16.11.2019 21:52:50
SPAIN VALENCIA SE GENERAL
1227.48
EUR
9.8400
0.81%
15.11.2019 17:38
 
Chart
Kursdaten
Kurs 1227.48 Eröffnung 1225.07
Diff. absolut 9.84 Tages-Hoch 1228.46
Diff. % 0.81 % Tages-Tief 1218.16
Volumen - Umsatz -
Schlusskurs vom 14.11.2019 1217.64 Volatilität in % -
Börse Letzter Handel 15.11.2019 / 17:38
Währung EUR Aktualisierungsstand 16.11.2019 / 21:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.73% 1286.0 1096.6
1 Woche -1.72% 1255.2 1211.3
1 Monat -0.90% 1260.2 1211.3
3 Monate 9.68% 1260.2 1120.5
6 Monate 0.02% 1267.3 1104.9
1 Jahr 4.77% 1286.0 1086.8
3 Jahre 10.96% 1409.9 1084.1
6.79
13
SMI
9.73
22.31
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.79,"chartHeight":16.061001626508,"year":2017,"ID_NOTATION":"9157422"},"2018":{"performance":-13.12,"chartHeight":19.062279362634,"year":2018,"ID_NOTATION":"9157422"},"2019":{"performance":9.73,"chartHeight":17.700245766891,"year":2019,"ID_NOTATION":"9157422"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2019 21:52:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACS ACTIVIDADES DE C 34.69 1.14% 0.39 175786 34.56 34.26 34.72 182 34.68 34.70 130 -2.47% 2.66%
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 15.29 1.06% 0.16 92507 15.22 15.21 15.62 635 12.88 15.30 172 -11.72% 15.14%
ArcelorMittal 15.14 2.30% 0.34 793661 15.05 14.92 15.24 143 15.14 15.17 500 -1.97% -16.57%
BBVA 4.77 -16.03% -0.91 2298734 4.79 4.73 4.80 2826 4.77 4.78 1500 -3.59% -26.65%
BA.SABADELL 0.99 1.02% 0.01 3817638 0.99 0.97 0.99 2200 0.99 0.99 38937 -4.89% -1.06%
- - - - - - - - - - - 0.00% 0.00%
Banco Santander 3.57 0.89% 0.03 7490745 3.59 3.54 3.60 4355 3.57 3.57 1500 -4.62% -9.97%
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 0 - 108.50 156 0.00% -5.60%
BIOSEARCH 1.01 0.00% 0.00 - 1.01 1.01 1.01 8650 0.91 0.93 8650 0.00% -1.75%
BME 25.38 3.93% 0.96 18639 24.78 24.78 25.38 13 25.34 27.20 68 -6.07% 4.88%
Caixabank SA 2.62 0.96% 0.03 3031662 2.62 2.59 2.64 3461 2.62 2.62 1800 -5.72% -17.07%
- - - - - - - - - - - 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% 8.99%
CODERE 3.23 0.00% 0.00 - 3.23 3.23 3.23 584 2.96 3.20 43 0.00% -10.15%
- - - - - - - - - - - 0.00% 0.00%
Const&Auxiliar de Fe 41.55 -0.24% -0.10 1150 41.88 41.30 41.88 50 41.35 41.75 77 0.85% 13.99%
- - - - - - - - - - - 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 19.44 -0.31% -0.06 3859 19.50 19.39 19.50 267 19.01 19.49 60 0.93% 11.02%
ELECNOR INH. EO-,10 9.98 0.00% 0.00 - 9.98 9.98 9.98 37 9.44 10.55 765 0.00% -16.97%
ENAGAS 22.71 0.49% 0.11 194879 22.54 22.45 22.75 200 22.67 22.72 550 -1.60% -3.93%
ENCE Energia y Celul 3.80 1.82% 0.07 80463 3.77 3.70 3.80 599 3.79 3.80 650 -4.00% -30.54%
Endesa 23.69 1.24% 0.29 372733 23.44 23.41 23.83 91 23.69 23.95 1322 -0.96% 17.28%
Ercros 2.32 2.83% 0.06 9199 2.31 2.29 2.36 75 1.79 2.33 275 -3.65% -24.55%
FAES FARMA 4.99 1.32% 0.07 2194 4.98 4.98 5.04 550 4.96 5.00 500 -0.89% 67.28%
FERROVIAL 26.18 1.20% 0.31 240219 25.98 25.92 26.18 403 26.17 26.19 431 0.58% 47.08%
- - - - - - - - - - - 0.00% 0.00%
Fluidra 11.48 0.53% 0.06 10533 11.40 11.33 11.48 500 10.90 11.96 500 -1.37% 17.74%
FCC 10.84 3.24% 0.34 363 10.70 10.70 10.84 330 10.74 10.88 330 3.24% -7.27%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 25000 1.06 1.70 6288 0.00% 29.06%
GRIFOLS CL. A 29.28 -0.61% -0.18 190219 29.47 29.11 29.55 226 29.28 29.29 110 2.20% 28.25%
GRUPO EMPRES. SAN JO 6.88 1.78% 0.12 35 6.88 6.88 6.88 152 6.90 7.05 4598 -9.95% 39.55%
IBERDROLA 8.82 0.11% 0.01 3203758 8.83 8.80 8.86 1808 8.82 8.82 1500 -1.30% 22.19%
Indra Sistemas A 9.54 0.79% 0.07 71531 9.55 9.38 9.62 280 9.49 9.54 300 0.10% 16.21%
Inditex Ind De Desno 27.93 1.31% 0.36 869301 27.75 27.59 27.99 586 27.93 27.98 2050 1.49% 24.58%
INMOBILIARIA DEL SUR 10.30 0.00% 0.00 - 10.30 10.30 10.30 22 9.76 10.30 715 0.00% -3.74%
IAG 558.80 3.06% 16.60 744020 547.20 543.80 559.90 2000 555.40 562.40 4999 3.18% -9.46%
Laboratorios Farmace 24.80 0.81% 0.20 20399 24.80 24.80 24.80 100 24.50 24.90 6 1.22% 42.53%
- - - - - - - - - - - 0.00% 0.00%
MEDIASET 5.70 0.42% 0.02 38206 5.69 5.64 5.72 6076 5.62 5.71 600 0.81% 4.17%
MELIA HOTELS 7.71 0.19% 0.01 37933 7.75 7.62 7.77 90 7.71 7.72 1700 3.00% -5.51%
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 23.87 0.72% 0.17 144375 23.80 23.68 24.10 338 23.84 23.98 338 -0.04% 6.85%
NH HOTEL GRP 4.38 0.00% 0.00 - 4.38 4.38 4.38 266 4.38 4.72 116 0.00% 8.68%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 420 11.15 11.25 61 0.00% -14.84%
Promotora de Informa 1.34 0.53% 0.01 745 1.33 1.33 1.34 277 1.33 1.37 4569 -3.40% -13.09%
QUABIT 0.87 0.00% 0.00 - 0.87 0.87 0.87 632 0.80 0.84 381 -0.40% -32.61%
RED ELECTRICA 17.14 -1.04% -0.18 548593 17.20 17.09 17.30 1949 17.02 17.16 450 -3.38% -12.03%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 2152 7.32 7.94 666 0.00% 0.00%
REPSOL 14.71 0.41% 0.06 507068 14.73 14.55 14.75 73 14.58 14.74 795 -1.92% 4.29%
- - - - - - - - - - - 0.00% 0.00%
Sacyr SA 2.54 0.40% 0.01 61990 2.54 2.51 2.54 374 2.53 2.55 3800 -5.02% 44.83%
Siemens Gamesa Renew 13.62 1.91% 0.26 287609 13.42 13.36 13.63 500 13.62 13.71 2423 7.50% 28.01%
SOLARIA 6.75 -2.10% -0.14 95347 6.84 6.30 6.84 2000 6.71 6.82 550 -1.31% 69.94%
TELEFÓNICA 6.75 1.00% 0.07 1531204 6.72 6.69 6.77 384 6.75 6.76 1000 -1.70% -8.40%
Tubacex 2.90 1.22% 0.04 484 2.87 2.87 2.90 250 2.88 3.02 2000 0.52% 17.92%
TÉCNICAS REUNIDAS SA 24.22 1.59% 0.38 26875 24.00 23.94 24.32 100 24.20 24.30 45 4.76% 13.66%
Vocento 1.14 0.00% 0.00 - 1.14 1.14 1.14 1600 1.15 1.31 3664 0.00% 11.35%
- - - - - - - - - - - 0.00% 0.00%
Zardoya Otis 6.89 1.40% 0.10 14562 6.83 6.80 6.95 464 6.85 6.90 620 0.88% 12.66%