12.07.2020 07:15:30
SPAIN VALENCIA SE GENERAL
975.68
EUR
12.2100
1.27%
10.07.2020 17:38
 
Chart
Kursdaten
Kurs 975.68 Eröffnung 958.45
Diff. absolut 12.21 Tages-Hoch 975.78
Diff. % 1.27 % Tages-Tief 956.44
Volumen 409059865 Umsatz -
Schlusskurs vom 09.07.2020 963.47 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 17:38
Währung EUR Aktualisierungsstand 12.07.2020 / 07:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.83% 1327.4 754.9
1 Woche -0.36% 1011.6 956.4
1 Monat -3.59% 1011.6 931.8
3 Monate 5.74% 1058.1 846.2
6 Monate -23.09% 1327.4 754.9
1 Jahr -21.55% 1327.4 754.9
3 Jahre -26.21% 1362.8 754.9
SMI
14.02
26.51
SMI
-13.12
-10.68
SMI
-22.83
-3.64
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":-22.83,"chartHeight":21.586272118204,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.07.2020 07:15:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACS ACTIVIDADES DE C 23.86 4.31% 0.98 208504 22.67 22.63 23.95 233 23.84 23.86 220 2.51% -33.28%
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 11.35 -0.87% -0.10 34069 11.46 11.31 11.46 312 11.35 11.37 318 -2.91% -22.63%
ArcelorMittal 9.86 2.54% 0.24 1985668 9.44 9.39 9.88 800 9.85 9.87 800 1.64% -36.78%
BBVA 3.15 -44.60% -2.53 3868923 3.04 3.03 3.16 4523 3.13 3.15 625 0.38% -37.12%
BA.SABADELL 0.33 4.73% 0.01 3313888 0.31 0.31 0.33 88794 0.30 0.33 4062 2.45% -68.82%
Banco Santander 2.21 1.33% 0.03 7306620 2.15 2.15 2.22 8879 2.20 2.21 4300 -0.27% -40.78%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 566 98.00 105.00 57 0.00% 0.00%
BIOSEARCH 1.18 0.00% 0.00 - 1.18 1.18 1.18 1654 1.19 1.17 1824 0.00% 16.40%
BME 32.94 0.00% 0.00 847 32.94 32.94 32.94 397 32.94 32.98 487 1.04% -3.68%
Caixabank SA 2.00 2.17% 0.04 1442744 1.94 1.94 2.00 4220 1.99 2.00 3200 2.04% -28.39%
- - - - - - - - - - - 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 1.49 0.00% 0.00 - 1.49 1.49 1.49 3376 1.48 1.51 659 0.00% -53.99%
- - - - - - - - - - - 0.00% 0.00%
Const&Auxiliar de Fe 32.15 0.31% 0.10 1450 32.25 31.73 32.55 742 31.40 33.20 1349 0.47% -21.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
EBRO FOODS 18.20 -0.55% -0.10 4308 18.32 18.16 18.36 147 17.90 18.44 143 -1.36% -6.38%
ELECNOR INH. EO-,10 9.56 0.00% 0.00 - 9.56 9.56 9.56 349 9.34 9.22 78 0.00% -10.23%
ENAGAS 21.29 2.31% 0.48 238090 20.81 20.72 21.33 189 21.27 21.29 200 -5.29% -6.91%
ENCE Energia y Celul 2.85 3.37% 0.09 79556 2.73 2.73 2.86 1343 2.85 2.85 1245 -0.80% -22.16%
Endesa 23.80 1.97% 0.46 199735 23.35 23.29 23.87 56 23.80 23.81 220 1.02% 0.17%
Ercros 1.72 -0.35% -0.01 793 1.72 1.72 1.72 989 1.67 1.75 1875 -4.02% -33.41%
FAES FARMA 3.50 -0.99% -0.04 41052 3.54 3.46 3.54 600 3.48 3.61 8879 -5.54% -30.65%
FERROVIAL 23.25 0.26% 0.06 199794 22.93 22.93 23.32 518 23.22 23.24 518 -3.33% -13.41%
- - - - - - - - - - - 0.00% 0.00%
Fluidra 12.14 -1.30% -0.16 1702 12.00 12.00 12.18 1234 11.88 12.38 396 -4.63% -0.33%
FCC 8.29 0.18% 0.01 731 8.18 8.18 8.29 321 8.19 8.44 483 -3.21% -23.76%
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 26.15 -1.08% -0.28 215614 26.42 26.14 26.62 200 26.15 26.17 303 -2.39% -17.09%
GRUPO EMPRES. SAN JO 4.83 0.00% 0.00 - 4.83 4.83 4.83 92 4.80 4.83 663 0.00% -20.69%
IBERDROLA 10.71 1.23% 0.13 3779185 10.56 10.55 10.74 368 10.71 10.71 365 -0.33% 16.54%
Indra Sistemas A 6.90 -0.43% -0.03 87361 6.87 6.74 6.92 535 6.84 6.90 550 -1.85% -32.35%
Inditex Ind De Desno 23.16 0.17% 0.04 599703 23.00 22.87 23.28 357 23.14 23.17 98 -3.26% -26.52%
INMOBILIARIA DEL SUR 6.30 0.00% 0.00 - 6.30 6.30 6.30 6 6.18 10.75 262 0.00% -35.52%
International Consol 213.30 2.65% 5.50 1709659 206.10 201.40 213.40 3000 212.70 213.60 2387 -5.79% -65.88%
Laboratorios Farmace 28.30 2.54% 0.70 715 29.00 28.10 29.00 1600 28.00 29.90 14 9.69% 19.92%
- - - - - - - - - - - 0.00% 0.00%
MEDIASET 3.19 -1.12% -0.04 54909 3.22 3.13 3.25 137 3.03 3.24 810 -3.57% -43.43%
Melia Hotels Interna 3.73 1.08% 0.04 91211 3.63 3.58 3.74 986 3.72 3.73 850 -6.98% -52.64%
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 16.80 0.90% 0.15 98345 16.59 16.53 16.80 278 16.77 16.79 286 -0.30% -25.22%
NH Hotel Group 3.26 0.00% 0.00 - 3.26 3.26 3.26 2000 3.08 3.38 2000 -3.62% -30.46%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 133 9.30 9.82 240 0.00% 0.00%
Promotora de Informa 0.47 2.18% 0.01 2891 0.44 0.44 0.47 1538 0.45 0.47 4104 -5.55% -67.36%
QUABIT 0.37 0.00% 0.00 - 0.37 0.37 0.37 8831 0.41 0.39 6261 -11.12% -62.46%
RED ELECTRICA 16.86 -0.79% -0.14 501836 16.85 16.78 17.04 396 16.86 16.86 159 -1.26% -5.63%
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 7.63 1.06% 0.08 1406634 7.50 7.46 7.70 146 7.63 7.63 550 -2.43% -45.46%
- - - - - - - - - - - 0.00% 0.00%
Sacyr SA 1.90 4.58% 0.08 92622 1.80 1.80 1.91 977 1.88 1.91 1600 0.37% -27.43%
Siemens Gamesa Renew 17.41 1.57% 0.27 325492 17.07 16.98 17.45 285 17.38 17.41 285 8.95% 11.38%
Solaria Energia y Me 12.32 1.07% 0.13 30670 12.28 12.26 12.52 200 12.28 12.42 318 2.16% 81.18%
TELEFÓNICA 3.99 1.04% 0.04 2682457 3.94 3.90 3.99 3593 3.98 3.99 3663 -3.93% -35.86%
Tubacex 1.26 0.00% 0.00 - 1.26 1.26 1.26 5000 1.24 1.36 5000 -1.40% -55.34%
TÉCNICAS REUNIDAS SA 13.24 0.15% 0.02 9893 13.09 13.03 13.31 170 13.20 13.26 160 -2.50% -44.28%
Vocento 0.82 0.00% 0.00 - 0.82 0.82 0.82 1793 0.72 0.76 2864 0.00% -35.54%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.01 -0.33% -0.02 10807 6.01 5.97 6.06 7445 5.77 6.02 310 -2.28% -13.90%