04.07.2020 10:54:09
SPAIN BILBAO SE GENERAL
1158.71
EUR
-13.0300
-1.11%
03.07.2020 17:38
 
Chart
Kursdaten
Kurs 1158.71 Eröffnung 1173.59
Diff. absolut -13.03 Tages-Hoch 1174.48
Diff. % -1.11 % Tages-Tief 1154.69
Volumen 198370525 Umsatz -
Schlusskurs vom 02.07.2020 1171.74 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 17:38
Währung EUR Aktualisierungsstand 04.07.2020 / 10:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.99% 1561.6 901.9
1 Woche 3.11% 1177.6 1115.2
1 Monat -3.29% 1247.7 1104.6
3 Monate 12.84% 1247.7 1009.7
6 Monate -22.70% 1561.6 901.9
1 Jahr -20.62% 1561.6 901.9
3 Jahre -30.56% 1686.3 901.9
SMI
12.84
26.51
SMI
-16.03
-10.68
SMI
-21.99
-4.63
2018
2019
2020
{"2018":{"performance":-16.03,"chartHeight":19.975047726105,"year":2018,"ID_NOTATION":"9157407"},"2019":{"performance":12.84,"chartHeight":18.963985278734,"year":2019,"ID_NOTATION":"9157407"},"2020":{"performance":-21.99,"chartHeight":21.415461256209,"year":2020,"ID_NOTATION":"9157407"}}
{"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.07.2020 10:54:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abengoa A 0.02 0.00% 0.00 - 0.02 0.02 0.02 106366 0.01 0.01 145414 0.00% 8.04%
ACCIONA 90.30 -1.63% -1.50 11758 92.55 90.00 92.55 41 90.25 90.40 38 1.98% -3.68%
Acerinox 7.14 -2.17% -0.16 80375 7.30 7.08 7.30 6200 7.13 7.15 706 1.23% -28.78%
ACS ACTIVIDADES DE C 23.28 -0.47% -0.11 190783 23.56 22.88 23.60 41 23.28 23.30 215 5.43% -34.92%
ALMIRALL 11.69 -2.09% -0.25 41099 11.88 11.69 11.94 297 11.69 11.71 314 -3.55% -20.31%
Atresmedia Co.d.Medi 2.41 2.81% 0.07 29313 2.32 2.28 2.42 1105 2.38 2.45 5202 5.19% -30.62%
BBVA 3.13 -44.82% -2.55 2053571 3.23 3.12 3.24 8899 3.11 3.13 4470 4.12% -37.36%
BA.SABADELL 0.32 -3.17% -0.01 5598876 0.33 0.31 0.33 9300 0.32 0.32 10551 5.83% -69.57%
Banco Santander 2.22 -2.89% -0.07 6655991 2.29 2.20 2.30 4000 2.20 2.24 4000 4.25% -40.62%
BANKINTER 4.12 -3.24% -0.14 2535474 4.25 4.10 4.27 824 4.12 4.12 848 -1.27% -37.03%
BME 32.60 -1.03% -0.34 1 32.60 32.60 32.60 81 32.46 33.46 79 -1.03% -4.68%
Caixabank SA 1.96 -1.39% -0.03 1680735 1.99 1.95 1.99 4243 1.96 1.96 17800 5.70% -29.82%
EBRO FOODS 18.45 0.00% 0.00 3762 18.50 18.40 18.50 275 18.44 18.48 55 0.71% -5.09%
ENAGAS 22.48 -0.18% -0.04 133810 22.46 22.39 22.76 111 22.48 22.50 72 3.07% -1.71%
Endesa 23.56 1.20% 0.28 316538 23.32 23.20 23.60 281 23.56 23.58 210 4.11% -0.84%
FERROVIAL 24.05 -0.91% -0.22 224084 24.27 24.01 24.25 198 23.98 24.06 111 -0.74% -10.43%
FCC 8.57 0.59% 0.05 109 8.57 8.57 8.57 430 8.54 8.61 240 2.39% -21.23%
GRIFOLS CL. A 26.79 -2.79% -0.77 200974 27.53 26.75 27.68 288 26.76 26.79 160 -3.08% -15.06%
Ezentis 0.34 0.00% 0.00 - 0.34 0.34 0.34 20000 0.32 0.35 20000 9.34% -16.17%
IBERDROLA 10.74 0.47% 0.05 2876039 10.79 10.70 10.79 1111 10.71 10.75 1570 7.10% 16.92%
Indra Sistemas A 7.03 -1.26% -0.09 52202 7.12 7.00 7.15 550 7.02 7.03 191 -0.28% -31.08%
Inditex Ind De Desno 23.94 -1.97% -0.48 635211 24.37 23.87 24.41 108 23.93 24.09 641 1.18% -24.05%
Inmobiliaria Colonia 8.20 -0.30% -0.03 46838 8.22 8.10 8.22 500 8.20 8.21 150 4.13% -28.20%
International Consol 226.40 -1.86% -4.30 1269851 234.20 225.20 237.40 4600 225.20 227.50 300 1.25% -63.79%
MAPFRE 1.60 -1.35% -0.02 180846 1.64 1.59 1.64 2126 1.60 1.61 3400 2.23% -32.29%
MEDIASET 3.30 -0.81% -0.03 13451 3.29 3.27 3.31 806 3.26 3.34 1209 4.89% -41.34%
Melia Hotels Interna 4.01 -1.43% -0.06 96421 4.13 3.92 4.19 863 4.00 4.01 888 7.50% -49.09%
Naturgy Energy Group 16.84 -1.35% -0.23 147386 17.08 16.77 17.16 180 16.70 16.85 279 3.36% -25.00%
NH Hotel Group 3.38 0.00% 0.00 - 3.38 3.38 3.38 2000 3.29 3.65 2000 0.00% -27.85%
Obrascon Huarte Lain 0.63 -0.79% -0.01 24 0.63 0.63 0.63 3600 0.61 0.62 4245 -6.78% -40.38%
Promotora de Informa 0.50 -2.08% -0.01 13415 0.49 0.48 0.50 5385 0.49 0.50 5230 -1.88% -65.45%
REALIA 0.72 0.00% 0.00 - 0.72 0.72 0.72 3741 0.71 0.88 3000 0.00% -21.74%
RED ELECTRICA 17.07 0.21% 0.04 199577 17.05 17.00 17.18 194 17.01 17.07 250 -1.75% -4.42%
REPSOL 7.82 -2.47% -0.20 788138 8.03 7.78 8.03 1019 7.81 7.82 1019 0.66% -44.10%
Sacyr SA 1.89 -1.10% -0.02 16840 1.90 1.88 1.90 1900 1.87 1.91 1900 2.33% -27.70%
Siemens Gamesa Renew 15.98 -0.96% -0.15 180740 16.15 15.96 16.39 274 15.98 16.00 279 4.27% 2.24%
Solaria Energia y Me 12.06 0.00% 0.00 34933 12.10 11.97 12.24 339 11.93 12.08 260 7.58% 77.35%
TELEFÓNICA 4.15 -2.90% -0.12 2306762 4.28 4.13 4.28 3582 4.15 4.15 3582 -1.14% -33.24%
TÉCNICAS REUNIDAS SA 13.58 -1.45% -0.20 11313 13.56 13.40 13.68 134 13.58 13.62 163 -0.29% -42.85%