20.09.2019 05:08:28
SPAIN VALENCIA SE GENERAL
1217.03
EUR
13.8600
1.15%
19.09.2019 17:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 1203.17 Volatilität in % -
Börse Valencia Stock Exchange Letzter Handel 19.09.2019 / 17:38
Währung EUR Aktualisierungsstand 20.09.2019 / 05:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.80% 1286.0 1096.6
1 Woche 0.90% 1219.2 1196.6
1 Monat 5.82% 1219.2 1131.8
3 Monate -1.16% 1267.3 1104.9
6 Monate -4.11% 1286.0 1104.9
1 Jahr -0.33% 1286.0 1086.8
3 Jahre 10.10% 1409.9 1084.0
6.79
13
SMI
8.8
19.4
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.79,"chartHeight":17.237777640753,"year":2017,"ID_NOTATION":"9157422"},"2018":{"performance":-13.12,"chartHeight":20.458956459893,"year":2018,"ID_NOTATION":"9157422"},"2019":{"performance":8.8,"chartHeight":18.505837250958,"year":2019,"ID_NOTATION":"9157422"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:08:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACS ACTIVIDADES DE C 35.93 -0.47% -0.17 428116 35.93 35.69 36.26 125 35.94 35.96 370 -1.72% 6.33%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 365 7.28 7.60 365 - -
ALMIRALL 15.90 0.06% 0.01 7995 15.98 15.83 16.01 282 15.84 15.99 158 1.34% 19.73%
ArcelorMittal 14.09 -4.68% -0.69 1446996 14.40 14.04 14.49 2297 14.00 14.11 1500 -6.38% -22.36%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
BBVA 4.76 -16.19% -0.92 4875222 4.71 4.69 4.78 1200 4.76 4.76 1600 0.62% -26.79%
BIOSEARCH 0.99 0.00% 0.00 - 0.99 0.99 0.99 13138 1.07 1.13 4100 - -4.08%
BME 22.02 -0.99% -0.22 10620 22.22 21.96 22.22 1450 21.72 22.10 196 -0.36% -9.01%
Banco Santander 3.72 2.45% 0.09 12649750 3.64 3.62 3.72 2000 3.71 3.72 4000 -0.60% -6.36%
Banco de Valencia S. - - - - - - - - - - - - -
Baron De Ley 109.50 0.00% 0.00 - 109.50 109.50 109.50 - - 109.00 100 - -5.60%
CODERE 3.37 0.00% 0.00 - 3.37 3.37 3.37 1294 3.43 3.56 577 0.15% -6.26%
COEMAC 7.98 0.00% 0.00 - 7.98 7.98 7.98 1152 3.42 3.48 2008 - -
COMP.LEV.DE ED.Y OB. - - - - - - - - - - - - -
CORPORACION DERMOES. - - - - - - - - - - - - -
Caixabank SA 2.39 3.91% 0.09 4065342 2.31 2.30 2.40 13654 2.37 2.39 2800 6.93% -24.38%
Caja de Ahorr.del Me - - - - - - - - - - - - -
Clinica Baviera 14.55 0.00% 0.00 - 14.55 14.55 14.55 195 13.70 13.95 195 - 8.99%
Const&Auxiliar de Fe 40.90 1.36% 0.55 9195 40.90 40.75 41.55 583 40.25 41.10 80 0.12% 12.21%
EBRO FOODS 18.63 -0.59% -0.11 8887 18.73 18.60 18.73 100 18.62 18.65 140 0.81% 6.40%
ELECNOR INH. EO-,10 11.07 0.00% 0.00 - 11.07 11.07 11.07 735 10.20 10.90 412 - -7.86%
ENAGAS 21.08 0.24% 0.05 698000 21.12 20.83 21.35 280 21.08 21.19 280 4.72% -10.87%
ENCE Energia y Celul 3.68 0.22% 0.01 63623 3.65 3.65 3.73 1100 3.65 3.68 3600 4.07% -32.59%
Endesa 23.63 -0.13% -0.03 264000 23.67 23.47 23.74 1282 23.46 23.70 220 0.13% 16.98%
Ercros 2.08 -0.67% -0.01 10994 2.08 2.07 2.11 5894 2.06 2.11 180 -0.95% -32.53%
FAES FARMA 4.67 0.21% 0.01 25962 4.62 4.62 4.69 3598 4.58 4.67 1700 2.98% 56.54%
FCC 10.86 -2.86% -0.32 3427 11.16 10.86 11.16 190 10.86 10.94 44 -2.51% -7.10%
FERROVIAL 26.22 1.24% 0.32 618033 25.87 25.87 26.50 23 26.21 26.22 4 1.55% 47.30%
FIN. E INV.VALENCIAN - - - - - - - - - - - - -
Fluidra 11.60 0.87% 0.10 26885 11.53 11.53 11.62 80 11.54 11.60 80 1.58% 18.97%
GENERAL DE ALQUI. EO 2.13 0.00% 0.00 - 2.13 2.13 2.13 750 2.32 2.49 750 - -
GENL INV. NOM. EO 0, - - - - - - - - - - - - -
GRIFOLS CL. A 26.91 -1.82% -0.50 288344 27.50 26.91 27.50 1200 26.69 26.93 500 -2.71% 17.87%
GRUPO EMPRES. SAN JO 6.90 0.73% 0.05 21687 6.93 6.87 6.93 1200 6.85 6.90 124 -0.72% 39.96%
IAG 465.80 3.67% 16.50 1145578 451.10 448.30 466.30 1370 464.60 469.30 5984 1.97% -24.53%
IBERDROLA 9.35 0.09% 0.01 2685036 9.32 9.27 9.36 1642 9.34 9.34 1691 0.49% 29.45%
INMOBILIARIA DEL SUR 10.70 0.00% 0.00 - 10.70 10.70 10.70 715 10.05 10.30 715 - -
INV. CINSA INH. EO 6 - - - - - - - - - - - - -
Inditex Ind De Desno 27.14 1.69% 0.45 976419 26.68 26.63 27.20 420 27.13 27.14 100 -0.15% 21.05%
Indra Sistemas A 8.35 4.25% 0.34 225804 8.05 8.05 8.50 1600 8.32 8.41 350 2.46% 1.71%
LIBERTAS 7 S.A. EO-, - - - - - - - - - - - - -
MEDIASET 6.00 -0.07% -0.00 150100 5.99 5.98 6.05 1800 5.99 6.05 332 -2.97% 9.73%
MELIA HOTELS 7.37 -0.87% -0.07 34533 7.42 7.34 7.46 1800 7.36 7.38 210 -0.20% -9.80%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1787 1.61 1.69 1762 - -
NH HOTEL GRP 4.43 0.00% 0.00 - 4.43 4.43 4.43 288 4.25 4.46 1500 -1.60% 9.87%
Naturgy Energy Group 24.25 -0.61% -0.15 373745 24.26 24.09 24.39 332 24.24 24.31 148 3.28% 8.55%
PRIM 10.90 0.00% 0.00 - 10.90 10.90 10.90 420 11.15 10.80 173 - -14.84%
Promotora de Informa 1.33 1.14% 0.01 2304 1.36 1.32 1.36 2755 1.30 1.33 125 -0.30% -13.22%
QUABIT 0.91 0.00% 0.00 - 0.91 0.91 0.91 4298 0.83 0.95 2500 4.25% -29.99%
RED ELECTRICA 18.48 -0.57% -0.10 602712 18.56 18.47 18.78 296 18.36 18.60 1721 0.30% -5.21%
RENTA 4 5.93 0.00% 0.00 - 5.93 5.93 5.93 666 7.38 7.94 666 - -
REPSOL 14.26 1.13% 0.16 2070992 14.02 13.98 14.34 440 14.26 14.27 950 2.85% 1.13%
ROVI 20.85 0.00% 0.00 - 20.85 20.85 20.85 100 21.30 20.10 28 -7.54% 19.83%
RUSTICAS S.A. EO 4 - - - - - - - - - - - - -
SOLARIA 5.54 0.82% 0.04 9058 5.55 5.49 5.55 700 5.53 5.55 550 4.82% 39.50%
Sacyr SA 2.44 -0.08% -0.00 21557 2.44 2.43 2.44 629 2.39 2.44 750 3.13% 39.23%
Siemens Gamesa Renew 14.10 0.82% 0.12 240563 13.93 13.93 14.14 76 13.96 14.19 75 4.29% 32.47%
TELEFÓNICA 6.76 0.57% 0.04 2626773 6.73 6.72 6.78 2000 6.75 6.76 2321 0.69% -8.26%
Tubacex 2.79 0.00% 0.00 5778 2.80 2.79 2.81 339 2.77 2.87 1213 -0.71% 13.85%
TÉCNICAS REUNIDAS SA 23.64 1.50% 0.35 28583 23.16 23.16 23.86 56 23.20 23.70 70 4.14% 10.93%
VUELING - - - - - - - - - - - - -
Vocento 1.27 0.00% 0.00 - 1.27 1.27 1.27 4000 1.22 1.33 190 - 23.78%
Zardoya Otis 6.42 0.79% 0.05 40025 6.38 6.34 6.43 150 6.42 6.50 2503 1.83% 4.82%