11.95 11.95 11.95 133 11.50 12.05 6 - -0.58%
ENAGAS 25.11 0.00% 0.00 197680 25.22 24.96 25.23 238 25.10 27.00 171 -0.91% 6.26%
ENCE Energia y Celul 3.74 -4.16% -0.16 242312 3.89 3.73 3.89 430 3.74 3.77 677 0.16% -31.64%
EUSKALTEL S.A. EO 3 8.20 0.00% 0.00 12626 8.15 8.15 8.23 152 8.07 8.34 62 3.02% 17.99%
Endesa 23.83 -0.21% -0.05 358927 23.88 23.67 23.96 220 23.83 23.87 250 1.06% 17.97%
Ercros 2.01 -1.95% -0.04 43911 2.08 2.00 2.13 7536 1.97 2.03 6500 -8.47% -34.74%
Ezentis 0.51 0.00% 0.00 - 0.51 0.51 0.51 15000 0.50 0.52 15000 - 5.98%
FAES FARMA 4.09 -0.49% -0.02 8480 4.09 4.06 4.12 2700 4.09 4.11 364 1.11% 37.42%
FCC 12.00 0.00% 0.00 1501 12.08 11.96 12.08 224 11.72 11.94 176 3.63% 2.65%
FERROVIAL 22.15 0.36% 0.08 447856 22.05 22.04 22.21 417 22.14 22.15 417 2.36% 24.44%
Fluidra 11.32 2.35% 0.26 3561 11.20 11.14 11.32 2529 10.86 11.38 160 -3.08% 16.10%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 9241 1.29 1.68 9241 - -
GESTAMP AUTOMOCION E 5.01 -2.15% -0.11 38701 5.10 5.00 5.10 1 5.01 5.01 990 -0.69% 0.20%
GLOBAL DOM.ACCESS EO 4.53 -2.58% -0.12 1703 4.60 4.51 4.60 750 4.50 4.61 1050 -0.88% 5.35%
GRIFOLS CL. A 24.24 0.04% 0.01 178132 24.21 24.11 24.28 130 24.23 24.25 22 0.08% 6.18%
GRUPO CATALANA NOM.E 31.90 1.43% 0.45 2287 31.60 31.40 32.00 220 31.80 31.95 42 -0.16% -1.85%
GRUPO EMPRES. SAN JO 7.43 0.00% 0.00 - 7.43 7.43 7.43 1672 7.27 7.44 30 3.63% 50.71%
Grifols CL.B 17.14 0.00% 0.00 49067 17.26 17.08 17.26 502 17.06 17.20 437 2.15% 5.93%
IAG 462.60 -1.01% -4.70 802405 464.80 460.40 469.60 1500 462.10 463.80 1085 -0.62% -25.05%
IBERDROLA 8.94 0.27% 0.02 4321198 8.93 8.91 8.96 5024 8.84 8.94 1400 0.65% 23.77%
IBERP.GESTION INH.EO 29.40 0.00% 0.00 - 29.40 29.40 29.40 128 28.60 29.60 128 -1.01% -7.26%
INMOBIL.COL.SOC.EO 2 10.18 0.10% 0.01 72272 10.14 10.12 10.19 802 10.17 10.18 35 2.00% 24.98%
INMOBILIARIA DEL SUR 10.70 0.00% 0.00 - 10.70 10.70 10.70 - - - - - -
Inditex Ind De Desno 24.97 -0.24% -0.06 730761 25.07 24.85 25.11 609 24.97 24.98 500 -0.64% 11.37%
Indra Sistemas A 9.63 -3.56% -0.35 49452 9.97 9.63 9.97 131 9.57 9.88 5254 -1.38% 17.37%
LAR ESPAÑA REAL ESTAT 6.91 -1.22% -0.09 3163 6.90 6.90 6.94 11 6.89 7.19 3694 -0.14% -7.25%
LINGOTES ESPEC. INH. 15.15 0.00% 0.00 - 15.15 15.15 15.15 544 14.45 14.95 544 - -2.88%
Lab Reig Jofre 2.86 0.00% 0.00 - 2.86 2.86 2.86 1775 2.62 2.67 1775 - -
Liberbank 0.37 -1.19% -0.00 256143 0.37 0.36 0.37 138476 0.35 0.37 88676 -3.53% -14.76%
MAPFRE 2.64 -0.79% -0.02 496680 2.66 2.63 2.66 5000 2.64 2.72 19137 -0.56% 14.16%
MASMOVIL IBERCOM EO 20.35 -2.40% -0.50 180177 20.90 20.15 20.90 170 20.25 20.35 223 1.50% 4.36%
MEDIASET 6.80 -0.64% -0.04 247644 6.82 6.72 6.82 460 6.76 6.79 460 -2.44% 24.28%
MELIA HOTELS 8.46 -1.17% -0.10 30972 8.58 8.42 8.59 84 8.45 8.48 432 1.26% 3.55%
METROVACESA S.A. EO 10.48 0.87% 0.09 7269 10.45 10.44 10.50 1357 10.18 10.76 1535 0.38% -6.68%
MIQUEL COST. 15.32 0.00% 0.00 - 15.32 15.32 15.32 176 14.98 15.26 28 0.79% -4.84%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 2343 1.49 1.61 2343 - -
Merlin Properties SO 12.25 -0.49% -0.06 126604 12.27 12.23 12.29 243 12.23 12.26 370 1.24% 13.16%
NATRA 1.00 0.00% 0.00 - 1.00 1.00 1.00 1 0.99 1.00 4325 3.63% 22.68%
NEINOR HOMES SA EO 1 11.00 0.82% 0.09 11972 10.97 10.95 11.05 950 10.95 11.05 139 1.29% -15.12%
NH HOTEL GRP 4.73 0.98% 0.05 27 4.73 4.73 4.73 375 4.50 4.72 150 1.20% 17.36%
NICOLAS CORREA INH.E 3.91 0.00% 0.00 - 3.91 3.91 3.91 1125 4.26 4.39 1125 - 32.54%
NYESA VALORES CO.EO - - - - - - - - - - - - -
Naturgy Energy Group 25.48 -0.16% -0.04 195445 25.55 25.43 25.66 323 25.48 25.55 596 -1.77% 14.06%
Naturhouse Health 2.20 0.00% 0.00 - 2.20 2.20 2.20 1250 2.06 2.12 1250 - 41.21%
OHL SA 1.02 -1.51% -0.02 48076 1.03 1.02 1.04 9902 1.01 1.02 13000 -3.06% 51.26%
ORYZON GENOMICS SA E 3.59 0.00% 0.00 - 3.59 3.59 3.59 4850 3.51 3.60 363 0.98% 66.59%
PARQUES REUN.SER.CE. 13.92 0.00% 0.00 394 13.92 13.92 13.92 585 13.88 13.92 112 0.14% 31.07%
PHARMA MAR S.A. EO - 2.06 -0.48% -0.01 12074 2.09 2.05 2.09 1900 2.05 2.06 1100 -2.19% 90.56%
PRIM 11.30 0.00% 0.00 - 11.30 11.30 11.30 267 11.30 11.95 400 - -11.72%
PROSEGUR CASH 144A E 1.69 -1.17% -0.02 68917 1.68 1.67 1.69 600 1.69 50.00 1 6.04% -12.28%
Pescanova 0.51 0.00% 0.00 - 0.51 0.51 0.51 8978 0.47 0.51 1921 - -13.58%
Promotora de Informa 1.45 -0.55% -0.01 12220 1.45 1.44 1.45 3200 1.44 1.48 2703 -2.69% -6.00%
Prosegur - Cía degurid 4.09 -1.30% -0.05 114176 4.13 4.05 4.13 1500 4.08 4.15 7989 3.23% -7.51%
QUABIT 1.15 0.00% 0.00 - 1.15 1.15 1.15 1565 1.06 1.15 137 -4.33% -11.49%
REALIA 0.93 0.00% 0.00 - 0.93 0.93 0.93 1039 0.93 0.90 242 - 2.21%
RED ELECTRICA 19.43 -0.46% -0.09 242995 19.57 19.36 19.66 2603 18.96 19.93 2603 -1.02% -0.28%
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 1 3.90 4.02 186 - 20.18%
REPSOL 14.32 -0.52% -0.07 1412364 14.41 14.23 14.45 855 14.31 14.32 598 -2.49% 1.56%
ROVI 20.02 -0.62% -0.12 485 19.88 19.88 20.02 46 17.60 20.00 100 3.76% 15.09%
SNIACE 0.08 0.00% 0.00 - 0.08 0.08 0.08 38250 0.09 0.09 38250 - 4.25%
SOLARIA 4.51 -0.53% -0.02 11611 4.59 4.50 4.59 2900 4.51 4.57 360 0.31% 13.56%
Sacyr SA 2.14 -1.65% -0.04 52503 2.19 2.14 2.19 379 2.14 2.15 500 -0.65% 22.44%
Siemens Gamesa Renew 14.84 -0.54% -0.08 188796 14.98 14.80 15.07 146 14.84 14.84 461 2.77% 39.43%
TALGO S.A. EO -,301 5.55 -1.77% -0.10 2491 5.61 5.55 5.61 310 5.53 5.68 135 -0.54% 3.35%
TELEFÓNICA 7.45 -0.63% -0.05 1998026 7.49 7.42 7.50 2206 7.45 7.45 2206 0.04% 1.13%
TELEPIZZA GROUP SA E 6.00 -0.08% -0.01 9780 6.01 6.00 6.01 1460 5.99 6.01 3000 -0.25% 1.95%
Tubacex 2.81 -0.18% -0.01 5433 2.85 2.81 2.85 584 2.81 2.89 3915 1.99% 14.66%
Tubos Reunidos 0.21 0.00% 0.00 - 0.21 0.21 0.21 15556 0.25 0.26 16056 - -7.56%
TÉCNICAS REUNIDAS SA 23.30 -0.17% -0.04 41517 23.10 22.64 23.32 163 23.24 23.28 550 -1.44% 9.34%
UNICAJA BANCO NOM. E 0.78 1.76% 0.01 1631355 0.77 0.77 0.80 3 0.78 0.79 57774 -3.53% -32.51%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 200000 0.01 0.01 50000 - 81.82%
VERTICE TRESC.SES.GR - - - - - - - - - - - - -
VIDRALA SA INH. EO 1 84.40 0.96% 0.80 347 83.40 83.30 84.60 13 84.40 84.60 20 1.56% 16.01%
VISCOFAN 45.10 -0.70% -0.32 17805 45.34 44.94 45.44 48 45.06 46.22 1122 -0.13% -6.04%
Vocento 1.27 0.00% 0.00 - 1.27 1.27 1.27 800 1.30 1.44 3073 - 23.78%
Zardoya Otis 6.74 -0.88% -0.06 28484 6.82 6.71 6.82 7 6.74 6.74 205 -0.59% 10.13%