25.09.2020 01:09:21
SPAIN VALENCIA SE GENERAL
865.22
EUR
-1.1200
-0.13%
24.09.2020 17:38
 
Chart
Kursdaten
Kurs 865.22 Eröffnung 856.65
Diff. absolut -1.12 Tages-Hoch 873.71
Diff. % -0.13 % Tages-Tief 855.02
Volumen 1175893460 Umsatz -
Schlusskurs vom 23.09.2020 866.34 Volatilität in % -
Börse Letzter Handel 24.09.2020 / 17:38
Währung EUR Aktualisierungsstand 25.09.2020 / 01:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -31.57% 1327.4 754.9
1 Woche -5.96% 919.1 855.0
1 Monat -7.75% 951.4 855.0
3 Monate -9.01% 1024.8 855.0
6 Monate -2.56% 1058.1 846.2
1 Jahr -28.53% 1327.4 754.9
3 Jahre -33.26% 1362.8 754.9
SMI
14.02
26.51
SMI
-13.12
-10.68
SMI
-31.57
-3.82
2018
2019
2020
{"2018":{"performance":-13.12,"chartHeight":19.062279362634,"year":2018,"ID_NOTATION":"9157422"},"2019":{"performance":14.02,"chartHeight":19.364587008203,"year":2019,"ID_NOTATION":"9157422"},"2020":{"performance":-31.57,"chartHeight":22,"year":2020,"ID_NOTATION":"9157422"}}
{"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":-3.82,"chartHeight":13.440125663295,"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":-15.63,"chartHeight":19.859906888458,"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":-6.04,"chartHeight":15.527682419881,"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":-2.4,"chartHeight":11.322368277974,"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":-4.85,"chartHeight":14.527880622279,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2020 01:09:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACS ACTIVIDADES DE C 19.48 -0.26% -0.05 222664 19.05 19.02 19.62 150 19.45 19.48 120 -8.29% -45.54%
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 9.87 -0.63% -0.06 36725 9.83 9.76 9.91 349 9.86 9.88 356 -0.48% -32.74%
ArcelorMittal 10.35 -1.77% -0.19 1031195 10.20 10.16 10.60 1000 10.34 10.36 500 -9.83% -33.64%
BBVA 5.68 0.00% 0.00 11360148 2.15 2.13 2.30 5165 2.29 2.30 2700 134.66% 13.51%
BA.SABADELL 0.30 -0.13% -0.00 4885284 0.29 0.29 0.30 8576 0.29 0.30 8576 -17.62% -71.53%
Banco Santander 1.54 0.30% 0.00 16459559 1.51 1.50 1.57 4400 1.54 1.54 4100 -12.53% -58.72%
Baron De Ley 110.00 0.00% 0.00 - 110.00 110.00 110.00 36 108.00 110.00 31 0.00% 0.46%
BIOSEARCH 1.40 0.00% 0.00 - 1.40 1.40 1.40 1777 1.30 1.39 4846 -6.55% 38.14%
BME 32.98 0.00% 0.00 - 32.98 32.98 32.98 1 32.92 32.98 715 0.00% -3.57%
Caixabank SA 1.93 1.72% 0.03 4461965 1.86 1.85 1.96 4330 1.93 1.93 2200 -6.22% -30.79%
- - - - - - - - - - - 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 1.32 0.00% 0.00 - 1.32 1.32 1.32 1159 1.30 2.00 3333 0.00% -59.13%
- - - - - - - - - - - 0.00% 0.00%
Const&Auxiliar de Fe 27.57 -0.27% -0.07 309 27.23 27.23 27.90 1256 26.80 28.05 506 -7.78% -32.66%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
EBRO FOODS 19.86 -1.93% -0.39 9115 20.15 19.80 20.30 134 19.60 20.10 196 -3.36% 2.16%
ELECNOR INH. EO-,10 8.91 0.00% 0.00 - 8.91 8.91 8.91 200 8.74 9.50 80 0.00% -16.34%
ENAGAS 19.61 -0.48% -0.10 113282 19.62 19.54 19.82 353 19.58 19.61 203 -3.76% -14.28%
ENCE Energia y Celul 2.42 -1.97% -0.05 140314 2.41 2.41 2.45 850 2.42 2.44 900 -7.79% -33.97%
Endesa 22.66 0.62% 0.14 149701 22.21 22.21 22.80 322 22.65 22.68 220 -2.87% -4.63%
Ercros 1.82 -1.09% -0.02 38 1.82 1.82 1.82 1658 1.77 1.84 431 -4.16% -29.46%
FAES FARMA 3.50 -3.84% -0.14 4418 3.56 3.50 3.56 900 3.51 3.67 8542 -4.76% -30.46%
FERROVIAL 21.93 0.00% 0.00 295543 21.58 21.58 22.12 569 21.89 22.07 382 -3.09% -18.32%
- - - - - - - - - - - 0.00% 0.00%
Fluidra 14.18 0.57% 0.08 3412 14.02 13.90 14.18 827 13.90 14.20 160 -4.96% 16.42%
FCC 8.09 -0.68% -0.06 126 8.13 8.09 8.20 345 7.96 8.15 4 -7.33% -25.64%
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 24.15 1.13% 0.27 221678 23.53 23.50 24.16 200 24.10 24.13 330 0.17% -23.43%
GRUPO EMPRES. SAN JO 4.12 0.00% 0.00 - 4.12 4.12 4.12 512 4.00 4.17 311 -4.30% -32.43%
IBERDROLA 10.31 -0.34% -0.04 2103972 10.25 10.25 10.42 1511 10.31 10.32 278 -1.95% 12.24%
Indra Sistemas A 6.00 -0.87% -0.05 129146 5.95 5.89 6.04 584 6.00 6.00 567 -10.71% -41.18%
Inditex Ind De Desno 23.39 -4.06% -0.99 811673 24.00 23.29 24.14 84 23.39 23.41 663 -8.09% -25.79%
INMOBILIARIA DEL SUR 6.30 0.00% 0.00 - 6.30 6.30 6.30 12 6.90 10.75 262 0.00% -35.52%
International Consol 94.28 -5.91% -5.92 6344219 98.96 93.20 99.26 1408 92.10 95.22 3000 -27.25% -77.25%
Laboratorios Farmace 30.40 2.01% 0.60 20524 30.00 29.95 30.70 454 29.30 31.80 995 2.01% 28.81%
- - - - - - - - - - - 0.00% 0.00%
MEDIASET 3.24 -3.17% -0.11 57302 3.28 3.22 3.36 826 3.18 3.23 1100 -7.37% -42.44%
Melia Hotels Interna 2.95 -2.06% -0.06 113239 2.96 2.92 3.04 1209 2.97 2.98 1187 -12.69% -62.61%
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 17.02 0.00% 0.00 185700 16.83 16.80 17.21 200 17.02 17.03 281 -3.92% -24.20%
NH Hotel Group 2.50 -11.66% -0.33 78 2.50 2.50 2.50 2972 2.40 2.63 2500 -11.66% -46.67%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 400 9.14 9.80 240 0.00% 0.00%
Promotora de Informa 0.40 0.00% 0.00 - 0.40 0.40 0.40 1 0.40 0.40 1236 -1.59% -71.97%
QUABIT 0.38 0.00% 0.00 - 0.38 0.38 0.38 6881 0.38 0.40 66 0.88% -62.01%
RED ELECTRICA 15.90 -0.19% -0.03 281444 15.86 15.83 16.09 270 15.89 15.91 390 -2.00% -10.97%
Renta 4 5.90 0.00% 0.00 - 5.90 5.90 5.90 2152 7.32 5.94 32 0.00% -0.51%
REPSOL 5.91 -2.15% -0.13 1298379 6.00 5.91 6.08 700 5.91 5.92 1213 -9.85% -57.71%
- - - - - - - - - - - 0.00% 0.00%
Sacyr SA 2.03 0.59% 0.01 102995 1.98 1.97 2.06 1300 2.03 2.06 8576 -1.65% -22.26%
Siemens Gamesa Renew 21.63 -0.69% -0.15 301330 21.54 21.34 21.84 170 21.63 21.65 319 -4.76% 38.34%
Solaria Energia y Me 15.13 -0.59% -0.09 92190 15.05 14.85 15.28 190 14.94 15.24 170 -1.30% 122.50%
TELEFÓNICA 2.99 0.44% 0.01 3259623 2.91 2.91 3.05 4204 2.97 2.99 2000 -7.83% -51.93%
Tubacex 1.03 -6.03% -0.07 18 1.03 1.03 1.03 3883 1.03 1.07 79 -14.19% -63.67%
TÉCNICAS REUNIDAS SA 9.11 -0.76% -0.07 21894 8.99 8.82 9.26 2573 8.99 9.16 260 -10.91% -61.68%
Vocento 0.65 0.00% 0.00 - 0.65 0.65 0.65 1793 0.72 0.66 1551 0.00% -48.80%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 5.21 -1.70% -0.09 2746 5.25 5.21 5.25 6341 5.09 5.45 2973 -6.29% -25.36%