27.09.2021 08:04:27
SPAIN VALENCIA SE GENERAL
1270.83
EUR
3.3300
0.26%
24.09.2021 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 1267.50 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 17:38
Währung EUR Aktualisierungsstand 27.09.2021 / 08:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.97% 1331.7 1070.4
1 Woche 2.03% 1273.1 1211.7
1 Monat 0.34% 1286.2 1211.7
3 Monate -1.55% 1295.4 1167.4
6 Monate 4.82% 1331.7 1167.4
1 Jahr 46.88% 1331.7 833.5
3 Jahre 3.73% 1331.7 754.9
14.02
26.51
1.13
15.97
10.4
SMI
-14.04
SMI
SMI
2019
2020
2021
{"2019":{"performance":14.02,"chartHeight":22.308407777423,"year":2019,"ID_NOTATION":"9157422"},"2020":{"performance":-14.04,"chartHeight":22.315890504963,"year":2020,"ID_NOTATION":"9157422"},"2021":{"performance":15.97,"chartHeight":22.991986976137,"year":2021,"ID_NOTATION":"9157422"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.09.2021 08:04:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACS ACTIVIDADES DE C 23.51 -0.04% -0.01 128351 23.46 23.43 23.60 1541 23.44 23.44 593 3.02% -14.32%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 40 4.00 4.44 500 0.00% 0.00%
ALMIRALL 14.10 -0.88% -0.12 48312 14.21 14.05 14.22 425 14.03 14.15 425 -1.23% 27.90%
ArcelorMittal 25.85 -0.60% -0.15 1542027 25.96 25.62 26.09 2040 25.83 25.83 2040 -4.97% 36.35%
BBVA 5.66 1.65% 0.09 11007072 5.53 5.49 5.69 1100 5.59 5.79 3568 -2.17% 39.34%
BA.SABADELL 0.67 0.69% 0.00 7241914 0.66 0.65 0.67 8995 0.66 0.67 4656 4.20% 88.57%
Banco Santander 3.10 0.16% 0.01 7794878 3.07 3.05 3.12 2000 3.09 3.19 1430 0.68% 20.80%
Baron De Ley 112.00 0.00% 0.00 - 112.00 112.00 112.00 512 112.00 119.00 33 0.00% 2.28%
Caixabank 2.65 0.27% 0.01 1296778 2.62 2.61 2.66 2267 2.63 2.65 2267 1.77% 24.94%
- - - - - - - - - - - 0.00% 0.00%
Clinica Baviera 20.60 0.00% 0.00 - 20.60 20.60 20.60 109 20.60 20.80 51 0.00% 41.58%
CODERE 0.62 0.00% 0.00 - 0.62 0.62 0.62 4876 0.57 0.54 3333 0.00% -81.48%
- - - - - - - - - - - 0.00% 0.00%
Const&Auxiliar de Fe 36.08 -0.14% -0.05 12139 35.75 35.75 36.08 36 35.45 36.15 92 4.26% -13.49%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
EBRO FOODS 16.64 0.24% 0.04 18229 16.60 16.50 16.65 200 16.58 16.66 111 1.53% -12.42%
ELECNOR INH. EO-,10 9.85 0.00% 0.00 - 9.85 9.85 9.85 454 9.86 9.86 2 0.00% -11.06%
ENAGAS 19.09 -1.46% -0.28 343220 19.31 19.02 19.38 314 19.02 19.16 314 2.61% 6.53%
ENCE Energia y Celul 2.46 -0.08% -0.00 286026 2.46 2.43 2.47 5592 2.44 2.50 520 3.49% -27.83%
Endesa 18.14 -0.45% -0.08 582011 18.10 18.03 18.32 453 18.12 18.20 330 -0.22% -19.00%
Ercros 3.69 0.14% 0.01 1501 3.65 3.65 3.71 320 3.62 3.75 325 -3.79% 64.14%
FAES FARMA 3.54 2.10% 0.07 65803 3.51 3.50 3.55 906 3.53 3.60 372 7.79% 1.64%
FERROVIAL 25.66 1.28% 0.33 390637 25.31 25.31 25.77 225 25.66 25.76 233 4.33% 13.06%
Fluidra 37.75 -0.26% -0.10 218796 37.95 37.50 38.00 158 37.55 37.85 76 6.11% 85.50%
FCC 10.52 -1.68% -0.18 6163 10.72 10.44 10.72 119 10.32 10.58 240 -6.57% 24.20%
GENERAL DE ALQUI. EO 1.50 0.00% 0.00 - 1.50 1.50 1.50 2000 1.49 1.60 2000 0.00% -29.51%
GRIFOLS CL. A 21.88 -1.26% -0.28 740523 22.18 21.84 22.35 160 21.89 21.98 273 0.64% -8.83%
GRUPO EMPRES. SAN JO 4.88 0.00% 0.00 - 4.88 4.88 4.88 23 4.88 4.92 353 -1.61% -28.55%
IBERDROLA 9.22 -0.92% -0.09 4668825 9.28 9.17 9.30 600 9.15 9.35 676 -1.46% -21.31%
Indra Sistemas A 9.44 0.67% 0.06 101714 9.49 9.34 9.49 388 9.43 9.49 373 1.34% 34.79%
Inditex Ind De Desno 31.72 -1.03% -0.33 1121979 31.95 31.66 32.04 156 31.52 32.11 169 0.54% 21.16%
INMOBILIARIA DEL SUR 7.11 0.00% 0.00 - 7.11 7.11 7.11 304 7.40 7.48 50 0.00% -33.55%
International Consol 2.05 1.64% 0.03 3505219 2.00 1.97 2.06 3961 2.04 2.08 1067 17.27% 14.01%
Laboratorios Farmace 57.00 -3.06% -1.80 19140 58.80 56.50 58.80 35 56.80 58.00 23 -0.70% 50.59%
MEDIASET 4.99 1.26% 0.06 113536 4.85 4.85 5.01 144 4.98 5.09 263 3.32% 17.23%
Melia Hotels Interna 6.44 2.39% 0.15 279351 6.29 6.26 6.46 931 6.41 6.46 931 10.38% 11.93%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1650 1.64 - - 0.00% 0.00%
Naturgy Energy Group 21.57 -0.21% -0.04 514747 21.62 21.45 21.67 84 21.55 21.55 84 -0.23% 13.17%
NH Hotel Group 3.29 1.23% 0.04 31 3.29 3.29 3.29 2000 3.14 3.44 2000 -5.32% -7.43%
PRIM 14.60 0.00% 0.00 - 14.60 14.60 14.60 121 14.60 15.35 718 0.34% 33.94%
Promotora de Informa 0.57 -0.43% -0.00 5 0.57 0.57 0.57 183 0.57 0.58 913 1.69% -56.16%
RED ELECTRICA 17.34 -1.37% -0.24 544967 17.56 17.28 17.68 1682 17.38 17.38 40 1.58% 2.94%
Renta 4 8.34 0.00% 0.00 - 8.34 8.34 8.34 894 7.98 8.72 597 0.00% 40.64%
REPSOL 10.71 0.05% 0.01 1293290 10.67 10.66 10.76 10019 10.72 10.72 641 7.65% 29.01%
- - - - - - - - - - - 0.00% 0.00%
Sacyr SA 2.17 0.14% 0.00 466481 2.16 2.16 2.19 376 2.17 2.17 784 1.45% 6.84%
Siemens Gamesa Renew 22.80 -1.00% -0.23 241595 23.07 22.70 23.39 463 22.69 22.89 459 3.03% -31.26%
Solaria Energia y Me 14.80 -0.34% -0.05 153357 14.82 14.72 15.06 169 14.80 14.86 405 1.23% -37.74%
TELEFÓNICA 4.09 0.52% 0.02 2761343 4.06 4.06 4.10 355 4.00 4.11 355 -1.67% 26.17%
Tubacex 1.45 2.69% 0.04 667 1.42 1.42 1.45 902 1.43 1.50 891 2.33% 0.21%
TÉCNICAS REUNIDAS SA 8.19 2.63% 0.21 46588 8.02 7.99 8.27 259 8.19 8.20 84 10.23% -24.17%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.15 10000 0.00% -9.84%
Zardoya Otis 7.03 -0.21% -0.01 2570265 7.02 7.01 7.04 470 7.03 7.04 20000 31.55% 23.25%