29.09.2020 15:06:47
IBEX 35
6791.50
EUR
163.2000
2.46%
28.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 6628.30 Volatilität in % -
Börse ausserbörslich Deutschland Letzter Handel 28.09.2020 / 17:50
Währung EUR Aktualisierungsstand 29.09.2020 / 15:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.88% 10083.6 6107.2
1 Woche 1.48% 6791.5 6628.3
1 Monat -4.79% 7110.8 6628.3
3 Monate -5.39% 7556.2 6628.3
6 Monate 0.20% 7896.1 6474.9
1 Jahr -26.05% 10083.6 6107.2
3 Jahre -34.25% 10609.5 6107.2
SMI
11.69
26.51
SMI
-15.27
-10.68
SMI
-28.88
-2.9
2018
2019
2020
{"2018":{"performance":-15.27,"chartHeight":19.753732231558,"year":2018,"ID_NOTATION":"8313315"},"2019":{"performance":11.69,"chartHeight":18.536446056259,"year":2019,"ID_NOTATION":"8313315"},"2020":{"performance":-28.88,"chartHeight":22,"year":2020,"ID_NOTATION":"8313315"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-2.9,"chartHeight":12.184641158023,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.94,"chartHeight":19.33851279578,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.34,"chartHeight":12.828286477901,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.5,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 15:06:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCIONA 93.90 -0.13% -0.12 6680 93.70 92.75 93.95 44 93.95 94.05 25 -0.03% 0.29%
Acerinox 7.10 0.00% 0.00 43591 7.07 7.04 7.10 108 7.10 7.10 633 6.26% -29.20%
ACS ACTIVIDADES DE C 19.26 -1.81% -0.35 105216 19.48 19.09 19.48 159 19.25 19.26 218 6.95% -45.16%
- - - - - - - - - - - 0.00% 0.00%
ALMIRALL 9.45 -1.31% -0.12 39049 9.49 9.35 9.50 803 9.44 9.45 334 -0.93% -34.76%
Amadeus IT 48.21 0.94% 0.45 72424 47.76 47.23 48.24 331 48.22 48.25 69 1.64% -34.49%
ArcelorMittal 11.57 1.01% 0.12 639442 11.43 11.33 11.62 919 11.56 11.57 12 8.28% -26.56%
BBVA 2.35 -58.65% -3.33 2665217 2.37 2.32 2.37 4809 2.35 2.35 1639 9.89% -52.49%
BA.SABADELL 0.29 -2.94% -0.01 2790623 0.29 0.29 0.29 22465 0.29 0.29 10202 -5.50% -71.37%
Banco Santander 1.61 -2.35% -0.04 6168067 1.63 1.60 1.63 1 1.61 1.61 5742 3.96% -55.78%
Bankia 1.24 -3.47% -0.04 1044575 1.27 1.23 1.27 2457 1.24 1.24 4142 -3.75% -32.38%
BANKINTER 3.77 -2.76% -0.11 474329 3.84 3.75 3.85 372 3.77 3.77 2225 -4.84% -40.79%
Caixabank SA 1.83 -3.17% -0.06 2765430 1.87 1.82 1.87 7010 1.83 1.83 8330 -3.36% -32.37%
Cellnex Telecom 53.98 0.78% 0.42 68964 53.33 53.24 53.98 119 53.96 54.00 211 3.92% 49.87%
CIE Automotive 15.11 -1.24% -0.19 14603 15.18 14.81 15.18 634 15.11 15.14 457 6.10% -27.49%
ENAGAS 20.26 0.10% 0.02 43213 20.19 20.13 20.44 129 20.24 20.26 325 3.48% -11.50%
Endesa 23.12 -0.04% -0.01 42822 23.10 23.04 23.25 505 23.10 23.12 416 2.53% -2.65%
FERROVIAL 21.38 -0.93% -0.20 164444 21.52 21.01 21.52 1254 21.37 21.39 965 0.00% -19.63%
GRIFOLS CL. A 24.47 -0.08% -0.02 52347 24.36 24.29 24.57 358 24.46 24.48 131 2.86% -22.35%
IBERDROLA 10.64 1.19% 0.12 1624737 10.47 10.46 10.65 2557 10.64 10.64 1281 1.35% 14.47%
Indra Sistemas A 6.17 -2.07% -0.13 30817 6.25 6.17 6.26 629 6.16 6.17 1110 -1.02% -38.28%
Inditex Ind De Desno 24.10 0.04% 0.01 261232 23.95 23.80 24.14 1112 24.09 24.11 2249 -0.99% -23.57%
Inmobiliaria Colonia 6.96 -0.99% -0.07 63949 7.01 6.87 7.01 893 6.96 6.96 921 0.46% -38.40%
International Consol 91.88 -2.42% -2.28 2887018 94.82 89.72 94.82 32319 91.78 91.98 2385 -2.91% -77.28%
MAPFRE 1.31 -3.03% -0.04 684877 1.35 1.31 1.35 4486 1.31 1.31 4440 -0.66% -42.84%
Melia Hotels Interna 3.13 -0.82% -0.03 34642 3.10 3.06 3.15 801 3.13 3.14 748 6.20% -59.97%
Merlin Properties SO 7.03 -1.26% -0.09 52941 7.08 7.00 7.08 837 7.02 7.03 1153 6.19% -44.16%
Naturgy Energy Group 17.48 -0.46% -0.08 81760 17.59 17.46 17.79 382 17.48 17.49 574 4.49% -21.79%
Pharma Mar 105.90 3.02% 3.10 2750 102.10 101.55 105.90 23 105.70 105.90 48 5.06% 140.23%
RED ELECTRICA 16.32 1.08% 0.17 69948 16.16 16.14 16.45 29 16.32 16.32 274 2.05% -9.63%
REPSOL 5.80 -1.33% -0.08 748191 5.86 5.78 5.89 3144 5.80 5.80 1538 -3.89% -57.97%
Siemens Gamesa Renew 23.25 5.92% 1.30 293900 21.91 21.91 23.28 49 23.23 23.25 95 -0.09% 40.39%
TELEFÓNICA 2.93 -2.24% -0.07 1377538 2.99 2.92 2.99 1344 2.93 2.93 569 0.23% -51.79%
VISCOFAN 57.05 0.00% 0.00 6539 56.85 56.60 57.15 120 57.00 57.10 202 -0.17% 20.72%