18.01.2022 17:15:44
BCN GLOBAL-100
683.46
EUR
-4.3800
-0.64%
18.01.2022 17:00
 
Chart
Kursdaten
Kurs 683.46 Eröffnung 685.88
Diff. absolut -4.38 Tages-Hoch 686.55
Diff. % -0.64 % Tages-Tief 681.44
Volumen 171613981 Umsatz -
Schlusskurs vom 17.01.2022 687.84 Volatilität in % -
Börse Letzter Handel 18.01.2022 / 17:00
Währung EUR Aktualisierungsstand 18.01.2022 / 17:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 3.50% 690.0 666.1
1 Woche 1.72% 690.0 677.2
1 Monat 8.53% 690.0 615.6
3 Monate -1.66% 707.8 615.6
6 Monate 5.88% 707.8 615.6
1 Jahr 9.76% 724.9 586.2
3 Jahre -3.26% 766.0 425.5
1.13
8.59
18.92
3.5
SMI
-17.61
SMI
SMI
-1.88
2020
2021
2022
{"2020":{"performance":-17.61,"chartHeight":23.050203373695,"year":2020,"ID_NOTATION":"1338986"},"2021":{"performance":8.59,"chartHeight":19.354946706898,"year":2021,"ID_NOTATION":"1338986"},"2022":{"performance":3.5,"chartHeight":14.733299351737,"year":2022,"ID_NOTATION":"1338986"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2022 17:15:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ACCIONA 152.65 -1.71% -2.65 20628 155.30 151.40 155.60 97 152.60 152.70 19 -4.96% -7.78%
Acerinox 12.38 -2.52% -0.32 191875 12.59 12.37 12.65 135 12.39 12.40 778 7.01% 11.55%
ACS ACTIVIDADES DE C 23.67 -1.74% -0.42 329362 23.88 23.61 23.97 444 23.66 23.67 806 -0.58% 2.38%
Aena SA 146.15 -0.61% -0.90 122269 146.55 144.50 146.70 110 146.10 146.20 233 0.44% 6.17%
Airbus 116.12 -0.55% -0.64 386311 116.17 114.14 116.48 391 116.10 116.14 289 -1.42% 3.60%
ALMIRALL 10.73 0.00% 0.00 47869 10.68 10.58 10.78 432 10.73 10.74 461 -0.14% -5.00%
Amadeus IT 62.76 -2.00% -1.28 258935 63.66 62.38 63.78 621 62.74 62.78 238 3.39% 7.41%
Amper 0.17 - - - - - - 6415 0.17 0.18 6352 0.00% 0.00%
Applus Services 8.10 0.15% 0.01 20633 8.01 7.94 8.12 286 8.09 8.10 972 -2.18% 0.47%
Atresmedia Co.d.Medi 3.51 -1.46% -0.05 23491 3.55 3.50 3.56 103 3.50 3.52 244 5.01% 6.78%
Audax Renovables 1.33 -0.22% -0.00 15994 1.34 1.31 1.34 888 1.31 1.34 31 0.38% 6.74%
BBVA 5.78 -0.16% -0.01 6078814 5.74 5.73 5.81 9 5.78 5.79 3989 3.45% 10.15%
BA.SABADELL 0.69 0.00% 0.00 6752857 0.69 0.68 0.70 13874 0.69 0.69 2664 4.66% 17.24%
Banco Santander 3.14 -0.48% -0.01 10519449 3.15 3.13 3.18 8071 3.14 3.14 2518 0.99% 7.06%
BANKINTER 5.22 0.85% 0.04 1837242 5.14 5.14 5.37 2 5.22 5.22 187 7.75% 15.03%
Caixabank 2.86 -1.80% -0.05 8747626 2.90 2.85 2.93 2892 2.86 2.86 8061 8.10% 20.28%
Cellnex Telecom 42.06 -0.36% -0.15 784883 42.25 41.85 42.25 735 42.05 42.07 442 -0.66% -17.40%
CIE Automotive 27.58 -1.50% -0.42 30509 27.68 27.46 27.72 3 27.56 27.58 386 1.60% 2.26%
Coca-Cola European P 51.80 -0.38% -0.20 5811 51.55 51.40 52.40 505 51.65 51.85 420 2.56% 4.86%
CODERE 0.09 - - - - - - 4867 0.09 0.12 5914 0.00% 0.00%
CIA De Dist. Integ. 17.98 -1.13% -0.20 39105 18.16 17.84 18.16 491 17.99 18.00 113 2.48% 3.97%
Const&Auxiliar de Fe 36.45 -1.62% -0.60 3579 36.90 36.42 36.95 15 36.40 36.60 57 -1.07% 0.88%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 53.55 -2.81% -1.55 458 54.30 53.55 54.50 17 53.50 53.80 24 4.75% 7.62%
Deoleo 0.34 -0.41% -0.00 31808 0.34 0.34 0.34 21482 0.34 0.34 629 9.16% 20.07%
DIA 0.02 -2.25% -0.00 292298 0.02 0.02 0.02 500000 0.02 0.02 152577 -1.66% 12.66%
DURO FELGUERA 0.94 1.57% 0.01 3 0.94 0.94 0.94 1703 0.92 0.94 5367 1.54% 0.87%
Ebro Foods 17.02 0.12% 0.02 15348 17.06 16.95 17.06 123 17.00 17.02 343 1.80% 0.95%
EDREAMS ODIGEO S.A. 8.00 -1.72% -0.14 36498 8.05 7.87 8.05 57 7.95 8.01 72 -11.18% -15.03%
ELECNOR INH. EO-,10 10.40 - - - - - - 290 10.25 10.45 244 0.97% 4.00%
ENAGAS 20.14 0.35% 0.07 238556 19.88 19.86 20.16 2062 20.14 20.15 574 0.98% -1.76%
ENCE Energia y Celul 2.44 -1.73% -0.04 85999 2.45 2.39 2.49 42 2.43 2.44 22 -1.66% 9.85%
Endesa 19.34 -0.51% -0.10 214347 19.39 19.32 19.48 170 19.34 19.34 502 0.70% -3.64%
Ercros 3.12 -2.35% -0.07 1999 3.13 3.09 3.13 344 3.08 3.17 721 -0.31% 7.94%
FAES FARMA 3.44 -0.29% -0.01 9199 3.44 3.43 3.47 290 3.44 3.44 213 2.68% -0.29%
FERROVIAL 26.43 -0.99% -0.27 286245 26.54 26.29 26.65 456 26.42 26.43 227 -0.60% -3.16%
Fluidra 29.77 -3.25% -1.00 192534 30.30 29.40 30.30 428 29.75 29.80 771 -2.46% -12.57%
FCC 10.84 -0.73% -0.08 3601 10.89 10.76 10.89 122 10.68 10.86 216 0.55% -2.33%
GENERAL DE ALQUI. EO 1.52 - - - - - - 2000 1.52 1.60 2000 0.00% 0.00%
Global Dominion Acce 4.57 -1.51% -0.07 6897 4.54 4.46 4.57 269 4.45 4.58 238 2.43% -0.64%
GRIFOLS CL. A 16.84 1.42% 0.23 423139 16.61 16.55 16.97 480 16.83 16.84 181 0.32% -1.50%
GRUPO CATALANA NOM.E 29.35 -0.84% -0.25 13797 29.60 29.30 29.60 30 29.35 29.45 54 -1.42% -0.50%
GRUPO EMPRES. SAN JO 5.00 - - - - - - 298 4.96 5.38 40 4.06% 2.46%
Ezentis 0.20 -3.30% -0.01 20950 0.20 0.20 0.20 50000 0.18 0.20 565 -0.96% 14.57%
IBERDROLA 9.94 -1.14% -0.12 3441032 10.01 9.92 10.02 1519 9.94 9.94 2082 0.42% -3.55%
Indra Sistemas A 9.46 -1.30% -0.12 221331 9.47 9.44 9.54 787 9.46 9.47 2127 3.68% 0.95%
Inditex Ind De Desno 27.99 0.07% 0.02 1335241 27.82 27.66 28.09 444 27.98 28.00 1137 0.47% -1.83%
Inmobiliaria Colonia 8.20 -0.27% -0.02 154020 8.20 8.12 8.24 1101 8.20 8.21 12 -1.02% -0.18%
International Consol 1.97 -0.71% -0.01 5584959 1.99 1.93 1.99 4264 1.97 1.97 1631 1.48% 16.48%
Lar Espana Real Esta 5.14 -0.96% -0.05 2428 5.15 5.14 5.16 9 5.12 5.30 650 0.97% 4.16%
LINGOTES ESPEC. INH. 11.90 - - - - - - 11 12.00 12.00 1 0.00% 0.00%
MAPFRE 1.95 2.37% 0.04 1122504 1.89 1.89 1.96 721 1.95 1.95 2111 2.09% 5.51%
MEDIASET 4.34 0.60% 0.03 138453 4.32 4.28 4.40 231 4.34 4.36 61 4.02% 5.37%
Melia Hotels Interna 6.45 -1.16% -0.08 394238 6.46 6.41 6.51 123 6.44 6.45 1791 2.00% 9.08%
Merlin Properties SO 10.01 -0.99% -0.10 395100 10.11 9.93 10.11 227 10.00 10.01 966 4.27% 5.65%
MIQUEL COST. 12.86 -0.31% -0.04 335 12.98 12.86 12.98 8 12.86 13.00 17 -0.46% -1.07%
Naturgy Energy Group 29.56 -0.81% -0.24 96138 29.66 29.41 29.83 64 29.56 29.58 312 4.14% 3.72%
Naturhouse Health 1.99 - - - - - - 735 1.87 2.04 3000 0.00% 0.00%
NH Hotel Group 3.30 - - - - - - 568 3.27 3.33 567 -0.15% 8.37%
Obrascon Huarte Lain 0.95 -6.97% -0.07 97783 0.99 0.95 1.00 3014 0.95 0.96 3014 -4.11% 0.79%
Oryzon Genomics 2.74 - - - - - - 945 3.15 3.21 1353 1.48% 0.37%
Pharma Mar 55.76 -0.39% -0.22 9070 56.17 54.82 56.17 20 55.68 55.82 150 3.13% -1.58%
Promotora de Informa 0.60 - - - - - - 440 0.61 0.61 5600 5.14% 6.06%
Prosegur - Cía de Segu 2.37 -1.08% -0.03 16125 2.37 2.37 2.40 530 2.37 2.39 229 -0.17% 4.17%
REALIA 0.77 - - - - - - 7645 0.75 0.79 8822 0.00% 0.00%
RED ELECTRICA 17.79 0.28% 0.05 493223 17.73 17.73 17.84 449 17.79 17.79 1461 -0.46% -6.72%
REPSOL 11.12 -0.63% -0.07 1587920 11.21 11.07 11.29 2698 11.13 11.13 969 3.73% 7.25%
Sacyr SA 2.23 -1.72% -0.04 198038 2.25 2.22 2.26 934 2.23 2.23 2304 0.18% -0.26%
Siemens Gamesa Renew 18.38 -3.29% -0.62 1313247 18.91 18.14 18.93 655 18.36 18.38 778 -2.81% -9.57%
Solaria Energia y Me 15.56 -0.54% -0.09 128987 15.61 15.11 15.70 6 15.56 15.56 130 0.21% -8.45%
TALGO S.A. EO -,301 4.93 -2.91% -0.15 1556 4.97 4.92 4.97 555 4.93 4.96 7 -5.84% -5.84%
TELEFÓNICA 4.04 1.02% 0.04 3617380 3.99 3.99 4.09 1373 4.04 4.04 1001 -0.36% 4.03%
Tubacex 1.58 - - - - - - 1067 1.55 1.58 1065 -1.25% 3.20%
Tubos Reunidos 0.38 - - - - - - 13943 0.38 0.38 13520 2.82% 26.87%
TÉCNICAS REUNIDAS SA 7.84 -1.13% -0.09 3264 8.00 7.83 8.01 91 7.82 7.84 185 2.55% 14.89%
Urbas Financiero 0.01 - - - - - - 300000 0.02 0.02 231089 0.00% 0.00%
VIDRALA SA INH. EO 1 81.15 -2.11% -1.75 3119 82.95 80.80 82.95 15 80.20 81.30 15 -1.89% -4.38%
VISCOFAN 51.80 -2.86% -1.52 31745 53.00 51.40 53.15 61 51.80 51.85 100 -3.57% -6.37%
Vocento 0.92 - - - - - - 3567 0.90 0.95 959 0.00% 0.00%
Zardoya Otis 7.05 -0.07% -0.01 38904 7.05 7.05 7.06 12034 7.05 7.06 18858 0.07% -0.91%