05.12.2021 03:22:48
IGBM EUR
813.18
EUR
-5.1600
-0.63%
03.12.2021 17:38
 
Chart
Kursdaten
Kurs 813.18 Eröffnung 825.64
Diff. absolut -5.16 Tages-Hoch 825.64
Diff. % -0.63 % Tages-Tief 810.32
Volumen 1811205184 Umsatz 1002785118.61
Schlusskurs vom 02.12.2021 818.34 Volatilität in % -
Börse Letzter Handel 03.12.2021 / 17:38
Währung EUR Aktualisierungsstand 05.12.2021 / 03:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.02% 923.8 769.5
1 Woche -1.75% 842.7 810.3
1 Monat -8.80% 902.9 810.3
3 Monate -7.10% 906.7 810.3
6 Monate -10.52% 923.8 810.3
1 Jahr -0.30% 923.8 765.8
3 Jahre -11.82% 1003.5 580.4
11.38
26.51
1.13
1.02
13.77
SMI
-16.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.38,"chartHeight":22.40409804976,"year":2019,"ID_NOTATION":"325029"},"2020":{"performance":-16.08,"chartHeight":24.320691128057,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":1.02,"chartHeight":9.0321695688131,"year":2021,"ID_NOTATION":"325029"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.12.2021 03:22:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ACCIONA 154.45 -0.55% -0.85 30474 156.20 153.95 157.75 4 154.40 155.50 19 -2.68% 31.56%
Acerinox 9.87 -1.67% -0.17 289540 10.04 9.83 10.06 607 9.83 9.90 607 -5.64% 10.43%
ACS ACTIVIDADES DE C 21.31 -0.86% -0.18 143012 21.67 21.26 21.79 2504 21.35 21.35 271 -4.30% -21.67%
ADOLFO DOMING.INH.EO 8.00 0.00% 0.00 - 8.00 8.00 8.00 40 4.00 4.70 1312 0.00% 0.00%
Aedas Homes 24.55 -0.81% -0.20 2519 24.73 24.50 25.00 50 24.10 25.05 23 -2.39% 14.19%
Aena SA 130.40 -1.60% -2.12 59716 132.40 129.80 133.70 32 130.25 130.75 46 1.36% -8.30%
Airbus 98.19 -2.74% -2.77 582806 102.96 98.02 103.70 62 97.70 98.22 35 -9.94% 11.68%
Airtificial Intellig 0.09 0.00% 0.00 - 0.09 0.09 0.09 19709 0.12 0.11 67000 0.00% -43.58%
Alantra Partners 16.10 0.00% 0.00 - 16.10 16.10 16.10 1 15.65 15.75 341 0.00% 12.59%
ALMIRALL 10.38 -3.49% -0.38 100438 10.79 10.38 10.81 578 10.33 10.43 578 -3.40% -5.85%
Amadeus IT 56.72 -0.94% -0.54 448713 57.90 56.68 58.46 29186 56.88 56.88 472 -6.92% -4.57%
Amper 0.17 0.00% 0.00 - 0.17 0.17 0.17 48734 0.17 0.17 29581 0.00% -32.87%
Amrest Holdings 6.50 0.00% 0.00 - 6.50 6.50 6.50 1000 5.71 12.30 250 0.00% -33.61%
Applus Services 7.77 -1.30% -0.10 111531 7.97 7.70 7.97 136 7.63 7.78 102 1.87% -14.69%
ArcelorMittal 24.48 -1.64% -0.41 1338304 25.18 24.27 25.18 4 24.48 24.51 300 -4.72% 31.30%
ARIMA REAL EST.SOC. 9.25 0.00% 0.00 - 9.25 9.25 9.25 108 9.00 9.70 12 0.00% -7.50%
Atresmedia Co.d.Medi 3.46 -1.51% -0.05 26043 3.53 3.46 3.53 122 3.41 3.53 122 -1.25% 18.87%
Audax Renovables 1.22 -2.33% -0.03 7681 1.26 1.22 1.26 952 1.20 1.24 952 -3.79% -37.91%
AZKOYEN 5.35 0.00% 0.00 - 5.35 5.35 5.35 313 5.12 5.28 348 0.00% -23.24%
BBVA 4.78 -0.42% -0.02 7572751 4.84 4.75 4.87 1255 4.76 4.79 3000 -8.31% 18.11%
BA.SABADELL 0.58 -2.75% -0.02 7614928 0.60 0.57 0.60 1268 0.58 0.58 10327 -4.98% 68.89%
Banco Santander 2.76 -1.25% -0.04 7533617 2.83 2.75 2.83 2173 2.75 2.77 2173 -8.62% 9.05%
BANKINTER 4.32 -1.52% -0.07 895593 4.41 4.32 4.41 1388 4.30 4.32 284 0.21% -2.37%
Berkeley Energia 0.10 -17.79% -0.02 3075 0.10 0.10 0.10 8798 0.12 0.10 3075 -23.93% -18.91%
BODEG.RIOJAN.INH. EO 5.70 0.00% 0.00 - 5.70 5.70 5.70 631 3.20 3.50 2559 0.00% 0.00%
Caixabank 2.29 -1.55% -0.04 3980019 2.34 2.28 2.34 3173 2.28 2.29 2362 -0.04% 7.94%
Cellnex Telecom 50.38 -1.18% -0.60 382331 51.04 50.16 51.12 119 50.20 50.40 88 -4.18% 17.35%
CIE Automotive 24.90 -2.70% -0.69 60907 25.64 24.86 25.64 125 24.86 24.98 240 -2.03% 15.37%
Clinica Baviera 19.35 0.00% 0.00 - 19.35 19.35 19.35 43 19.10 20.40 113 0.00% 32.99%
Coca-Cola European P 46.56 4.07% 1.82 32478 46.01 45.64 46.74 163 46.44 46.60 165 4.25% 16.69%
CODERE 0.33 3.43% 0.01 3000 0.33 0.33 0.33 16198 0.32 0.32 39124 -2.21% -90.16%
CIA De Dist. Integ. 16.45 -0.30% -0.05 54708 16.55 16.41 16.57 208 16.44 16.47 83 -1.85% 2.05%
Const&Auxiliar de Fe 34.33 -2.07% -0.72 4480 35.05 34.33 35.33 28 33.70 34.35 54 -2.21% -17.69%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 48.05 -2.04% -1.00 538 48.95 48.00 49.00 23 47.90 49.05 25 -1.69% 22.89%
Deoleo 0.30 -1.20% -0.00 11586 0.30 0.30 0.30 8000 0.29 0.30 17246 -13.44% 294.93%
DIA 0.02 -3.82% -0.00 1602273 0.02 0.02 0.02 161671 0.01 0.02 3999 -7.36% -70.78%
DURO FELGUERA 0.91 -4.81% -0.05 5915 0.91 0.91 0.91 1381 0.88 0.90 5807 -9.89% 252.75%
EBRO FOODS 16.78 -0.30% -0.05 8629 16.84 16.72 16.88 162 16.70 16.78 25 -1.41% -11.68%
EDREAMS ODIGEO S.A. 6.66 -1.19% -0.08 39432 6.78 6.55 6.83 64 6.58 6.83 178 -1.11% 67.34%
ELECNOR INH. EO-,10 9.80 0.00% 0.00 - 9.80 9.80 9.80 371 9.74 9.96 620 -3.92% -11.51%
ENAGAS 20.11 1.44% 0.28 312502 19.93 19.92 20.16 1481 20.11 20.11 357 1.06% 12.25%
ENCE Energia y Celul 2.17 -3.25% -0.07 119173 2.26 2.17 2.27 1438 2.16 2.22 662 1.45% -36.26%
Endesa 19.37 -0.26% -0.05 463365 19.50 19.30 19.54 3445 19.43 19.43 7 -4.94% -13.26%
Ercros 2.83 -1.74% -0.05 3914 2.90 2.83 2.90 198 2.77 2.90 198 -3.58% 25.84%
FAES FARMA 3.29 -0.69% -0.02 16375 3.30 3.28 3.32 441 3.28 3.29 151 -2.24% -5.02%
FERROVIAL 25.37 -0.90% -0.23 496551 25.91 25.33 25.93 236 25.28 25.39 56 2.05% 11.76%
Fluidra 32.10 -5.73% -1.95 145550 34.10 31.95 34.25 95 32.05 32.15 2 -2.28% 57.74%
FCC 10.02 -0.20% -0.02 262 10.16 10.02 10.28 124 9.73 10.16 118 1.11% 18.30%
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%
Gestamp Automocion 4.09 -0.73% -0.03 254310 4.16 4.06 4.16 140 4.07 4.09 589 5.30% 3.39%
Global Dominion Acce 4.54 3.30% 0.14 8684 4.53 4.53 4.64 755 4.54 4.57 45 2.60% 22.40%
GRENERGY RENOVALBL.E 28.90 -3.83% -1.15 8520 30.15 28.80 30.40 112 28.90 29.45 110 -2.75% -9.90%
Grifols CL.B 9.21 0.00% 0.00 66794 9.23 9.17 9.28 278 9.21 9.23 120 -6.45% -40.08%
GRIFOLS CL. A 15.38 -1.20% -0.19 756105 15.64 15.33 15.71 2628 15.37 15.37 565 -9.95% -35.90%
GRUPO CATALANA NOM.E 28.35 -0.70% -0.20 1370 28.60 28.25 28.62 35 28.20 28.95 38 2.35% -2.74%
GRUPO EMPRES. SAN JO 3.93 -2.24% -0.09 1240 3.95 3.93 4.05 873 3.87 3.96 814 4.80% -42.46%
Ezentis 0.18 -3.25% -0.01 509975 0.19 0.18 0.19 9115 0.18 0.18 27632 -8.74% -53.92%
IBERDROLA 9.68 0.14% 0.01 4311843 9.71 9.62 9.77 619 9.65 9.71 619 -2.63% -17.39%
IBERP.GESTION INH.EO 18.40 -6.24% -1.23 147 18.40 18.40 18.40 82 17.85 18.40 1999 0.00% -28.51%
Indra Sistemas A 10.02 -0.40% -0.04 154799 10.11 9.96 10.22 328 10.00 10.05 259 -1.76% 43.14%
Inditex Ind De Desno 27.86 -1.75% -0.49 1313239 28.62 27.80 28.73 10405 27.85 27.85 835 -7.71% 8.29%
Inmobiliaria Colonia 7.78 -1.58% -0.12 179819 7.92 7.78 7.95 770 7.75 7.79 518 -7.05% 0.00%
INMOBILIARIA DEL SUR 7.80 0.00% 0.00 - 7.80 7.80 7.80 221 7.80 7.84 107 9.70% -27.10%
International Consol 1.54 -1.36% -0.02 2654886 1.60 1.54 1.61 3887 1.54 1.54 600 -14.69% -12.98%
Lab Reig Jofre 3.55 0.00% 0.00 - 3.55 3.55 3.55 1020 3.48 4.24 274 0.14% 24.13%
Laboratorios Farmace 62.80 -0.63% -0.40 19882 63.70 62.40 64.30 41 62.60 62.80 4 0.48% 65.92%
Lar Espana Real Esta 4.80 -0.72% -0.04 239 4.76 4.76 4.86 647 4.72 4.87 1059 -5.75% -1.33%
LINGOTES ESPEC. INH. 11.90 -0.83% -0.10 15 11.90 11.90 11.90 85 11.90 12.00 1 -0.83% -21.45%
MAPFRE 1.79 -1.69% -0.03 814070 1.82 1.79 1.83 3350 1.78 1.80 3350 -6.02% 14.40%
MEDIASET 4.20 0.14% 0.01 130523 4.22 4.16 4.22 803 4.18 4.27 188 -4.31% -1.29%
Melia Hotels Interna 5.63 0.59% 0.03 239397 5.69 5.61 5.78 205 5.63 5.66 1064 -11.31% -2.61%
Merlin Properties SO 9.50 -0.86% -0.08 610251 9.77 9.50 9.78 329 9.50 9.51 329 -6.71% 24.66%
METROVACESA S.A. EO 7.38 0.55% 0.04 316 7.38 7.38 7.38 216 7.25 7.41 903 -2.46% -16.36%
MIQUEL COST. 12.80 -2.07% -0.27 216 13.00 12.80 13.00 4 12.80 12.94 175 -2.46% 7.17%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 1650 1.64 1.65 7000 0.00% 0.00%
Naturgy Energy Group 24.53 0.70% 0.17 334529 24.45 24.32 24.59 338 24.49 24.62 244 1.53% 28.67%
Naturhouse Health 1.99 0.00% 0.00 - 1.99 1.99 1.99 735 1.87 2.04 3000 0.00% 3.49%
Neinor Homes 10.44 -3.33% -0.36 1897 10.72 10.42 10.74 326 10.24 10.68 302 -3.60% 7.19%
NH Hotel Group 2.96 0.00% 0.00 - 2.96 2.96 2.96 526 2.88 2.99 526 0.34% -16.84%
NICOLAS CORREA INH.E 6.18 0.00% 0.00 - 6.18 6.18 6.18 600 6.02 6.18 3965 0.00% 58.06%
NUEV.EXP.TEX.INH.EO- 0.48 0.00% 0.00 - 0.48 0.48 0.48 4000 0.50 0.55 2 0.00% -27.60%
NYESA VALORES CO.EO 0.00 -38.46% -0.00 230000 0.00 0.00 0.00 89459 0.01 0.00 399227 -38.46% 0.00%
Obrascon Huarte Lain 0.76 -2.29% -0.02 17265 0.78 0.76 0.79 3560 0.76 0.77 2338 3.59% 0.00%
Oryzon Genomics 2.83 -2.08% -0.06 930 2.89 2.83 2.89 1546 2.77 2.82 1787 -7.06% 4.14%
Pescanova 0.48 0.00% 0.00 - 0.48 0.48 0.48 8822 0.46 0.50 10000 0.00% -10.11%
Pharma Mar 52.83 -3.56% -1.95 15776 54.89 52.60 55.64 14 52.76 53.02 113 -4.68% -22.19%
PRIM 14.45 0.00% 0.00 - 14.45 14.45 14.45 202 14.05 14.60 340 0.00% 32.57%
Promotora de Informa 0.49 4.01% 0.02 265071 0.49 0.49 0.50 246 0.49 0.49 138 3.97% -62.27%
Prosegur - Cía de Segu 2.19 -3.61% -0.08 33243 2.27 2.19 2.28 235 2.19 2.21 235 -4.22% -7.34%
PROSEGUR CASH 144A E 0.57 -2.49% -0.01 150341 0.58 0.57 0.58 2188 0.56 0.57 2794 -1.35% -27.96%
REALIA 0.76 0.00% 0.00 - 0.76 0.76 0.76 3613 0.75 0.78 6745 2.44% -14.99%
RED ELECTRICA 18.46 0.63% 0.12 402728 18.41 18.41 18.62 5890 18.53 18.53 51 -0.41% 8.93%
Renta 4 8.34 0.00% 0.00 - 8.34 8.34 8.34 894 7.98 8.72 597 0.00% 40.64%
RENTA CORP.REAL EST. 1.89 0.00% 0.00 - 1.89 1.89 1.89 3071 1.86 1.89 368 -3.08% -52.63%
REPSOL 10.07 -0.69% -0.07 2527372 10.23 10.07 10.30 1416 10.06 10.06 1416 3.86% 21.32%
Sacyr SA 2.11 -0.24% -0.01 421184 2.13 2.10 2.15 160 2.11 2.11 385 -2.13% 3.94%
Siemens Gamesa Renew 21.18 -3.64% -0.80 1165976 22.12 21.00 22.23 97 21.08 21.26 283 -9.37% -36.15%
Solaria Energia y Me 15.65 -1.04% -0.17 281445 15.93 15.62 16.44 383 15.58 15.66 68 -5.41% -34.19%
Solarpack Corporacio 26.50 0.38% 0.10 444 26.45 26.45 26.50 4 26.45 26.50 215 0.00% -5.69%
SQUIRREL MEDIA S.A. 3.70 0.00% 0.00 - 3.70 3.70 3.70 300 3.60 3.79 27 0.00% 0.00%
TALGO S.A. EO -,301 4.48 0.06% 0.00 2355 4.51 4.47 4.51 54 4.46 4.58 12 -9.55% 6.99%
TELEFÓNICA 3.66 -1.30% -0.05 5032934 3.70 3.65 3.71 20950 3.67 3.67 20950 -7.87% 14.16%
Tubacex 1.55 -0.83% -0.01 1482 1.54 1.51 1.55 806 1.50 1.56 817 -6.98% 7.73%
Tubos Reunidos 0.32 0.00% 0.00 - 0.32 0.32 0.32 83 0.33 0.33 2550 -10.56% 52.64%
TÉCNICAS REUNIDAS SA 7.04 -2.46% -0.18 16780 7.35 7.04 7.38 54 6.95 7.05 8 -3.46% -34.79%
UNICAJA BANCO NOM. E 0.79 -1.71% -0.01 404156 0.80 0.78 0.80 4365 0.79 0.80 1560 2.39% 11.64%
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 -0.54% -0.45 3953 83.10 82.00 83.10 8 81.90 82.30 41 -4.23% -8.07%
VISCOFAN 55.90 -0.71% -0.40 24215 56.20 55.88 56.45 107 55.65 55.95 31 -2.00% -3.26%
Vocento 0.97 0.00% 0.00 - 0.97 0.97 0.97 1918 0.94 1.05 10000 -8.15% -23.70%
Zardoya Otis 7.02 0.14% 0.01 41380 7.03 7.02 7.04 948 7.02 7.03 622 -0.14% 22.98%