Cotización de los valores en bolsa

DEUTSCHE BOE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/03/2021
- Cierre
- 131,750
- Var. (%)
- -0,641%
08/03/2021
- Cierre
- 132,400
- Var. (%)
- 0,493%
09/03/2021
- Cierre
- 136,800
- Var. (%)
- 3,323%
10/03/2021
- Cierre
- 136,650
- Var. (%)
- -0,110%
11/03/2021
- Cierre
- 139,300
- Var. (%)
- 1,939%
12/03/2021
- Cierre
- 139,150
- Var. (%)
- -0,108%
15/03/2021
- Cierre
- 140,350
- Var. (%)
- 0,862%
16/03/2021
- Cierre
- 141,600
- Var. (%)
- 0,891%
17/03/2021
- Cierre
- 138,600
- Var. (%)
- -2,119%
18/03/2021
- Cierre
- 138,500
- Var. (%)
- -0,072%
19/03/2021
- Cierre
- 136,650
- Var. (%)
- -1,336%
22/03/2021
- Cierre
- 135,900
- Var. (%)
- -0,549%
23/03/2021
- Cierre
- 137,400
- Var. (%)
- 1,104%
24/03/2021
- Cierre
- 136,300
- Var. (%)
- -0,801%
25/03/2021
- Cierre
- 137,950
- Var. (%)
- 1,211%

0.27%

Precio

140,650 €

MAXIMO

140,950 €

MÍNIMO

137,900 €

VOL. DIARIO (TIT.)

508.050

VAR. 2021(%)

1,01 %

VARIACIÓN

1,96 % 2,700 €

APERTURA

138,450 €

ÚLT. SESIÓN

137,950 €

EFECTIVO

71.263.859 €

VAR. 12 MESES(%)

10,01 %

Rentabilidad(%)
Máximo
141,90

Mínimo
130,10

Volumen
Capit.(MM€)
27.427

Acc. en circulac.
195,00

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	141,90
Mínimo 2021	130,10
Máximo 12 meses	170,15
Míximo 12 meses	115,15
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	27.427
Acciones en circulación (M)	195,00
Media títulos 3m	508.526
Media títulos 12m	595.305
Efectivo 3m	69.080.357
Efectivo 12m	85.118.802

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
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
03/12/2020	137,950	-1,550	-1,111%	139,650	139,750	137,050	579.284
02/12/2020	139,500	1,250	0,904%	138,250	140,000	137,150	671.402
01/12/2020	138,250	-1,500	-1,073%	140,150	140,450	137,250	584.798
30/11/2020	139,750	2,700	1,970%	137,300	139,900	136,900	1.408.826
27/11/2020	137,050	0,700	0,513%	136,100	137,950	135,800	602.746
26/11/2020	136,350	2,300	1,716%	134,650	137,000	134,250	555.118
25/11/2020	134,050	1,800	1,361%	132,950	135,000	132,900	798.500
24/11/2020	132,250	-0,750	-0,564%	135,650	135,900	131,100	906.111
23/11/2020	133,000	-1,500	-1,115%	134,550	135,300	131,750	667.995
20/11/2020	134,500	-0,300	-0,223%	134,400	135,300	133,450	828.483
19/11/2020	134,800	-1,950	-1,426%	136,400	137,050	134,250	637.612
18/11/2020	136,750	3,200	2,396%	133,650	139,150	133,400	979.133
17/11/2020	133,550	-2,050	-1,512%	135,150	135,700	132,250	608.074
16/11/2020	135,600	-1,300	-0,950%	138,050	138,150	135,100	683.611
13/11/2020	136,900	3,550	2,662%	133,500	138,500	133,500	1.129.897
12/11/2020	133,350	0,600	0,452%	132,000	134,050	131,550	667.030
11/11/2020	132,750	3,750	2,907%	129,700	133,050	128,150	1.091.841
10/11/2020	129,000	-5,950	-4,409%	134,900	135,650	128,700	1.416.236
09/11/2020	134,950	1,000	0,747%	136,450	139,450	134,500	1.254.803
06/11/2020	133,950	-0,300	-0,223%	133,350	134,400	131,050	555.964
05/11/2020	134,250	2,000	1,512%	133,950	135,800	133,850	800.096
04/11/2020	132,250	5,750	4,545%	125,000	132,700	124,850	1.195.787

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	261,700	-0,04	267,900	259,400	1.447.200	379.401.887	54.752
ALLIANZ SE N	213,250	0,42	215,000	212,800	743.684	159.009.426	97.349
BASF SE NA O	69,820	-0,91	71,150	69,580	2.502.328	175.357.232	64.128
BAY.MOTOREN	83,790	0,35	84,500	83,470	1.423.694	119.316.044	54.815
BAYER AG NA	53,210	0,00	53,950	53,090	2.309.482	123.218.825	-
CONTINENTAL	110,800	-0,31	112,600	110,550	517.672	57.610.840	17.921
COVESTRO AG	56,360	4,10	56,720	54,780	1.801.582	100.770.698	-
DAIMLER AG N	73,270	1,06	73,480	72,610	3.131.053	229.052.730	70.643
DELIVERY HER	111,000	3,35	111,150	106,850	438.514	48.371.596	-
DEUTSCHE BAN	10,490	0,36	10,638	10,450	9.158.302	96.368.188	5.565
DEUTSCHE BOE	140,650	1,96	140,950	137,900	508.050	71.263.859	27.427
DEUTSCHE POS	45,560	1,29	45,660	45,220	1.863.666	84.794.128	55.049
DEUTSCHE WOH	40,450	3,88	40,460	39,120	1.041.046	41.840.942	-
DT.TELEKOM A	16,840	0,63	16,920	16,795	7.984.626	134.507.154	74.958
E.ON SE NA O	9,564	0,21	9,664	9,530	12.633.369	121.111.392	-
FRESEN.MED.C	63,420	1,63	63,840	62,480	709.123	44.954.202	18.821
FRESENIUS SE	37,620	3,72	37,690	36,280	2.621.449	97.820.961	5.842
HEIDELBERGCE	76,000	0,72	76,280	75,140	485.989	36.866.078	9.500
HENKEL AG+CO	95,920	0,42	96,500	95,580	408.278	39.198.573	42.009
INFINEON TEC	35,125	2,75	35,315	34,425	4.845.873	169.454.722	26.335
LINDE PLC	235,200	1,38	235,500	231,600	668.842	156.358.357	39.560
MERCK KGAA O	145,650	0,55	146,300	144,800	292.750	42.655.443	9.412
MTU AERO ENG	197,700	0,36	200,500	197,100	165.138	32.814.705	-
MUENCH.RUECK	260,600	-0,15	263,300	259,900	284.771	74.332.355	53.741
RWE AG INH	32,630	0,43	32,880	32,390	1.967.282	64.298.468	18.351
SAP SE O.N.	102,880	0,41	103,380	102,320	1.856.833	191.057.961	128.248
SIEMENS AG	137,380	1,42	137,900	136,340	1.068.697	146.649.623	125.593
SIEMENS ENER	30,090	2,80	30,300	29,340	1.862.628	55.766.141	-
VOLKSWAGEN A	228,000	0,13	233,650	227,550	1.484.881	342.095.226	90.442
VONOVIA SE N	55,800	0,72	55,900	55,240	943.010	52.513.626	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMERICAN EXP	141,810	-0,33	143,980	141,345	940.763	133.842.158	-
DEUTSCHE BOE	140,650	1,96	140,950	137,900	508.050	71.263.859	27.427
GOLDMAN SACH	326,860	-1,12	335,450	325,660	1.456.554	482.694.983	-
THE TRAVELER	151,935	-0,55	153,860	151,500	389.858	59.413.257	-