16.10.2021 07:32:22
BCN GLOBAL-100
699.46
EUR
4.6100
0.66%
15.10.2021 17:38
 
Chart
Kursdaten
Kurs 699.46 Eröffnung 698.55
Diff. absolut 4.61 Tages-Hoch 702.08
Diff. % 0.66 % Tages-Tief 696.81
Volumen 303302226 Umsatz -
Schlusskurs vom 14.10.2021 694.85 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 17:38
Währung EUR Aktualisierungsstand 16.10.2021 / 07:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.99% 724.9 586.2
1 Woche -0.32% 703.4 685.9
1 Monat 4.98% 705.6 655.0
3 Monate 6.92% 705.6 627.4
6 Monate 4.95% 724.9 627.4
1 Jahr 43.41% 724.9 456.0
3 Jahre -1.53% 766.0 425.5
9.27
26.51
1.13
15.99
11.75
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":19.994627822492,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":23.339123002534,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":15.99,"chartHeight":22.836141205344,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.10.2021 07:32:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 150.90 1.96% 2.90 38690 149.00 148.20 151.80 48 150.50 151.00 15 4.72% 28.53%
Acerinox 12.13 2.28% 0.27 273875 11.96 11.96 12.28 494 12.09 12.21 300 7.63% 33.54%
ACS ACTIVIDADES DE C 22.70 1.77% 0.40 253738 22.45 22.40 22.77 62 22.68 22.71 127 -0.07% -17.26%
Aena SA 145.93 1.90% 2.73 90492 144.70 144.10 146.70 36 145.90 146.00 34 0.92% 2.62%
Airbus 114.84 1.54% 1.74 464968 113.60 113.32 115.39 55 114.84 115.20 50 1.27% 27.04%
ALMIRALL 12.93 0.47% 0.06 51943 12.87 12.81 13.01 463 12.87 12.98 463 -1.00% 17.33%
Amadeus IT 60.56 0.90% 0.54 479978 60.44 59.78 61.00 1739 60.46 60.46 479 3.81% 0.93%
Amper 0.19 0.64% 0.00 210574 0.19 0.19 0.19 8620 0.18 0.19 1139 0.64% -26.86%
Applus Services 8.59 -0.95% -0.08 49201 8.63 8.59 8.73 87 8.52 8.68 87 3.65% -5.63%
Atresmedia Co.d.Medi 3.60 -1.10% -0.04 2488 3.64 3.58 3.64 2832 3.54 3.65 344 -2.23% 23.40%
Audax Renovables 1.49 1.57% 0.02 204863 1.47 1.45 1.51 19 1.49 1.49 364 6.75% -24.13%
BBVA 5.76 2.37% 0.13 2847551 5.68 5.68 5.84 567 5.72 5.94 2000 -3.20% 41.67%
BA.SABADELL 0.67 0.10% 0.00 4834278 0.68 0.67 0.68 37500 0.67 0.67 4958 -6.62% 89.99%
Banco Santander 3.34 1.43% 0.05 7259995 3.31 3.30 3.38 3954 3.34 3.34 246 -0.46% 30.30%
BANKINTER 5.13 2.15% 0.11 787711 5.04 5.04 5.17 819 5.13 5.15 1169 -1.27% 15.86%
Caixabank 2.65 0.89% 0.02 8106490 2.66 2.65 2.68 2259 2.65 2.66 2884 -2.37% 25.39%
Cellnex Telecom 53.62 1.02% 0.54 269269 53.08 52.80 53.72 111 53.40 53.80 111 3.16% 24.89%
CIE Automotive 22.38 1.54% 0.34 29482 22.58 22.15 22.58 164 22.26 22.52 267 2.47% 0.90%
Coca-Cola European P 47.56 0.68% 0.32 1572 47.66 47.50 47.96 20 47.56 47.64 75 -0.38% 19.20%
CODERE 0.62 0.00% 0.00 - 0.62 0.62 0.62 4876 0.57 0.58 6000 0.00% -81.48%
CIA De Dist. Integ. 18.88 0.85% 0.16 35327 18.76 18.71 18.91 178 18.88 18.98 61 2.22% 17.12%
Const&Auxiliar de Fe 36.60 1.24% 0.45 5600 36.40 36.00 36.65 24 36.50 37.35 24 0.00% -12.23%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 49.45 0.41% 0.20 484 49.35 49.25 49.48 20 35.15 63.00 20 0.92% 26.47%
Deoleo 0.34 0.00% 0.00 - 0.34 0.34 0.34 12345 0.34 0.34 13280 2.95% 356.27%
DIA 0.02 1.25% 0.00 828212 0.02 0.02 0.02 130372 0.02 0.02 100000 0.62% -68.66%
DURO FELGUERA 0.96 0.00% 0.00 - 0.96 0.96 0.96 2300 1.00 1.00 2673 0.00% 255.14%
EBRO FOODS 16.93 1.99% 0.33 4773 16.64 16.62 16.95 174 16.90 17.22 74 1.01% -10.89%
EDREAMS ODIGEO S.A. 7.44 2.69% 0.20 9403 7.27 7.25 7.46 171 7.33 7.59 175 -0.53% 86.93%
ELECNOR INH. EO-,10 9.58 -0.10% -0.01 1783 9.58 9.58 9.58 8 9.64 9.70 337 -0.73% -13.50%
ENAGAS 19.60 -0.73% -0.14 247346 19.77 19.51 19.80 306 19.54 19.67 306 0.36% 9.41%
ENCE Energia y Celul 2.37 1.50% 0.04 401957 2.35 2.31 2.39 564 2.37 2.37 1360 -1.21% -30.33%
Endesa 18.75 -0.74% -0.14 750789 19.00 18.62 19.04 319 18.69 18.77 182 1.00% -16.23%
Ercros 3.67 5.92% 0.20 22930 3.48 3.48 3.68 284 3.60 3.73 284 3.68% 63.25%
FAES FARMA 3.48 -0.09% -0.00 31591 3.46 3.46 3.50 372 3.46 3.49 775 -0.97% -0.09%
FERROVIAL 26.62 1.76% 0.46 552129 26.23 26.20 26.70 225 26.53 26.63 117 2.19% 17.27%
Fluidra 35.00 2.19% 0.75 171490 34.90 34.85 35.35 171 34.85 35.20 171 4.95% 71.99%
FCC 11.18 -0.09% -0.01 8996 11.18 11.12 11.22 111 10.94 11.46 110 3.52% 32.00%
GENERAL DE ALQUI. EO 1.50 0.00% 0.00 - 1.50 1.50 1.50 79 1.60 1.60 2000 0.00% -29.51%
Global Dominion Acce 4.50 0.22% 0.01 4314 4.49 4.49 4.50 139 3.43 5.76 139 0.73% 21.32%
GRIFOLS CL. A 20.52 -0.24% -0.05 259352 20.59 20.39 20.80 292 20.44 20.54 382 0.64% -14.50%
GRUPO CATALANA NOM.E 29.85 -0.67% -0.20 60829 30.25 29.85 30.40 30 29.80 30.25 30 -2.29% 2.40%
GRUPO EMPRES. SAN JO 4.64 2.71% 0.12 2136 4.50 4.50 4.64 310 4.50 4.59 396 -0.80% -31.99%
Ezentis 0.29 -4.11% -0.01 22964 0.30 0.29 0.30 8621 0.29 0.30 8621 -5.36% -27.31%
IBERDROLA 9.47 -1.44% -0.14 5686540 9.62 9.40 9.65 599 9.38 9.82 2108 0.02% -19.23%
Indra Sistemas A 9.45 0.51% 0.05 78921 9.43 9.41 9.51 105 9.45 9.46 152 4.13% 35.00%
Inditex Ind De Desno 31.22 2.63% 0.80 778944 30.40 30.40 31.22 136 31.20 31.24 268 -0.41% 19.25%
Inmobiliaria Colonia 8.49 0.50% 0.04 254462 8.40 8.37 8.51 422 8.48 8.53 706 1.74% 7.40%
International Consol 2.17 3.73% 0.08 3750963 2.10 2.10 2.18 1667 2.00 2.31 1000 2.41% 20.75%
Lar Espana Real Esta 5.30 -1.30% -0.07 2195 5.38 5.29 5.40 565 5.23 5.39 565 0.76% 8.16%
LINGOTES ESPEC. INH. 11.80 0.00% 0.00 - 11.80 11.80 11.80 512 11.80 12.10 124 0.00% -22.11%
MAPFRE 1.79 -0.29% -0.01 937637 1.81 1.79 1.81 3342 1.79 1.79 1239 -2.11% 12.74%
MEDIASET 4.72 -0.74% -0.04 71065 4.78 4.70 4.80 233 4.71 4.73 689 -3.18% 10.96%
Melia Hotels Interna 7.08 4.55% 0.31 543358 6.82 6.82 7.08 848 7.04 7.10 848 5.61% 23.10%
Merlin Properties SO 9.48 0.67% 0.06 453015 9.42 9.39 9.52 632 9.45 9.48 24 3.48% 23.32%
MIQUEL COST. 12.92 0.70% 0.09 1123 12.66 12.62 12.93 1 12.64 12.90 107 0.68% 5.94%
Naturgy Energy Group 22.97 -3.81% -0.91 690459 23.92 22.75 23.99 261 22.90 23.06 261 5.27% 20.48%
Naturhouse Health 1.67 0.00% 0.00 - 1.67 1.67 1.67 200 1.65 2.04 3000 0.00% -13.19%
NH Hotel Group 3.31 -1.04% -0.04 426 3.27 3.27 3.31 2567 3.26 3.40 1651 -1.12% -6.86%
Obrascon Huarte Lain 0.65 0.80% 0.01 6496 0.65 0.65 0.65 1926 0.64 0.66 1926 -0.91% 0.00%
Oryzon Genomics 3.20 -1.23% -0.04 1158 3.21 3.20 3.21 261 3.20 3.23 65 4.58% 17.76%
Pharma Mar 71.30 0.59% 0.42 7516 71.02 70.50 71.56 84 71.08 71.48 28 0.59% 1.28%
Promotora de Informa 0.56 0.18% 0.00 9 0.56 0.56 0.56 190 0.55 0.57 487 -0.26% -56.74%
Prosegur - Cía de Segu 2.57 0.00% 0.00 32973 2.58 2.56 2.59 530 2.53 2.62 467 1.42% 4.73%
REALIA 0.70 0.00% 0.00 - 0.70 0.70 0.70 1317 0.69 0.70 2933 0.00% -21.50%
RED ELECTRICA 17.69 -1.34% -0.24 521797 17.96 17.50 17.96 340 17.68 17.75 339 -0.27% 5.02%
REPSOL 11.59 0.52% 0.06 1925888 11.58 11.51 11.70 1000 11.20 11.65 310 0.22% 39.55%
Sacyr SA 2.37 2.20% 0.05 727043 2.32 2.32 2.39 1417 2.37 2.38 1474 4.91% 16.73%
Siemens Gamesa Renew 20.86 0.87% 0.18 543993 20.59 20.52 20.98 4700 20.81 20.81 4700 5.51% -37.11%
Solaria Energia y Me 14.97 1.25% 0.18 481656 14.87 14.63 15.06 250 14.96 15.03 400 7.31% -37.03%
TALGO S.A. EO -,301 4.45 0.34% 0.01 2285 4.45 4.43 4.46 2834 4.28 4.46 32 0.00% 6.33%
TELEFÓNICA 3.80 -3.54% -0.14 6673199 3.93 3.77 3.93 810 3.76 3.82 2152 -5.45% 17.07%
Tubacex 1.74 3.69% 0.06 11618 1.71 1.71 1.74 722 1.70 1.77 4837 2.05% 20.30%
Tubos Reunidos 0.38 0.00% 0.00 - 0.38 0.38 0.38 1 0.38 1.17 3000 0.00% 84.38%
TÉCNICAS REUNIDAS SA 8.65 1.88% 0.16 32881 8.61 8.60 8.81 368 8.64 8.74 140 0.41% -19.91%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 100000 0.02 0.02 260282 0.00% 233.33%
VIDRALA SA INH. EO 1 90.85 -0.49% -0.45 3229 91.60 90.80 92.20 37 90.60 92.50 13 -1.68% -3.76%
VISCOFAN 55.80 0.90% 0.50 23583 55.25 55.12 55.80 11 55.15 56.00 107 1.18% -4.12%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.15 10000 0.00% -9.84%
Zardoya Otis 6.92 0.00% 0.00 178599 6.92 6.91 6.93 524 6.92 6.93 77 -0.57% 21.40%