18.01.2022 18:36:51
IGBM EUR
872.24
EUR
-5.1900
-0.59%
18.01.2022 17:38
 
Chart
Kursdaten
Kurs 872.24 Eröffnung 875.14
Diff. absolut -5.19 Tages-Hoch 875.65
Diff. % -0.59 % Tages-Tief 870.18
Volumen 1758150700 Umsatz 1026010139.76
Schlusskurs vom 17.01.2022 877.43 Volatilität in % -
Börse Letzter Handel 18.01.2022 / 17:38
Währung EUR Aktualisierungsstand 18.01.2022 / 18:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 1.81% 880.1 859.2
1 Woche 1.37% 880.1 866.9
1 Monat 6.90% 880.1 798.5
3 Monate -1.17% 906.7 798.5
6 Monate 4.05% 906.7 798.5
1 Jahr 6.67% 923.8 769.5
3 Jahre -2.56% 1003.5 580.4
1.13
5.57
18.92
1.81
SMI
-16.08
SMI
SMI
-1.88
2020
2021
2022
{"2020":{"performance":-16.08,"chartHeight":22.582339887009,"year":2020,"ID_NOTATION":"325029"},"2021":{"performance":5.57,"chartHeight":17.125012543106,"year":2021,"ID_NOTATION":"325029"},"2022":{"performance":1.81,"chartHeight":11.338824187031,"year":2022,"ID_NOTATION":"325029"}}
{"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 18:36:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ACCIONA 152.70 -1.67% -2.60 26369 155.30 151.40 155.60 177 153.00 153.00 177 -4.96% -7.78%
Acerinox 12.34 -2.91% -0.37 250238 12.59 12.32 12.65 799 12.32 12.32 799 7.01% 11.55%
ACS ACTIVIDADES DE C 23.77 -1.33% -0.32 374630 23.88 23.61 23.97 11804 23.70 23.70 2675 -0.58% 2.38%
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 24.30 -0.21% -0.05 358 24.05 24.05 24.30 51 23.90 24.75 54 1.25% 1.88%
Aena SA 146.75 -0.20% -0.30 136520 146.55 144.50 146.90 2252 146.90 146.90 24 0.44% 6.17%
Airbus 116.08 -0.58% -0.68 439314 116.17 114.14 116.48 20 116.06 116.10 63 -1.42% 3.60%
Airtificial Intellig 0.09 0.00% 0.00 - 0.09 0.09 0.09 8822 0.09 0.10 8560 1.94% 1.94%
Alantra Partners 16.10 0.00% 0.00 - 16.10 16.10 16.10 3750 14.75 15.75 341 0.00% 0.00%
ALMIRALL 10.78 0.42% 0.04 54823 10.68 10.58 10.79 556 10.72 10.82 556 -0.14% -5.00%
Amadeus IT 62.72 -2.06% -1.32 285334 63.66 62.38 63.78 11677 62.74 62.74 200 3.39% 7.41%
Amper 0.17 0.00% 0.00 - 0.17 0.17 0.17 6415 0.17 0.18 6352 0.00% 0.00%
Amrest Holdings 6.50 0.00% 0.00 - 6.50 6.50 6.50 1000 5.93 10.00 129874 0.00% 0.00%
Applus Services 8.11 0.34% 0.03 25709 8.01 7.94 8.13 72 8.02 8.27 72 -2.18% 0.47%
ArcelorMittal 31.14 -3.46% -1.11 2092328 31.55 30.84 32.15 3213 31.15 31.15 276 6.58% 14.20%
ARIMA REAL EST.SOC. 9.34 0.00% 0.00 - 9.34 9.34 9.34 652 8.52 9.80 80 6.14% 6.14%
Atresmedia Co.d.Medi 3.51 -1.29% -0.05 25012 3.55 3.50 3.56 244 3.49 3.51 161 5.01% 6.78%
Audax Renovables 1.33 -0.37% -0.01 16096 1.34 1.31 1.34 888 1.31 1.36 880 0.38% 6.74%
AZKOYEN 5.35 0.00% 0.00 - 5.35 5.35 5.35 313 5.12 5.28 348 0.00% 0.00%
BBVA 5.77 -0.33% -0.02 7202662 5.74 5.73 5.81 17861 5.78 5.78 1392 3.45% 10.15%
BA.SABADELL 0.69 -0.14% -0.00 8591868 0.69 0.68 0.70 3208 0.69 0.69 8673 4.66% 17.24%
Banco Santander 3.14 -0.38% -0.01 12845850 3.15 3.13 3.18 397787 3.14 3.14 4722 0.99% 7.06%
BANKINTER 5.22 0.77% 0.04 2032517 5.14 5.14 5.37 1149 5.20 5.22 97 7.75% 15.03%
Berkeley Energia 0.17 0.00% 0.00 - 0.17 0.17 0.17 4372 0.16 0.16 9000 -7.14% 70.95%
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 2.83 -2.72% -0.08 10170314 2.90 2.83 2.93 141398 2.83 2.83 67 8.10% 20.28%
Cellnex Telecom 42.19 -0.05% -0.02 881912 42.25 41.85 42.25 180 42.19 42.19 180 -0.66% -17.40%
CIE Automotive 27.58 -1.50% -0.42 34425 27.68 27.46 27.72 217 27.48 27.62 188 1.60% 2.26%
Clinica Baviera 20.80 0.00% 0.00 - 20.80 20.80 20.80 200 20.20 20.40 113 0.00% 0.00%
Coca-Cola European P 51.95 -0.10% -0.05 6476 51.55 51.40 52.40 120 51.70 51.95 35 2.56% 4.86%
CODERE 0.09 0.00% 0.00 - 0.09 0.09 0.09 4867 0.09 0.12 5914 0.00% 0.00%
CIA De Dist. Integ. 18.00 -1.04% -0.19 46208 18.16 17.84 18.16 95 17.98 18.01 50 2.48% 3.97%
Const&Auxiliar de Fe 36.70 -0.94% -0.35 5647 36.90 36.42 36.95 11 36.10 36.90 27 -1.07% 0.88%
- - - - - - - - - - - 0.00% 0.00%
Corporación Financiera 53.70 -2.54% -1.40 590 54.30 53.55 54.50 11 52.70 54.90 23 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 -1.69% -0.00 292679 0.02 0.02 0.02 151760 0.02 0.02 151760 -1.66% 12.66%
DURO FELGUERA 0.94 1.57% 0.01 3 0.94 0.94 0.94 1392 0.93 0.94 5367 1.54% 0.87%
Ebro Foods 17.01 0.06% 0.01 16031 17.06 16.95 17.06 162 16.98 17.34 162 1.80% 0.95%
EDREAMS ODIGEO S.A. 8.00 -1.72% -0.14 44902 8.05 7.87 8.05 348 7.96 8.09 57 -11.18% -15.03%
ELECNOR INH. EO-,10 10.40 0.00% 0.00 - 10.40 10.40 10.40 290 10.25 10.45 225 0.97% 4.00%
ENAGAS 20.17 0.50% 0.10 280493 19.88 19.86 20.20 2841 20.21 20.21 100 0.98% -1.76%
ENCE Energia y Celul 2.44 -1.89% -0.05 107962 2.45 2.39 2.49 253 2.44 2.46 1006 -1.66% 9.85%
Endesa 19.36 -0.44% -0.09 231446 19.39 19.32 19.48 256 19.31 19.41 309 0.70% -3.64%
Ercros 3.12 -2.35% -0.07 1999 3.13 3.09 3.13 344 3.06 3.19 344 -0.31% 7.94%
FAES FARMA 3.45 -0.06% -0.00 10936 3.44 3.43 3.47 425 3.42 3.45 139 2.68% -0.29%
FERROVIAL 26.40 -1.09% -0.29 356117 26.54 26.29 26.65 23115 26.34 26.34 456 -0.60% -3.16%
Fluidra 29.70 -3.49% -1.07 221732 30.30 29.40 30.30 201 29.60 29.85 201 -2.46% -12.57%
FCC 10.83 -0.82% -0.09 3795 10.89 10.76 10.89 122 10.56 11.02 122 0.55% -2.33%
GENERAL DE ALQUI. EO 1.52 0.00% 0.00 - 1.52 1.52 1.52 2000 1.52 1.60 2000 0.00% 0.00%
Gestamp Automocion 4.43 -0.65% -0.03 117089 4.46 4.38 4.46 721 4.42 4.44 735 0.31% 0.22%
Global Dominion Acce 4.57 -1.51% -0.07 6897 4.54 4.46 4.57 238 4.44 4.62 238 2.43% -0.64%
GRENERGY RENOVALBL.E 26.98 -0.09% -0.03 4507 26.15 26.05 27.30 21 26.65 27.05 17 -0.55% -6.25%
Grifols CL.B 10.93 1.49% 0.16 452895 10.75 10.70 10.98 80 10.90 10.96 208 4.87% 6.42%
GRIFOLS CL. A 16.91 1.81% 0.30 517673 16.61 16.55 16.97 2972 16.91 16.91 2972 0.32% -1.50%
GRUPO CATALANA NOM.E 29.43 -0.59% -0.17 13950 29.60 29.30 29.60 90 29.20 29.75 90 -1.42% -0.50%
GRUPO EMPRES. SAN JO 5.00 0.00% 0.00 - 5.00 5.00 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 6954 0.20 0.21 9022 -0.96% 14.57%
IBERDROLA 9.95 -1.06% -0.11 3948846 10.01 9.92 10.02 74801 9.96 9.96 248 0.42% -3.55%
IBERP.GESTION INH.EO 18.88 0.00% 0.00 - 18.88 18.88 18.88 124 18.25 19.50 170 1.34% 2.58%
Indra Sistemas A 9.47 -1.25% -0.12 231434 9.47 9.44 9.54 332 9.46 9.49 633 3.68% 0.95%
Inditex Ind De Desno 27.95 -0.07% -0.02 1586328 27.82 27.66 28.09 180052 27.85 27.85 76 0.47% -1.83%
Inmobiliaria Colonia 8.16 -0.73% -0.06 189394 8.20 8.12 8.24 357 8.15 8.20 734 -1.02% -0.18%
INMOBILIARIA DEL SUR 7.80 0.00% 0.00 - 7.80 7.80 7.80 125 7.10 7.90 182 0.00% 0.00%
International Consol 1.97 -0.45% -0.01 6111181 1.99 1.93 1.99 1555 1.97 1.98 3037 1.48% 16.48%
Lab Reig Jofre 3.48 0.00% 0.00 - 3.48 3.48 3.48 1062 3.36 3.44 1 3.89% 6.27%
Laboratorios Farmace 65.05 -2.77% -1.85 62124 66.70 65.00 66.70 49 65.00 65.10 39 1.75% -9.23%
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 0.00% 0.00 - 11.90 11.90 11.90 11 12.00 12.00 1 0.00% 0.00%
MAPFRE 1.95 2.45% 0.05 1264059 1.89 1.89 1.96 23911 1.94 1.94 23911 2.09% 5.51%
MEDIASET 4.38 1.37% 0.06 163496 4.32 4.28 4.40 776 4.35 4.37 349 4.02% 5.37%
Melia Hotels Interna 6.48 -0.64% -0.04 415792 6.46 6.41 6.51 96 6.47 6.49 15 2.00% 9.08%
Merlin Properties SO 10.02 -0.89% -0.09 431222 10.11 9.93 10.11 598 9.98 10.03 168 4.27% 5.65%
METROVACESA S.A. EO 6.89 -0.58% -0.04 3127 6.86 6.85 6.90 1047 6.78 6.90 124 -3.68% -1.84%
MIQUEL COST. 12.86 -0.31% -0.04 335 12.98 12.86 12.98 401 12.82 12.92 10 -0.46% -1.07%
MONTEBALITO S.A. EO 1.61 0.00% 0.00 - 1.61 1.61 1.61 3000 1.38 1.65 7000 0.00% 0.00%
Naturgy Energy Group 29.59 -0.70% -0.21 120558 29.66 29.41 29.83 1685 29.50 29.50 187 4.14% 3.72%
Naturhouse Health 1.99 0.00% 0.00 - 1.99 1.99 1.99 735 1.87 2.04 3000 0.00% 0.00%
Neinor Homes 10.94 -1.26% -0.14 7046 10.94 10.90 11.06 57 10.74 11.20 57 2.50% 4.73%
NH Hotel Group 3.30 0.00% 0.00 - 3.30 3.30 3.30 565 3.24 3.35 565 -0.15% 8.37%
NICOLAS CORREA INH.E 6.18 0.00% 0.00 - 6.18 6.18 6.18 600 6.02 6.18 3965 0.00% 0.00%
NUEV.EXP.TEX.INH.EO- 0.41 0.00% 0.00 - 0.41 0.41 0.41 3658 0.41 0.55 2 0.00% -14.58%
NYESA VALORES CO.EO 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.01 0.00 399227 25.00% 25.00%
Obrascon Huarte Lain 0.95 -7.31% -0.07 112396 0.99 0.95 1.00 3283 0.94 0.95 3208 -4.11% 0.79%
Oryzon Genomics 2.74 0.00% 0.00 - 2.74 2.74 2.74 945 3.15 3.21 1353 1.48% 0.37%
Pescanova 0.48 0.00% 0.00 - 0.48 0.48 0.48 8988 0.45 0.48 2000 0.00% 0.00%
Pharma Mar 56.08 0.18% 0.10 10285 56.17 54.82 56.17 53 55.94 56.08 46 3.13% -1.58%
PRIM 14.10 0.00% 0.00 - 14.10 14.10 14.10 719 13.50 15.00 619 0.00% 0.00%
Promotora de Informa 0.60 0.00% 0.00 - 0.60 0.60 0.60 440 0.61 0.61 5600 5.14% 6.06%
Prosegur - Cía de Segu 2.38 -0.79% -0.02 17582 2.37 2.37 2.40 928 2.36 2.38 21 -0.17% 4.17%
PROSEGUR CASH 144A E 0.66 -1.65% -0.01 143924 0.66 0.65 0.66 637 0.65 0.67 2550 -3.17% 6.67%
REALIA 0.77 0.00% 0.00 - 0.77 0.77 0.77 7645 0.75 0.79 8822 0.00% 0.00%
RED ELECTRICA 17.77 0.18% 0.03 579329 17.73 17.73 17.84 5549 17.82 17.82 2002 -0.46% -6.72%
Renta 4 8.34 0.00% 0.00 - 8.34 8.34 8.34 894 7.98 8.72 597 0.00% 0.00%
RENTA CORP.REAL EST. 1.82 0.00% 0.00 - 1.82 1.82 1.82 2794 1.82 1.82 2790 1.39% 1.39%
REPSOL 11.14 -0.50% -0.06 1888136 11.21 11.07 11.29 13296 11.12 11.12 1082 3.73% 7.25%
Sacyr SA 2.23 -1.85% -0.04 228085 2.25 2.22 2.26 835 2.23 2.23 464 0.18% -0.26%
Siemens Gamesa Renew 18.36 -3.34% -0.64 1624952 18.91 18.14 18.93 26128 18.30 18.30 1787 -2.81% -9.57%
Solaria Energia y Me 15.53 -0.77% -0.12 167712 15.61 15.11 15.70 712 15.56 15.56 712 0.21% -8.45%
SQUIRREL MEDIA S.A. 3.70 0.00% 0.00 - 3.70 3.70 3.70 300 3.60 3.52 100 0.00% 0.00%
TALGO S.A. EO -,301 4.97 -2.07% -0.10 1637 4.97 4.92 4.97 126 4.86 5.04 21 -5.84% -5.84%
TELEFÓNICA 4.06 1.51% 0.06 4200635 3.99 3.99 4.09 299305 4.07 4.07 1772 -0.36% 4.03%
Tubacex 1.58 0.00% 0.00 - 1.58 1.58 1.58 823 1.54 1.59 485 -1.25% 3.20%
Tubos Reunidos 0.38 0.00% 0.00 - 0.38 0.38 0.38 13943 0.38 0.38 13779 2.82% 26.87%
TÉCNICAS REUNIDAS SA 7.83 -1.32% -0.10 4685 8.00 7.81 8.01 60 7.82 7.96 399 2.55% 14.89%
UNICAJA BANCO NOM. E 0.95 0.05% 0.00 364906 0.95 0.94 0.96 781 0.95 0.95 1265 0.96% 8.91%
Urbas Financiero 0.01 0.00% 0.00 - 0.01 0.01 0.01 300000 0.02 0.02 231089 0.00% 0.00%
VIDRALA SA INH. EO 1 81.20 -2.05% -1.70 3394 82.95 80.80 82.95 10 81.10 81.40 31 -1.89% -4.38%
VISCOFAN 51.85 -2.77% -1.48 38694 53.00 51.40 53.15 115 51.60 52.10 115 -3.57% -6.37%
Vocento 0.92 0.00% 0.00 - 0.92 0.92 0.92 3567 0.90 0.95 959 0.00% 0.00%
Zardoya Otis 7.05 0.00% 0.00 64371 7.05 7.05 7.06 544 7.04 7.06 548 0.07% -0.91%