28.07.2021 21:46:26
BCN PER 30 INDEX
16722.97
EUR
118.6900
0.71%
28.07.2021 17:38
 
Chart
Kursdaten
Kurs 16722.97 Eröffnung 16634.18
Diff. absolut 118.69 Tages-Hoch 16758.49
Diff. % 0.71 % Tages-Tief 16577.15
Volumen 49383892 Umsatz -
Schlusskurs vom 27.07.2021 16604.28 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 17:38
Währung EUR Aktualisierungsstand 28.07.2021 / 21:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.47% 17284.7 14869.5
1 Woche 2.55% 16758.5 16332.7
1 Monat 1.02% 16758.5 15667.1
3 Monate -0.53% 17284.7 15667.1
6 Monate 7.92% 17284.7 15259.6
1 Jahr 23.83% 17284.7 11868.6
3 Jahre -31.96% 24898.4 11868.6
3.93
26.51
1.13
11.47
12.8
SMI
-31.53
SMI
SMI
2019
2020
2021
{"2019":{"performance":3.93,"chartHeight":15.55453863172,"year":2019,"ID_NOTATION":"11596412"},"2020":{"performance":-31.53,"chartHeight":25.218348626037,"year":2020,"ID_NOTATION":"11596412"},"2021":{"performance":11.47,"chartHeight":21.148885091593,"year":2021,"ID_NOTATION":"11596412"}}
{"2019":{"performance":26.51,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0444605744308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.8,"chartHeight":21.721903173113,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.185103342421,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.49,"chartHeight":22.718190331931,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.952641749354,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47172066912,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.391210556071,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.642451857172,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.519948488551,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4061162086789,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.218348626037,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.197035026017,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.5,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 21:46:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 131.80 1.00% 1.30 78438 131.00 130.90 132.90 100 130.00 132.90 101 2.73% 12.94%
Acerinox 11.20 -0.44% -0.05 639817 11.24 11.07 11.28 2500 11.15 11.28 988 5.41% 23.92%
ACS ACTIVIDADES DE C 22.62 2.49% 0.55 1020482 22.18 22.06 22.94 504 22.50 22.99 220 4.38% -16.69%
Aena SA 136.80 0.55% 0.75 123232 132.60 131.05 139.40 44 133.15 139.15 57 3.56% -3.80%
Amadeus IT 57.14 2.15% 1.20 870675 56.52 56.30 57.36 17 56.50 57.20 36 3.03% -4.06%
ArcelorMittal 28.47 0.89% 0.25 490418 28.18 28.00 28.52 320 28.00 28.50 500 7.94% 49.45%
BBVA 5.37 -1.30% -0.07 21229257 5.46 5.36 5.49 5158 5.35 5.40 3000 2.83% 33.14%
BA.SABADELL 0.56 0.25% 0.00 27546006 0.57 0.55 0.58 33343 0.55 0.57 12000 4.91% 58.25%
Banco Santander 3.06 -3.04% -0.10 72353057 3.15 3.05 3.16 345 3.05 3.08 3000 -0.34% 20.55%
BANKINTER 4.55 -0.20% -0.01 2726656 4.58 4.53 4.60 3000 4.52 4.59 650 5.59% 2.87%
Caixabank 2.55 -1.12% -0.03 12157598 2.59 2.54 2.60 496 2.54 2.59 22700 2.25% 21.37%
DIA 0.03 2.42% 0.00 58009900 0.03 0.03 0.03 50000 0.03 0.03 70000 23.85% -42.83%
ENAGAS 19.14 -0.03% -0.01 597223 18.95 18.77 19.16 1000 19.05 19.16 1500 2.63% 6.54%
Endesa 21.00 0.53% 0.11 3052124 20.97 20.84 21.12 147 20.80 21.15 11 0.91% -6.04%
IBERDROLA 10.30 0.64% 0.07 5314943 10.27 10.21 10.33 1440 10.18 10.40 10804 0.88% -11.97%
Indra Sistemas A 9.01 12.91% 1.03 4746325 8.30 8.27 9.09 170 8.81 9.01 145 16.11% 29.08%
Inmobiliaria Colonia 9.00 -0.28% -0.03 828418 9.00 8.97 9.16 5275 8.75 9.18 1200 0.56% 12.15%
International Consol 2.13 3.99% 0.08 17503557 2.08 2.06 2.15 8145 2.12 2.14 5000 8.82% 19.21%
MAPFRE 1.76 -0.84% -0.01 1296982 1.78 1.76 1.79 1500 1.76 1.78 3000 -0.34% 10.67%
MEDIASET 5.15 -0.68% -0.04 418326 5.09 5.02 5.27 1250 5.00 5.21 1000 -1.62% 20.89%
Melia Hotels Interna 5.93 1.61% 0.09 823155 5.91 5.84 5.98 7000 5.88 5.98 2400 2.84% 3.74%
Merlin Properties SO 9.47 0.40% 0.04 834219 9.47 9.43 9.61 5000 9.33 9.52 400 0.55% 21.70%
Naturgy Energy Group 22.30 -1.20% -0.27 1033850 22.57 22.16 22.62 40 22.28 22.40 106 0.00% 17.62%
RED ELECTRICA 16.59 1.34% 0.22 1285499 16.43 16.32 16.59 304 16.38 16.60 25190 4.37% -1.07%
REPSOL 9.60 1.67% 0.16 6567082 9.42 9.32 9.64 2500 9.51 9.64 1520 3.75% 16.32%
TELEFÓNICA 3.81 -0.12% -0.00 9160452 3.80 3.78 3.84 4170 3.80 3.85 24498 2.94% 17.55%
TÉCNICAS REUNIDAS SA 9.34 -1.53% -0.14 153329 9.58 9.23 9.60 2000 9.23 9.50 994 0.65% -13.68%
VISCOFAN 58.05 0.61% 0.35 176455 57.80 57.60 58.35 40 57.80 58.60 80 1.04% 0.00%