22.01.2020 14:18:13
SPAIN VALENCIA SE GENERAL
1261.38
EUR
-5.5900
-0.44%
22.01.2020 14:03
 
Chart
Kursdaten
Kurs 1261.38 Eröffnung 1268.73
Diff. absolut -5.59 Tages-Hoch 1269.61
Diff. % -0.44 % Tages-Tief 1258.19
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 1266.97 Volatilität in % -
Börse Letzter Handel 22.01.2020 / 14:03
Währung EUR Aktualisierungsstand 22.01.2020 / 14:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.21% 1287.6 1251.1
1 Woche 0.66% 1279.7 1251.1
1 Monat -1.01% 1287.6 1251.1
3 Monate 1.70% 1287.6 1203.4
6 Monate 3.37% 1287.6 1104.9
1 Jahr 5.38% 1287.6 1104.9
3 Jahre 4.47% 1409.9 1086.8
SMI
14.02
26.51
0.21
2.52
-13.12
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.12,"chartHeight":37.551396927647,"year":2018,"ID_NOTATION":"9157422"},"2019":{"performance":14.02,"chartHeight":38.146922477192,"year":2019,"ID_NOTATION":"9157422"},"2020":{"performance":0.21,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"9157422"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 14:18:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACS ACTIVIDADES DE C 34.06 -0.41% -0.14 30931 34.23 34.02 34.43 326 34.08 34.10 209 -0.06% -4.39%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 1336 7.34 7.60 365 0.00% 0.00%
ALMIRALL 14.92 0.20% 0.03 88996 14.99 14.88 15.04 233 14.92 14.94 79 -3.56% 1.50%
ArcelorMittal 14.16 -0.52% -0.07 350608 14.32 14.08 14.35 200 14.15 14.16 551 -6.11% -8.71%
BBVA 4.69 -17.50% -0.99 3141797 4.75 4.68 4.76 2085 4.69 4.69 2097 -2.58% -5.28%
BA.SABADELL 0.97 0.43% 0.00 2321600 0.97 0.96 0.97 5029 0.97 0.97 3212 -5.57% -7.68%
Banco Santander 3.57 -1.15% -0.04 5454418 3.62 3.56 3.64 6699 3.57 3.57 7079 -0.17% -3.33%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 108.50 156 0.00% 0.00%
BIOSEARCH 1.01 0.00% 0.00 - 1.01 1.01 1.01 954 1.12 1.08 2400 0.00% 0.00%
BME 34.90 0.06% 0.02 1492 34.85 34.84 34.90 385 34.90 35.00 207 0.81% 1.99%
Caixabank SA 2.71 -0.07% -0.00 1273999 2.72 2.71 2.74 2002 2.71 2.71 12586 -1.17% -2.76%
- - - - - - - - - - - 0.00% 0.00%
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 0.00% 0.00%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 584 2.96 2.90 2352 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Const&Auxiliar de Fe 39.15 -0.57% -0.23 1537 39.55 39.15 39.55 90 39.15 39.55 97 -1.07% -3.85%
- - - - - - - - - - - 0.00% 0.00%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 4697 2.96 3.13 4697 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
EBRO FOODS 19.19 1.05% 0.20 2516 19.02 18.99 19.19 27 19.18 19.20 9 -0.99% -2.31%
ELECNOR INH. EO-,10 10.65 0.00% 0.00 - 10.65 10.65 10.65 260 10.65 10.70 170 0.00% 0.00%
ENAGAS 23.94 0.00% 0.00 84886 24.16 23.93 24.20 64 23.93 23.95 384 4.82% 4.68%
ENCE Energia y Celul 3.83 -2.35% -0.09 84714 3.93 3.83 3.93 1537 3.82 3.83 1382 12.72% 6.93%
Endesa 24.47 0.66% 0.16 69820 24.48 24.38 24.55 809 24.46 24.48 815 3.01% 2.31%
Ercros 2.62 -1.28% -0.03 500 2.62 2.62 2.62 2000 2.56 2.66 2000 1.86% 1.71%
FAES FARMA 5.14 0.39% 0.02 7068 5.14 5.10 5.17 490 5.09 5.17 1211 -2.85% 1.59%
FERROVIAL 29.39 0.39% 0.12 370134 29.35 29.25 29.48 821 29.37 29.39 686 4.31% 9.01%
- - - - - - - - - - - 0.00% 0.00%
Fluidra 12.00 -0.33% -0.04 354 12.14 11.98 12.14 326 11.94 12.04 303 0.17% -1.15%
FCC 11.42 1.78% 0.20 1064 11.26 11.26 11.42 339 11.34 11.40 136 2.37% 3.12%
GENERAL DE ALQUI. EO 2.00 0.00% 0.00 - 2.00 2.00 2.00 33333 1.06 2.06 355 0.00% 0.00%
GRIFOLS CL. A 31.58 0.03% 0.01 142077 31.61 31.51 31.88 300 31.57 31.59 619 -2.50% 0.10%
GRUPO EMPRES. SAN JO 5.84 0.00% 0.00 - 5.84 5.84 5.84 3202 5.66 5.61 502 0.34% -4.11%
IBERDROLA 9.46 0.64% 0.06 1729855 9.41 9.40 9.48 1265 9.46 9.46 7701 4.40% 2.26%
Indra Sistemas A 11.10 -1.16% -0.13 3631 11.15 11.10 11.16 914 11.09 11.12 332 3.98% 10.10%
Inditex Ind De Desno 31.23 0.03% 0.01 506059 31.31 30.81 31.31 849 31.22 31.23 455 -0.83% -0.95%
INMOBILIARIA DEL SUR 10.80 0.00% 0.00 - 10.80 10.80 10.80 13 10.85 11.20 251 -2.48% 10.54%
IAG 639.00 0.28% 1.80 491331 642.00 632.20 642.20 105 638.80 639.00 1090 -1.45% 1.92%
Laboratorios Farmace 25.20 0.00% 0.00 458 25.40 25.20 25.40 27 25.20 25.30 242 0.80% 6.78%
- - - - - - - - - - - 0.00% 0.00%
MEDIASET 5.42 -1.46% -0.08 40058 5.48 5.42 5.48 1152 5.39 5.42 225 0.51% -2.41%
MELIA HOTELS 8.16 -0.24% -0.02 23652 8.15 8.10 8.20 68 8.16 8.17 944 -0.49% 3.87%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 0.00% 0.00%
Naturgy Energy Group 22.96 0.88% 0.20 52287 22.73 22.66 22.98 371 22.96 22.97 210 0.98% 1.34%
NH HOTEL GRP 4.84 0.00% 0.00 - 4.84 4.84 4.84 340 5.10 5.52 1500 0.00% 3.33%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 242 11.45 11.25 61 0.00% 0.00%
Promotora de Informa 1.38 1.70% 0.02 48494 1.40 1.38 1.40 4516 1.38 1.45 4317 3.15% -3.97%
QUABIT 1.16 1.32% 0.01 12054 1.16 1.15 1.16 17507 1.12 1.19 6099 -2.23% 14.63%
RED ELECTRICA 18.05 0.67% 0.12 96576 18.00 17.95 18.11 559 18.04 18.05 641 3.05% 0.39%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 2152 7.32 6.70 18 0.00% 0.00%
REPSOL 13.74 -0.47% -0.07 292365 13.81 13.72 13.81 1269 13.74 13.75 2439 -2.95% -1.25%
- - - - - - - - - - - 0.00% 0.00%
Sacyr SA 2.75 -0.15% -0.00 54609 2.77 2.73 2.77 1822 2.74 2.75 873 6.10% 5.20%
Siemens Gamesa Renew 15.39 -0.81% -0.12 109692 15.52 15.38 15.64 373 15.38 15.39 395 3.95% -0.77%
SOLARIA 7.60 -0.56% -0.04 7574 7.61 7.58 7.67 394 7.59 7.62 579 2.34% 12.43%
TELEFÓNICA 6.27 -1.11% -0.07 1063481 6.36 6.22 6.36 4306 6.27 6.27 726 4.69% 2.03%
Tubacex 2.69 -0.19% -0.01 310 2.68 2.68 2.69 2500 2.58 2.83 3235 -4.44% -4.95%
TÉCNICAS REUNIDAS SA 23.60 -0.51% -0.12 4471 23.62 23.56 23.76 377 23.56 23.62 72 -0.42% -0.17%
Vocento 1.23 0.00% 0.00 - 1.23 1.23 1.23 1600 1.15 1.31 3664 -3.16% -3.16%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 7.15 0.56% 0.04 1191 7.12 7.10 7.15 520 7.12 7.20 520 -0.84% 1.86%