Cotización de los valores en bolsa

DEUTSCHE BOE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/04/2021
- Cierre
- 143,950
- Var. (%)
- 0,489%
07/04/2021
- Cierre
- 143,100
- Var. (%)
- -0,590%
08/04/2021
- Cierre
- 145,550
- Var. (%)
- 1,712%
09/04/2021
- Cierre
- 147,850
- Var. (%)
- 1,580%
12/04/2021
- Cierre
- 147,500
- Var. (%)
- -0,237%
13/04/2021
- Cierre
- 148,200
- Var. (%)
- 0,475%
14/04/2021
- Cierre
- 148,450
- Var. (%)
- 0,169%
15/04/2021
- Cierre
- 148,450
- Var. (%)
- 0,000%
16/04/2021
- Cierre
- 147,600
- Var. (%)
- -0,573%
19/04/2021
- Cierre
- 147,650
- Var. (%)
- 0,034%
20/04/2021
- Cierre
- 147,350
- Var. (%)
- -0,203%
21/04/2021
- Cierre
- 146,000
- Var. (%)
- -0,916%
22/04/2021
- Cierre
- 146,650
- Var. (%)
- 0,445%
23/04/2021
- Cierre
- 146,450
- Var. (%)
- -0,136%
26/04/2021
- Cierre
- 144,800
- Var. (%)
- -1,127%

0.07%

Precio

144,500 €

MAXIMO

144,800 €

MÍNIMO

143,450 €

VOL. DIARIO (TIT.)

76.543

VAR. 2021(%)

3,77 %

VARIACIÓN

-0,21 % -0,300 €

APERTURA

144,550 €

ÚLT. SESIÓN

144,800 €

EFECTIVO

11.032.710 €

VAR. 12 MESES(%)

6,98 %

Rentabilidad(%)
Máximo
149,70

Mínimo
130,10

Volumen
Capit.(MM€)
28.178

Acc. en circulac.
195,00

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	149,70
Mínimo 2021	130,10
Máximo 12 meses	170,15
Míximo 12 meses	124,85
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	28.178
Acciones en circulación (M)	195,00
Media títulos 3m	509.158
Media títulos 12m	571.879
Efectivo 3m	70.624.061
Efectivo 12m	82.570.626

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/04/2021	144,800	-1,650	-1,127%	146,800	147,200	144,750	361.996
23/04/2021	146,450	-0,200	-0,136%	146,650	147,500	145,950	476.905
22/04/2021	146,650	0,650	0,445%	146,000	146,950	144,450	643.180
21/04/2021	146,000	-1,350	-0,916%	149,000	149,000	144,500	517.187
20/04/2021	147,350	-0,300	-0,203%	147,600	147,700	146,700	407.528
19/04/2021	147,650	0,050	0,034%	147,550	149,700	147,350	324.974
16/04/2021	147,600	-0,850	-0,573%	148,200	148,500	145,800	623.518
15/04/2021	148,450	0,000	0,000%	148,450	149,550	148,150	375.053
14/04/2021	148,450	0,250	0,169%	147,950	149,500	147,150	352.334
13/04/2021	148,200	0,700	0,475%	147,350	148,500	147,050	452.213
12/04/2021	147,500	-0,350	-0,237%	148,200	148,500	146,900	360.005
09/04/2021	147,850	2,300	1,580%	145,600	147,850	144,750	547.811
08/04/2021	145,550	2,450	1,712%	144,000	146,550	143,800	476.127
07/04/2021	143,100	-0,850	-0,590%	143,700	144,450	142,250	328.198
06/04/2021	143,950	0,700	0,489%	144,450	144,850	143,050	424.415
05/04/2021	143,250	0,000	0,000%	143,250	143,250	143,250	-
02/04/2021	143,250	0,000	0,000%	143,250	143,250	143,250	-
01/04/2021	143,250	1,550	1,094%	142,800	143,600	141,950	466.789
31/03/2021	141,700	0,200	0,141%	141,050	141,800	139,550	565.962
30/03/2021	141,500	1,200	0,855%	140,750	142,500	140,750	438.206
29/03/2021	140,300	-0,350	-0,249%	141,300	142,150	139,650	393.468
26/03/2021	140,650	2,700	1,957%	138,450	140,950	137,900	508.050
25/03/2021	137,950	1,650	1,211%	135,800	138,100	135,550	556.396
24/03/2021	136,300	-1,100	-0,801%	137,000	137,200	135,800	460.552
23/03/2021	137,400	1,500	1,104%	135,100	137,850	135,000	415.310
22/03/2021	135,900	-0,750	-0,549%	136,150	136,150	134,400	390.304
19/03/2021	136,650	-1,850	-1,336%	137,150	138,100	136,150	1.153.723
18/03/2021	138,500	-0,100	-0,072%	138,000	140,650	138,000	564.487
17/03/2021	138,600	-3,000	-2,119%	141,450	141,700	137,800	620.290
16/03/2021	141,600	1,250	0,891%	141,200	141,900	139,900	398.737
15/03/2021	140,350	1,200	0,862%	141,000	141,050	139,100	407.073
12/03/2021	139,150	-0,150	-0,108%	139,100	139,250	137,900	470.754
11/03/2021	139,300	2,650	1,939%	137,300	139,600	136,400	529.861
10/03/2021	136,650	-0,150	-0,110%	136,800	137,700	135,750	467.239
09/03/2021	136,800	4,400	3,323%	132,500	137,850	132,200	1.003.235
08/03/2021	132,400	0,650	0,493%	131,850	133,450	130,150	608.152
05/03/2021	131,750	-0,850	-0,641%	132,350	132,450	130,100	480.875
04/03/2021	132,600	-0,750	-0,562%	132,500	133,500	131,250	477.884
03/03/2021	133,350	-1,100	-0,818%	134,650	135,900	132,600	607.431
02/03/2021	134,450	-1,550	-1,140%	135,700	136,950	134,450	509.593
01/03/2021	136,000	0,450	0,332%	136,050	137,750	135,050	374.731
26/02/2021	135,550	0,500	0,370%	134,250	136,650	133,800	654.875
25/02/2021	135,050	0,300	0,223%	135,250	135,800	133,400	329.485
24/02/2021	134,750	-1,500	-1,101%	135,550	136,400	134,050	350.623
23/02/2021	136,250	-0,300	-0,220%	136,500	136,950	135,650	467.758
22/02/2021	136,550	-0,150	-0,110%	136,250	137,550	135,150	355.172
19/02/2021	136,700	0,700	0,515%	136,500	137,850	135,750	689.876
18/02/2021	136,000	-0,600	-0,439%	135,500	136,600	134,050	452.268
17/02/2021	136,600	-2,950	-2,114%	138,650	138,650	135,100	690.372
16/02/2021	139,550	2,500	1,824%	138,700	139,800	137,700	514.134
15/02/2021	137,050	0,450	0,329%	137,450	137,450	135,950	502.105
12/02/2021	136,600	1,350	0,998%	135,150	136,900	134,750	414.048
11/02/2021	135,250	0,550	0,408%	134,400	137,300	133,400	454.145
10/02/2021	134,700	-0,850	-0,627%	135,800	135,900	133,450	483.283
09/02/2021	135,550	0,050	0,037%	135,750	136,550	134,750	493.653
08/02/2021	135,500	-0,650	-0,477%	136,650	137,350	134,900	518.940
05/02/2021	136,150	-2,350	-1,697%	138,300	138,700	136,100	443.368
04/02/2021	138,500	1,150	0,837%	137,200	139,600	136,650	356.733
03/02/2021	137,350	-2,650	-1,893%	140,600	140,700	137,350	443.778
02/02/2021	140,000	3,100	2,264%	138,000	140,100	136,450	581.521
01/02/2021	136,900	4,300	3,243%	133,800	136,950	133,450	552.120
29/01/2021	132,600	-1,900	-1,413%	132,550	133,500	131,600	866.655
28/01/2021	134,500	1,700	1,280%	132,250	134,800	130,550	796.245
27/01/2021	132,800	-1,650	-1,227%	134,350	135,150	131,850	616.094
26/01/2021	134,450	1,450	1,090%	132,950	134,950	132,800	376.441
25/01/2021	133,000	0,100	0,075%	133,200	134,200	131,950	392.234
22/01/2021	132,900	-2,700	-1,991%	134,850	135,400	131,700	454.812
21/01/2021	135,600	0,100	0,074%	135,700	136,500	135,200	414.974
20/01/2021	135,500	-0,350	-0,258%	135,100	135,600	133,850	540.866
19/01/2021	135,850	2,100	1,570%	134,500	136,000	133,900	573.083
18/01/2021	133,750	0,200	0,150%	132,900	134,700	132,800	312.141
15/01/2021	133,550	-1,500	-1,111%	134,000	134,450	132,550	697.264
14/01/2021	135,050	-1,300	-0,953%	136,000	136,500	133,750	646.263
13/01/2021	136,350	0,400	0,294%	136,350	137,350	135,550	482.489
12/01/2021	135,950	-1,100	-0,803%	136,650	137,700	135,650	545.041
11/01/2021	137,050	-0,900	-0,652%	137,550	138,700	136,650	518.351
08/01/2021	137,950	1,050	0,767%	138,150	141,000	137,450	697.165
07/01/2021	136,900	-3,250	-2,319%	140,650	140,700	136,000	618.622
06/01/2021	140,150	1,250	0,900%	139,000	140,750	137,750	496.016
05/01/2021	138,900	-1,500	-1,068%	139,500	140,850	138,500	446.350
04/01/2021	140,400	0,350	0,250%	140,650	141,200	139,000	441.882
31/12/2020	140,050	0,800	0,575%	140,050	140,050	140,050	-
30/12/2020	139,250	-0,800	-0,571%	140,350	140,850	139,250	189.971
29/12/2020	140,050	0,700	0,502%	139,950	141,150	139,350	317.162
28/12/2020	139,350	1,850	1,345%	138,900	140,300	138,900	352.162
24/12/2020	137,500	-0,700	-0,507%	137,500	137,500	137,500	-
23/12/2020	138,200	0,700	0,509%	137,650	138,550	137,250	259.131
22/12/2020	137,500	2,000	1,476%	135,650	137,550	135,400	414.110
21/12/2020	135,500	-4,800	-3,421%	138,300	138,900	135,100	585.363
18/12/2020	140,300	-0,450	-0,320%	140,650	141,050	139,650	1.235.462
17/12/2020	140,750	1,600	1,150%	140,150	141,550	139,000	714.261
16/12/2020	139,150	-0,400	-0,287%	139,600	139,600	137,300	811.772
15/12/2020	139,550	1,000	0,722%	138,800	140,500	138,800	624.608
14/12/2020	138,550	2,300	1,688%	137,900	139,650	136,850	461.729
11/12/2020	136,250	-0,750	-0,547%	136,850	137,150	134,100	444.607
10/12/2020	137,000	-0,350	-0,255%	137,100	139,500	136,450	524.444
09/12/2020	137,350	-0,200	-0,145%	137,650	138,850	136,350	438.817
08/12/2020	137,550	1,650	1,214%	135,250	138,150	135,000	577.378
07/12/2020	135,900	-0,650	-0,476%	135,950	137,400	135,450	504.033
04/12/2020	136,550	-1,400	-1,015%	137,700	138,300	135,850	685.853

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	264,850	-0,17	265,250	261,550	167.224	44.073.207	55.411
ALLIANZ SE N	216,400	-0,41	217,350	215,800	158.803	34.370.910	98.787
BASF SE NA O	71,200	-0,21	71,830	71,160	464.011	33.136.247	65.396
BAY.MOTOREN	86,020	-0,89	86,700	85,730	112.499	9.686.650	56.273
BAYER AG NA	54,650	-0,33	54,980	54,510	558.175	30.495.008	-
CONTINENTAL	117,280	-0,73	118,920	116,880	51.020	5.999.992	18.969
COVESTRO AG	55,600	-1,24	56,580	55,520	224.292	12.570.732	-
DAIMLER AG N	74,450	-0,32	74,810	74,020	508.841	37.842.844	71.781
DELIVERY HER	129,800	-0,65	131,000	129,050	115.814	15.070.071	-
DEUTSCHE BAN	10,002	-0,79	10,102	9,955	2.089.934	20.891.179	5.306
DEUTSCHE BOE	144,500	-0,21	144,800	143,450	76.543	11.032.710	28.178
DEUTSCHE POS	48,440	0,21	48,685	48,295	854.011	41.409.722	58.529
DEUTSCHE WOH	45,130	-0,29	45,210	44,680	279.186	12.552.278	-
DT.TELEKOM A	16,108	0,40	16,118	15,996	1.320.985	21.226.873	71.699
E.ON SE NA O	10,062	0,34	10,066	10,002	952.195	9.557.956	-
FRESEN.MED.C	65,520	0,34	66,120	65,200	106.156	6.987.499	19.444
FRESENIUS SE	39,675	-0,15	40,135	39,650	278.513	11.121.219	6.161
HEIDELBERGCE	77,020	-1,53	78,380	76,960	75.722	5.878.444	9.628
HENKEL AG+CO	96,040	0,48	96,440	95,420	47.014	4.518.164	42.062
INFINEON TEC	34,715	-0,33	34,860	34,495	596.494	20.685.104	26.027
LINDE PLC	240,050	-0,25	240,500	239,600	89.590	21.503.222	40.376
MERCK KGAA O	144,450	0,84	145,850	143,250	64.229	9.303.941	9.334
MTU AERO ENG	201,000	-0,54	202,500	199,300	30.851	6.181.632	-
MUENCH.RUECK	255,950	-0,51	257,400	255,300	107.509	27.525.689	52.782
RWE AG INH	33,760	0,15	33,950	33,650	261.959	8.854.065	18.987
SAP SE O.N.	119,200	0,57	119,300	118,120	364.271	43.285.987	148.592
SIEMENS AG	141,960	-0,36	143,520	141,960	164.478	23.488.449	129.780
SIEMENS ENER	28,940	0,10	29,180	28,890	293.792	8.538.247	-
VOLKSWAGEN A	225,350	-0,92	228,250	224,300	175.856	39.782.600	89.391
VONOVIA SE N	56,080	-0,46	56,320	55,920	208.829	11.701.651	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMERICAN EXP	150,340	0,00	-	-	-	-	-
DEUTSCHE BOE	144,500	-0,21	144,800	143,450	76.543	11.032.710	28.178
GOLDMAN SACH	343,520	0,00	-	-	73	25.055	-
THE TRAVELER	155,730	0,00	-	-	-	-	-