24.07.2021 06:29:12
BCN GLOBAL-100
664.44
EUR
7.1500
1.09%
23.07.2021 17:38
 
Chart
Kursdaten
Kurs 664.44 Eröffnung 660.26
Diff. absolut 7.15 Tages-Hoch 668.63
Diff. % 1.09 % Tages-Tief 659.71
Volumen 267254736 Umsatz -
Schlusskurs vom 22.07.2021 657.29 Volatilität in % -
Börse Letzter Handel 23.07.2021 / 17:38
Währung EUR Aktualisierungsstand 24.07.2021 / 06:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.18% 724.9 586.2
1 Woche 2.27% 668.6 627.4
1 Monat -4.22% 704.3 627.4
3 Monate -0.06% 724.9 627.4
6 Monate 9.07% 724.9 586.2
1 Jahr 23.34% 724.9 456.0
3 Jahre -14.18% 793.5 425.5
9.27
26.51
1.13
10.18
13.34
SMI
-17.61
SMI
SMI
2019
2020
2021
{"2019":{"performance":9.27,"chartHeight":19.792481194209,"year":2019,"ID_NOTATION":"1338986"},"2020":{"performance":-17.61,"chartHeight":23.103163370581,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":10.18,"chartHeight":20.275612924696,"year":2021,"ID_NOTATION":"1338986"}}
{"2019":{"performance":26.51,"chartHeight":24.911052197195,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9342499307228,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.34,"chartHeight":21.670407209206,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.911052197195,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.975695463868,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.66,"chartHeight":22.497674106674,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.648583073131,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.246634804841,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.56,"chartHeight":22.121908761148,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.342172978252,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.233347796164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.38,"chartHeight":8.3036840657316,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.911052197195,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.011852615315,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.07.2021 06:29:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACCIONA 131.60 1.78% 2.30 32724 129.55 128.20 132.00 19 131.60 132.50 102 4.07% 12.10%
Acerinox 10.83 2.22% 0.23 268059 10.63 10.63 10.85 554 10.79 10.87 554 4.89% 19.18%
ACS ACTIVIDADES DE C 22.05 0.64% 0.14 195505 22.00 21.89 22.26 1589 22.02 22.02 1589 2.63% -19.64%
Aena SA 135.30 2.23% 2.95 89339 133.32 133.00 135.80 210 135.05 135.05 22 1.37% -4.85%
Airbus 111.88 2.14% 2.34 477568 111.34 111.00 113.86 79 111.86 111.92 79 1.36% 23.76%
ALMIRALL 14.95 -0.27% -0.04 103147 14.98 14.56 15.02 401 14.88 15.16 387 4.51% 35.62%
Amadeus IT 56.62 0.53% 0.30 346861 56.60 56.46 57.34 140 56.62 57.00 140 3.25% -5.63%
Amper 0.17 4.89% 0.01 27606 0.17 0.17 0.17 8443 0.16 0.17 501 2.81% -33.83%
Applus Services 8.48 2.85% 0.23 61569 8.20 8.20 8.51 37 8.47 8.57 49 6.90% -6.81%
Atresmedia Co.d.Medi 3.70 1.71% 0.06 65134 3.63 3.61 3.70 158 3.65 3.75 158 3.24% 26.84%
Audax Renovables 1.92 0.52% 0.01 26 1.92 1.92 1.92 17 1.91 1.90 462 1.21% -2.04%
BBVA 5.36 2.25% 0.12 4483275 5.24 5.24 5.39 5000 5.27 5.45 1967 5.47% 31.97%
BA.SABADELL 0.54 2.95% 0.02 4080608 0.53 0.53 0.54 11156 0.54 0.54 2849 1.67% 51.92%
Banco Santander 3.13 1.95% 0.06 8351610 3.09 3.08 3.17 5000 3.10 3.21 5000 3.14% 22.28%
BANKINTER 4.49 2.82% 0.12 1054851 4.46 4.42 4.57 799 4.49 4.51 1335 6.35% 1.42%
BIOSEARCH 2.19 0.00% 0.00 - 2.19 2.19 2.19 4734 2.19 2.20 2410 0.00% 122.17%
Caixabank 2.54 1.89% 0.05 3733791 2.50 2.49 2.55 803 2.53 2.54 1110 3.81% 19.79%
Cellnex Telecom 55.54 1.98% 1.08 292952 54.81 54.68 55.58 997 55.54 55.54 52 3.31% 29.37%
CIE Automotive 24.90 1.47% 0.36 74675 24.78 24.72 25.13 240 24.82 25.00 69 1.30% 12.26%
Coca-Cola European P 51.85 2.17% 1.10 7733 51.33 51.20 51.95 34 51.85 52.00 20 0.58% 29.95%
CODERE 0.49 0.00% 0.00 6375 0.49 0.49 0.49 4444 0.45 0.48 533 -14.29% -85.40%
CIA De Dist. Integ. 17.87 1.48% 0.26 26868 17.59 17.59 17.91 148 17.73 17.90 669 3.18% 10.86%
Const&Auxiliar de Fe 35.02 0.79% 0.28 5389 34.65 34.65 35.33 66 34.95 35.15 75 1.97% -16.01%
COEMAC 7.98 - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 46.92 0.48% 0.23 2542 46.55 46.55 47.23 68 46.60 47.20 4 1.79% 20.01%
Deoleo 0.33 0.00% 0.00 - 0.33 0.33 0.33 9183 0.35 0.36 164 -7.68% 335.73%
DIA 0.02 1.28% 0.00 2075084 0.02 0.02 0.02 3931 0.02 0.02 6809 -6.67% -53.95%
DURO FELGUERA 0.70 -1.06% -0.01 33 0.70 0.70 0.70 1 0.71 0.79 669 -2.16% 158.39%
EBRO FOODS 17.50 1.16% 0.20 2475 17.39 17.39 17.51 352 17.14 17.84 352 0.23% -7.89%
EDREAMS ODIGEO S.A. 6.69 0.60% 0.04 2499 6.65 6.62 6.69 184 6.54 6.85 184 2.61% 68.09%
ELECNOR INH. EO-,10 10.38 0.00% 0.00 - 10.38 10.38 10.38 314 10.15 10.45 314 0.00% -6.32%
ENAGAS 18.87 0.86% 0.16 189472 18.75 18.69 18.91 317 18.80 18.93 317 3.09% 5.33%
ENCE Energia y Celul 2.77 3.98% 0.11 342827 2.69 2.69 2.82 1197 2.77 2.77 1076 -5.30% -18.73%
Endesa 21.36 0.47% 0.10 474299 21.31 21.21 21.40 21931 21.35 21.35 146 3.74% -4.60%
Ercros 3.18 -0.16% -0.01 2601 3.17 3.15 3.23 178 3.08 3.28 178 4.26% 41.65%
EUSKALTEL S.A. EO 3 10.96 -0.18% -0.02 3013 10.96 10.96 10.98 209 10.96 10.98 1136 -0.18% 35.23%
FAES FARMA 3.30 -0.36% -0.01 38430 3.32 3.30 3.33 147 3.30 3.31 848 -1.84% -5.31%
FERROVIAL 24.67 1.15% 0.28 215260 24.52 24.51 24.78 107 24.66 24.69 317 0.04% 8.68%
Fluidra 36.15 0.42% 0.15 80116 36.05 35.80 36.40 100 36.10 36.15 100 4.93% 77.64%
FCC 9.30 -0.53% -0.05 2429 9.25 9.23 9.34 67 8.25 9.42 67 0.65% 9.80%
GENERAL DE ALQUI. EO 1.63 0.00% 0.00 - 1.63 1.63 1.63 453 1.60 1.68 469 0.00% -23.65%
Global Dominion Acce 4.62 1.82% 0.08 2302 4.53 4.53 4.62 357 4.55 4.68 2979 2.38% 24.83%
GRIFOLS CL. A 20.83 -0.19% -0.04 244687 21.07 20.77 21.08 1615 20.80 20.80 1615 0.87% -13.21%
GRUPO CATALANA NOM.E 31.75 0.79% 0.25 2752 31.70 31.60 31.95 62 31.55 32.00 62 2.25% 8.92%
GRUPO EMPRES. SAN JO 5.32 -1.48% -0.08 486 5.26 5.26 5.40 876 5.17 5.32 170 5.35% -22.11%
Ezentis 0.33 -0.15% -0.00 11382 0.33 0.33 0.34 8498 0.32 0.33 785 2.18% -18.08%
IBERDROLA 10.44 0.94% 0.10 4141567 10.38 10.27 10.50 984 10.44 10.56 976 1.61% -10.92%
Indra Sistemas A 7.98 0.50% 0.04 209376 7.97 7.96 8.26 751 7.95 8.00 242 7.36% 14.04%
Inditex Ind De Desno 28.91 1.62% 0.46 583765 28.55 28.49 28.98 1000 28.56 29.08 354 3.08% 10.43%
Inmobiliaria Colonia 9.01 1.81% 0.16 238456 8.87 8.84 9.04 384 9.01 9.04 665 3.95% 13.98%
International Consol 1.97 -0.93% -0.02 2723194 2.00 1.96 2.03 1367 1.97 1.97 1367 0.50% 9.58%
Lar Espana Real Esta 5.20 -0.19% -0.01 7464 5.24 5.20 5.24 583 5.17 5.22 168 1.56% 6.12%
Liberbank 0.29 0.14% 0.00 73552 0.29 0.29 0.29 2395 0.29 0.29 10856 0.55% 11.97%
LINGOTES ESPEC. INH. 11.50 0.00% 0.00 - 11.50 11.50 11.50 100 11.00 12.70 227 0.00% -24.09%
MAPFRE 1.77 1.03% 0.02 697391 1.75 1.75 1.78 712 1.77 1.78 3386 1.46% 11.12%
MEDIASET 5.10 -1.73% -0.09 98477 5.19 5.09 5.23 240 5.01 5.12 240 -1.64% 19.92%
Melia Hotels Interna 5.72 -1.14% -0.07 355605 5.82 5.71 5.84 268 5.71 5.72 201 -1.21% -0.59%
Merlin Properties SO 9.43 2.17% 0.20 205573 9.35 9.27 9.46 636 9.39 9.46 636 3.65% 22.65%
MIQUEL COST. 16.32 0.49% 0.08 541 16.28 16.24 16.32 223 15.58 16.32 71 0.74% -1.86%
Naturgy Energy Group 22.54 0.54% 0.12 231046 22.39 22.36 22.67 266 22.46 22.55 70 1.69% 18.23%
Naturhouse Health 1.80 0.00% 0.00 - 1.80 1.80 1.80 2 1.75 1.70 376 0.00% -6.15%
NH Hotel Group 3.81 5.46% 0.20 65 3.81 3.81 3.81 339 3.63 3.82 200 5.97% 3.81%
Obrascon Huarte Lain 0.62 - - - - - - 5591 0.61 0.62 1762 3.34% 4.14%
Oryzon Genomics 3.51 0.00% 0.00 - 3.51 3.51 3.51 30 3.50 4.48 97 -2.90% 29.16%
Pharma Mar 78.14 1.01% 0.78 13540 77.92 77.00 79.38 76 77.86 78.46 76 3.61% 10.99%
Promotora de Informa 0.82 0.00% 0.00 - 0.82 0.82 0.82 32 0.81 0.82 126 1.74% -37.21%
Prosegur - Cía degurid 2.78 0.87% 0.02 93526 2.77 2.76 2.80 743 2.76 2.78 382 -0.93% 13.38%
- - - - - - - - - - - 0.00% 0.00%
REALIA 0.69 0.00% 0.00 - 0.69 0.69 0.69 927 0.68 0.76 4765 -0.15% -23.08%
RED ELECTRICA 16.34 0.68% 0.11 381287 16.27 16.19 16.43 5298 16.33 16.33 74 2.44% -2.97%
REPSOL 9.17 0.01% 0.00 1206679 9.27 9.13 9.35 1000 9.06 9.27 1000 0.49% 10.48%
Sacyr SA 2.02 1.84% 0.04 205849 2.01 1.99 2.04 353 2.02 2.02 1634 -0.54% -0.79%
Siemens Gamesa Renew 22.89 -2.89% -0.68 282226 23.62 22.75 23.68 262 22.82 23.04 154 4.66% -30.99%
Solaria Energia y Me 16.68 -1.68% -0.28 260565 16.98 16.41 16.98 218 16.70 16.78 358 3.30% -29.85%
TALGO S.A. EO -,301 4.30 0.82% 0.04 1052 4.28 4.28 4.30 206 4.25 4.39 206 2.38% 2.75%
TELEFÓNICA 3.76 1.36% 0.05 1783152 3.73 3.71 3.78 1077 3.69 3.81 830 1.41% 16.05%
Tubacex 1.49 1.71% 0.03 2013 1.47 1.46 1.49 895 1.45 1.51 812 3.12% 2.56%
Tubos Reunidos 0.48 0.00% 0.00 - 0.48 0.48 0.48 1858 0.45 1.17 3000 -0.52% 131.97%
TÉCNICAS REUNIDAS SA 9.16 -0.62% -0.06 100865 9.32 9.16 9.67 122 9.13 9.22 122 -1.72% -15.14%
Urbas Financiero 0.02 0.00% 0.00 - 0.02 0.02 0.02 10000 0.02 0.02 227284 0.00% 233.33%
VIDRALA SA INH. EO 1 104.80 1.55% 1.60 325 104.40 103.60 105.50 11 102.60 105.80 5 -0.95% 11.02%
VISCOFAN 58.83 0.86% 0.50 6428 58.48 58.45 58.85 39 58.75 58.85 61 3.11% 1.07%
Vocento 1.15 0.00% 0.00 - 1.15 1.15 1.15 1980 1.06 1.20 650 0.00% -9.84%
Zardoya Otis 5.76 0.00% 0.00 14865 5.75 5.75 5.82 233 5.62 5.89 233 0.79% 1.05%