08.12.2021 18:59:29
BCN GLOBAL-100
644.35
EUR
-5.8700
-0.90%
08.12.2021 17:38
 
Chart
Kursdaten
Kurs 644.35 Eröffnung 647.42
Diff. absolut -5.87 Tages-Hoch 651.75
Diff. % -0.90 % Tages-Tief 641.11
Volumen 266028979 Umsatz -
Schlusskurs vom 07.12.2021 650.22 Volatilität in % -
Börse Letzter Handel 08.12.2021 / 17:38
Währung EUR Aktualisierungsstand 08.12.2021 / 18:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.85% 724.9 586.2
1 Woche 0.36% 651.8 625.2
1 Monat -7.39% 704.9 625.2
3 Monate -4.74% 707.8 625.2
6 Monate -9.74% 724.9 625.2
1 Jahr 4.28% 724.9 571.1
3 Jahre -6.69% 766.0 425.5
9.27
26.51
1.13
6.85
16.91
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":19.467239343329,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":22.723518416414,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":6.85,"chartHeight":17.932000498179,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.517684231635,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.12.2021 18:59:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 158.85 -1.70% -2.75 14249 161.35 158.30 163.00 37 158.30 159.50 37 -0.72% 35.31%
Acerinox 10.30 0.05% 0.01 329733 10.29 10.26 10.41 102 10.30 10.31 309 2.38% 13.40%
ACS ACTIVIDADES DE C 21.76 -1.49% -0.33 369062 21.90 21.42 22.05 6549 21.71 21.71 456 3.42% -19.50%
Aena SA 133.50 -0.74% -1.00 91851 133.05 129.45 135.90 9 133.45 133.55 32 3.50% -5.41%
Airbus 107.56 1.58% 1.67 1216425 105.22 103.62 108.08 1840 107.26 107.26 77 5.51% 18.98%
ALMIRALL 10.65 -0.14% -0.01 82284 10.75 10.60 10.76 562 10.61 10.71 562 -1.02% -3.31%
Amadeus IT 58.86 -0.94% -0.56 659680 58.32 57.20 59.55 229 58.88 58.88 19 0.79% -1.90%
Amper 0.17 -0.64% -0.00 25000 0.17 0.17 0.17 8840 0.17 0.17 29896 -1.03% -33.56%
Applus Services 8.04 -0.74% -0.06 70115 8.14 7.98 8.20 64 8.02 8.05 48 -0.98% -11.64%
Atresmedia Co.d.Medi 3.56 -0.42% -0.01 20873 3.61 3.53 3.61 122 3.52 3.57 122 1.68% 22.61%
Audax Renovables 1.24 0.90% 0.01 3384 1.23 1.23 1.25 993 1.22 1.26 988 -4.25% -36.73%
BBVA 5.21 1.50% 0.08 12748336 5.10 5.10 5.29 1149 5.20 5.24 1149 8.35% 28.33%
BA.SABADELL 0.59 -1.00% -0.01 6789564 0.60 0.59 0.60 10070 0.59 0.60 1089 0.35% 69.91%
Banco Santander 2.75 -2.57% -0.07 18574577 2.79 2.73 2.81 3832 2.75 2.76 2184 1.46% 9.95%
BANKINTER 4.39 -0.75% -0.03 707541 4.42 4.35 4.46 286 4.39 4.41 1364 -0.20% -0.75%
Caixabank 2.36 -0.21% -0.01 3948173 2.35 2.33 2.40 3471 2.36 2.37 2544 1.16% 11.29%
Cellnex Telecom 52.02 0.12% 0.06 657074 51.82 51.80 52.79 28 51.98 52.04 120 -0.50% 21.03%
CIE Automotive 26.06 -0.69% -0.18 80219 26.22 25.88 26.39 230 25.94 26.06 46 3.49% 17.49%
Coca-Cola European P 47.08 -4.31% -2.12 12386 48.80 47.08 48.80 182 47.06 47.20 52 11.21% 23.31%
CODERE 0.29 0.00% 0.00 - 0.29 0.29 0.29 26754 0.28 0.29 17778 -8.42% -91.29%
CIA De Dist. Integ. 16.76 -0.71% -0.12 33025 16.92 16.71 16.92 64 16.73 16.87 85 2.93% 4.71%
Const&Auxiliar de Fe 34.73 -1.56% -0.55 3105 35.50 34.55 35.65 11 34.65 34.85 68 0.21% -15.41%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 48.20 -1.18% -0.57 167 48.80 48.20 48.90 19 48.00 49.30 16 -1.18% 23.27%
Deoleo 0.29 0.00% 0.00 - 0.29 0.29 0.29 15000 0.29 0.29 1033 -2.09% 286.67%
DIA 0.02 0.00% 0.00 189054 0.02 0.02 0.02 145263 0.01 0.02 145263 -4.29% -69.82%
DURO FELGUERA 0.87 -2.09% -0.02 13 0.87 0.87 0.87 5917 0.87 0.87 5965 -9.56% 219.02%
EBRO FOODS 17.00 -0.58% -0.10 8485 17.12 16.96 17.14 81 16.84 17.40 81 0.18% -10.53%
EDREAMS ODIGEO S.A. 7.53 2.66% 0.20 4681 7.36 7.18 7.58 34 7.43 7.60 68 6.36% 89.20%
ELECNOR INH. EO-,10 10.00 0.00% 0.00 - 10.00 10.00 10.00 322 10.15 10.35 322 2.04% -9.71%
ENAGAS 20.56 0.39% 0.08 226369 20.54 20.44 20.71 397 20.53 20.56 149 1.24% 14.32%
ENCE Energia y Celul 2.23 -0.58% -0.01 61216 2.25 2.23 2.27 286 2.23 2.24 925 3.94% -34.15%
Endesa 19.61 -1.26% -0.25 298008 19.84 19.61 20.06 305 19.55 19.62 160 -0.21% -11.29%
Ercros 2.94 -0.08% -0.00 12468 2.96 2.91 2.97 130 2.94 3.01 202 0.94% 31.18%
FAES FARMA 3.39 0.59% 0.02 41199 3.40 3.37 3.41 459 3.39 3.40 135 -0.33% -4.79%
FERROVIAL 25.99 -1.10% -0.29 323924 26.32 25.91 26.44 56 25.97 26.07 230 5.42% 15.77%
Fluidra 34.05 -1.45% -0.50 158200 34.40 33.75 34.90 95 33.80 34.25 175 -0.87% 67.32%
FCC 10.68 0.75% 0.08 152 10.46 10.46 10.68 111 10.52 10.92 116 6.27% 26.09%
GENERAL DE ALQUI. EO 1.52 0.00% 0.00 - 1.52 1.52 1.52 2000 1.52 1.60 2000 0.00% -28.81%
Global Dominion Acce 4.53 -2.27% -0.10 6388 4.54 4.53 4.62 32 4.53 4.55 45 5.58% 25.10%
GRIFOLS CL. A 15.29 0.13% 0.02 1053252 15.33 15.21 15.53 713 15.36 15.36 157 -4.53% -36.35%
GRUPO CATALANA NOM.E 28.77 -1.37% -0.40 1408 29.15 28.45 29.15 14 28.65 29.35 74 4.20% 0.09%
GRUPO EMPRES. SAN JO 4.11 0.00% 0.00 - 4.11 4.11 4.11 1388 4.10 4.15 469 -8.37% -39.90%
Ezentis 0.18 -0.61% -0.00 132415 0.18 0.18 0.18 8840 0.18 0.18 9375 -10.03% -55.24%
IBERDROLA 10.01 -0.25% -0.03 4375671 10.04 9.98 10.11 376 10.01 10.01 1116 0.60% -14.42%
Indra Sistemas A 10.47 0.10% 0.01 224631 10.46 10.41 10.56 572 10.43 10.49 656 1.80% 49.50%
Inditex Ind De Desno 28.75 -2.86% -0.84 1731862 29.60 28.72 29.88 116 28.74 28.85 208 6.10% 13.03%
Inmobiliaria Colonia 7.99 0.35% 0.03 831834 7.91 7.87 8.09 416 7.99 8.02 750 0.88% 1.08%
International Consol 1.66 -0.87% -0.01 6373539 1.65 1.57 1.69 5000 1.66 1.66 5000 6.79% -7.55%
Lar Espana Real Esta 5.00 -0.60% -0.03 2079 4.99 4.93 5.01 210 4.92 5.04 9 3.41% 2.04%
LINGOTES ESPEC. INH. 11.90 0.00% 0.00 - 11.90 11.90 11.90 85 11.90 12.00 1 -0.83% -21.45%
MAPFRE 1.81 -1.28% -0.02 356684 1.83 1.81 1.84 3310 1.81 1.81 1788 1.13% 15.30%
MEDIASET 4.18 -1.88% -0.08 176759 4.26 4.14 4.27 808 4.17 4.19 140 0.97% 0.07%
Melia Hotels Interna 6.03 1.58% 0.09 503482 5.98 5.72 6.09 101 6.03 6.06 993 7.39% 3.30%
Merlin Properties SO 9.72 1.08% 0.10 772321 9.58 9.56 9.85 331 9.72 9.73 344 -2.57% 25.07%
MIQUEL COST. 12.80 -1.23% -0.16 165 12.80 12.80 12.80 165 12.80 12.88 105 -0.15% 6.27%
Naturgy Energy Group 25.10 -0.63% -0.16 155750 25.18 25.09 25.44 31 25.08 25.08 31 3.02% 32.49%
Naturhouse Health 1.99 0.00% 0.00 - 1.99 1.99 1.99 735 1.87 2.04 3000 0.00% 3.49%
NH Hotel Group 3.09 0.65% 0.02 3443 3.07 3.07 3.12 488 3.12 3.29 2000 7.16% -13.75%
Obrascon Huarte Lain 0.85 3.05% 0.03 209381 0.83 0.81 0.85 599 0.84 0.86 4154 8.94% 0.00%
Oryzon Genomics 2.77 0.00% 0.00 - 2.77 2.77 2.77 624 2.73 2.79 795 -7.81% 2.12%
Pharma Mar 54.56 -0.87% -0.48 15802 55.30 54.14 56.12 22 54.50 54.80 109 -3.84% -21.82%
Promotora de Informa 0.52 0.10% 0.00 17162 0.53 0.52 0.53 692 0.52 0.54 5429 10.21% -59.92%
Prosegur - Cía de Segu 2.20 -1.78% -0.04 124913 2.24 2.18 2.24 488 2.17 2.21 42 0.36% -8.48%
REALIA 0.76 0.00% 0.00 - 0.76 0.76 0.76 3613 0.75 0.78 6745 0.00% -14.99%
RED ELECTRICA 18.80 -0.17% -0.03 447674 18.79 18.75 19.02 49 18.80 18.80 49 0.39% 11.77%
REPSOL 10.34 -0.90% -0.09 1369058 10.35 10.20 10.43 426 10.33 10.37 580 3.01% 24.47%
Sacyr SA 2.14 -1.65% -0.04 451935 2.19 2.11 2.19 861 2.14 2.14 352 0.19% 5.41%
Siemens Gamesa Renew 21.70 -1.72% -0.38 327205 22.12 21.63 22.42 276 21.61 21.78 276 -6.16% -33.43%
Solaria Energia y Me 16.50 0.33% 0.06 184865 16.55 16.34 16.86 188 16.49 16.55 363 -0.18% -30.87%
TALGO S.A. EO -,301 4.62 0.98% 0.04 781 4.61 4.58 4.62 101 4.52 5.89 101 0.98% 10.27%
TELEFÓNICA 3.71 -1.12% -0.04 4016016 3.74 3.71 3.76 32314 3.71 3.71 3584 -5.99% 15.77%
Tubacex 1.58 0.06% 0.00 300 1.58 1.58 1.58 793 1.54 1.61 772 0.96% 9.05%
Tubos Reunidos 0.32 0.00% 0.00 - 0.32 0.32 0.32 83 0.33 0.33 2550 0.00% 52.64%
TÉCNICAS REUNIDAS SA 7.46 -1.62% -0.12 15664 7.58 7.22 7.58 216 7.33 7.48 443 4.15% -30.90%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 300000 0.02 0.02 260282 0.00% 233.33%
VIDRALA SA INH. EO 1 82.20 -1.91% -1.60 25341 83.85 82.10 84.10 8 82.10 84.00 17 -0.12% -6.79%
VISCOFAN 55.95 -1.71% -0.97 8929 56.70 55.90 57.00 107 55.70 56.00 48 1.29% -2.19%
Vocento 0.97 0.00% 0.00 - 0.97 0.97 0.97 1918 0.94 1.05 1645 0.00% -23.70%
Zardoya Otis 7.04 0.07% 0.01 82494 7.04 7.04 7.07 293 7.03 7.05 390 0.07% 23.60%