23.01.2017 15:40:38
STOXX EUROPE 600
361.49
EUR
-1.09
-0.30%
23.01.2017 15:25
 
Chart
Kursdaten
Kurs 361.49 Eröffnung 362.18
Diff. absolut -1.09 Tages-Hoch 362.18
Diff. % -0.30 % Tages-Tief 359.92
Volumen 1023879291 Umsatz 224541610488
Schlusskurs vom 20.01.2017 362.58 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2017 / 15:25
Währung EUR Aktualisierungsstand 23.01.2017 / 15:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.32% 367.1 360.5
1 Woche -0.92% 364.5 360.5
1 Monat 0.35% 367.1 358.7
3 Monate 5.31% 367.1 327.0
6 Monate 6.39% 367.1 327.0
1 Jahr 12.50% 367.1 302.6
3 Jahre 8.07% 415.2 302.5
6.91
SMI
SMI
0.32
0.67
-2.05
-1.67
-5.58
SMI
2015
2016
2017
{"2015":{"performance":6.91,"chartHeight":20.191579682593,"year":2015,"ID_NOTATION":"193741"},"2016":{"performance":-1.67,"chartHeight":12.096804888152,"year":2016,"ID_NOTATION":"193741"},"2017":{"performance":0.32,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193741"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.01.2017 15:40:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
3I GROUP 701.50 -0.71% -5.00 307029 704.00 697.50 707.50 4181 701.00 701.50 79 -3.27% 68.75%
A.P. Moller-Maersk B 11515.00 -0.48% -55.00 3273 11510.00 11490.00 11590.00 7 11510.00 11520.00 24 -3.72% 51.21%
A2A 1.31 0.31% 0.00 1129566 1.28 1.28 1.31 1968 1.30 1.31 8973 0.54% 23.09%
AA 254.30 -0.20% -0.50 235557 254.00 248.10 254.80 470 254.20 254.50 1358 -7.12% -4.79%
Aalberts Industries 31.21 1.35% 0.41 64806 30.73 30.68 31.38 72 31.21 31.23 9 2.18% 14.61%
Aareal Bank 36.83 0.05% 0.02 50489 36.61 36.37 36.90 175 36.81 36.84 343 -0.99% 49.12%
AB InBev 99.03 0.43% 0.42 105961 98.52 98.17 99.40 149 99.03 99.06 100 -0.22% -5.73%
ABB N 22.72 -0.53% -0.12 549357 22.75 22.68 22.83 5685 22.71 22.73 7474 0.22% 41.56%
Aberdeen Asset Mgt 261.50 -0.83% -2.20 825712 263.30 256.40 263.30 1737 261.40 261.60 393 -3.40% 20.62%
ABERTIS SE.A 13.58 0.44% 0.06 346223 13.50 13.46 13.62 154 13.58 13.59 1395 -0.66% 16.73%
ABN AMRO GROUP DR/EO 22.04 -1.54% -0.34 192693 22.27 22.03 22.31 1046 22.04 22.06 779 -2.02% 21.50%
ACCOR 38.09 -0.03% -0.01 113711 37.90 37.83 38.15 52 38.07 38.08 246 -1.28% 15.80%
Ackermans & van Haar 125.60 -0.16% -0.20 2127 125.30 125.30 126.00 50 125.55 125.65 50 -3.01% 6.62%
ACS Actividades D Co 28.80 0.16% 0.04 234281 28.73 28.50 28.84 400 28.80 28.81 328 -5.25% 34.14%
Actelion N 229.30 2.69% 6.00 165819 220.00 219.30 229.90 125 229.20 229.30 658 -1.08% 78.72%
Adecco N 70.75 -0.07% -0.05 114854 70.30 69.90 71.05 1146 70.75 70.85 761 0.21% 20.94%
ADIDAS 152.80 0.30% 0.45 77385 151.45 151.30 153.50 261 152.70 152.80 253 3.31% 66.30%
Admiral Group 1724.00 -0.35% -6.00 298816 1690.00 1680.00 1727.00 566 1724.00 1725.00 2071 -2.76% 6.35%
AEGON 4.98 -0.54% -0.03 1466301 4.99 4.94 5.00 3675 4.98 4.98 1000 -4.41% 0.50%
Aena SA 134.20 -0.04% -0.05 18382 133.50 133.50 134.75 92 134.20 134.25 103 -2.22% 39.23%
AGEAS/NV 38.66 -1.21% -0.47 71525 38.97 38.54 38.98 122 38.64 38.66 364 -1.01% 3.26%
AGGREKO 1009.00 -0.79% -8.00 135927 1014.00 1007.50 1018.00 1997 1009.00 1010.00 1978 2.28% 31.21%
Air Liquide 102.90 -0.39% -0.40 67407 102.55 102.10 103.35 71 102.90 102.95 716 -1.81% 14.46%
Airbus Group 65.32 -0.21% -0.14 310582 64.83 64.62 65.56 157 65.35 65.37 269 -0.27% 20.69%
Akzo Nobel 62.69 -0.48% -0.30 153628 62.70 62.50 63.02 307 62.69 62.70 168 3.86% 12.15%
ALFA LAVAL 154.30 -0.84% -1.30 135818 154.90 154.00 155.60 691 154.40 154.50 539 -1.66% 14.13%
ALLIANZ 158.15 -0.66% -1.05 189577 157.65 156.60 158.80 429 158.15 158.20 231 -1.59% 9.75%
Alstom 25.65 0.06% 0.01 217291 25.57 25.43 25.86 260 25.65 25.66 83 -3.30% -4.33%
Altice A 19.14 -1.92% -0.38 313890 19.34 19.10 19.36 155 19.15 19.16 128 1.08% 60.81%
Amadeus IT 43.08 0.08% 0.04 261483 42.91 42.81 43.32 300 43.07 43.09 552 -1.41% 18.06%
Amec Foster Wheeler 463.10 -2.20% -10.40 261547 473.40 461.70 473.85 568 462.70 462.90 731 -4.00% 34.00%
AMER SPORTS 'A' 25.26 0.32% 0.08 51720 25.06 25.04 25.31 271 25.26 25.27 367 0.16% 5.03%
AMS I 33.40 1.06% 0.35 50248 32.95 32.75 33.70 319 33.40 33.45 227 7.74% 22.79%
Andritz 49.78 -0.02% -0.01 4099 49.90 49.50 49.99 261 49.48 49.72 212 0.96% 20.15%
ANGLO AMERICAN 1317.50 2.33% 30.00 1049143 1293.50 1291.50 1324.50 1565 1317.50 1318.50 661 -0.90% 498.18%
ANTOFAGASTA 796.00 4.53% 34.50 980269 796.00 782.50 802.50 1351 795.00 796.00 223 9.79% 130.59%
ArcelorMittal 7.66 0.26% 0.02 2055791 7.63 7.54 7.71 4776 7.66 7.67 5164 0.74% 225.79%
Arkema 91.37 -1.07% -0.99 44207 92.01 91.26 92.01 76 91.37 91.39 47 0.51% 71.33%
Aryzta N 45.36 -0.33% -0.15 37769 45.44 45.30 45.66 481 45.35 45.40 436 2.51% 5.19%
ASHTEAD GROUP 1558.00 -1.02% -16.00 199847 1561.00 1548.00 1577.00 2233 1557.00 1559.00 1397 -2.69% 67.89%
ASM International 43.77 0.08% 0.04 35831 43.70 43.44 43.90 268 43.76 43.80 71 0.32% 30.80%
ASML Holding 113.60 -0.53% -0.60 127619 113.50 112.85 113.90 154 113.60 113.65 93 4.75% 47.28%
ASSA Abloy B 164.40 -0.78% -1.30 268370 165.40 164.10 165.50 3111 164.40 164.50 2269 -1.20% -0.48%
Assicurazioni Genera 14.49 5.46% 0.75 2586019 14.15 13.95 14.67 10652 14.49 14.51 4050 3.72% -0.41%
A.B. Foods 2532.00 0.28% 7.00 112204 2511.00 2507.00 2533.00 697 2531.00 2532.00 516 -1.63% -13.26%
AstraZeneca 4290.00 -0.63% -27.00 661788 4295.50 4254.50 4302.50 508 4290.00 4290.50 103 -6.85% 1.57%
ATLANTIA 22.05 0.39% 0.09 217045 21.83 21.83 22.11 43 22.03 22.04 886 -0.52% -0.16%
Atlas Copco A 278.10 -1.80% -5.10 352721 280.30 278.05 281.70 930 278.10 278.20 499 -0.25% 55.02%
ATOS 99.92 -0.82% -0.83 62444 100.10 99.48 100.65 100 99.91 99.92 10 -3.04% 44.58%
AUTO TRADER GRP PLCL 388.80 0.47% 1.80 375109 381.55 381.55 390.80 532 388.50 388.90 470 -1.94% -0.26%
Aviva 469.70 -0.61% -2.90 1217215 470.30 467.30 471.30 6036 469.60 469.80 948 -4.01% 4.49%
AXA 22.89 -0.82% -0.19 1026292 22.84 22.59 23.08 500 22.88 22.89 95 -6.09% 5.03%
AXEL SPRINGER 46.77 -0.06% -0.03 10659 46.65 46.55 46.93 97 46.73 46.77 250 -0.25% 8.14%
AZIMUT 17.27 -0.97% -0.17 60653 17.38 17.18 17.44 2004 17.25 17.28 572 -1.43% -4.59%
Aéroports de Paris 104.60 -0.33% -0.35 11233 105.10 104.00 105.30 159 104.60 104.75 108 0.58% 7.59%
B & M Europ.Value Re 298.00 -0.13% -0.40 142944 297.00 297.00 299.80 1942 297.70 298.00 536 -2.17% 11.65%
BABCOCK INT GROUP 932.50 -0.16% -1.50 177298 936.50 930.00 937.00 2453 932.50 933.00 800 -2.25% 2.64%
BAE SYSTEMS 600.00 0.00% 0.00 459368 597.50 596.00 603.25 5486 599.50 600.00 2463 -1.48% 22.88%
BALFOUR BEATTY 261.90 -0.08% -0.20 240837 262.20 260.70 264.30 100 261.90 262.10 989 -2.17% 10.09%
Bâloise N 125.80 -0.63% -0.80 7733 125.70 125.30 126.00 396 125.80 126.00 100 -2.33% 5.01%
BBVA 6.09 -0.52% -0.03 5356553 6.06 6.01 6.12 3218 6.09 6.09 1556 -2.56% 8.73%
Banco BPM 2.87 -1.04% -0.03 541833 2.88 2.83 2.91 713 2.87 2.87 5423 2.43% -
BA.SABADELL 1.31 -1.88% -0.03 2676793 1.31 1.30 1.32 10470 1.31 1.31 20450 -2.25% -7.77%
Banco Popular Esp. 0.97 -1.32% -0.01 2542475 0.97 0.97 0.98 15162 0.97 0.97 21975 3.73% -52.13%
Banco Santander 5.07 0.22% 0.01 3933427 5.10 5.06 5.11 662 5.07 5.07 591 -1.34% 26.77%
BANK OF IRELAND 0.24 -1.01% -0.00 615449 0.25 0.24 0.25 675784 0.24 0.25 405254 - -14.78%
Bankia 0.96 -1.34% -0.01 2443183 0.96 0.95 0.97 19701 0.96 0.96 11633 -4.30% 4.36%
BANKINTER 7.53 -1.27% -0.10 141001 7.55 7.50 7.57 988 7.52 7.53 345 -0.84% 28.42%
Barclays 223.75 -1.52% -3.45 5247575 224.90 222.15 225.20 13290 223.70 223.85 4193 -4.87% 22.84%
BARRATT DEVELOPMENTS 500.00 0.97% 4.80 475554 495.00 494.50 500.00 750 499.70 500.00 2150 -2.96% -10.55%
Barry Callebaut N 1233.00 -0.56% -7.00 444 1238.00 1230.00 1241.00 13 1231.00 1233.00 10 -1.64% 16.76%
BASF 89.28 -0.41% -0.37 322608 89.10 88.75 89.80 528 89.27 89.29 978 0.25% 49.12%
BAYER 101.30 -0.88% -0.90 184117 101.55 100.80 101.83 123 101.30 102.10 358 -0.15% 1.20%
BMW 86.53 -0.62% -0.54 303978 86.55 86.05 86.78 240 86.53 86.56 449 -1.44% 13.19%
BB Biotech N 53.10 -1.58% -0.85 5318 54.00 53.05 54.00 55 53.05 53.15 45 -5.68% 17.58%
BBA AVIATION 283.80 -0.21% -0.60 192180 282.10 281.90 284.40 745 283.80 284.00 6262 -0.73% 89.20%
BEAZLEY PLC LS -,05 394.40 0.36% 1.40 200541 393.20 391.50 394.90 794 394.30 394.60 1093 2.68% 10.79%
BEIERSDORF 81.61 -0.27% -0.22 68469 81.25 81.00 82.05 333 81.62 81.64 170 1.47% 3.98%
BELLWAY 2507.00 0.04% 1.00 94691 2488.00 2469.00 2508.00 12 2507.00 2508.00 508 -4.13% -1.57%
Berendsen 853.00 0.95% 8.00 89831 843.50 841.50 854.50 989 852.50 853.00 521 -2.40% -17.50%
BERKELEY GROUP 2858.00 2.51% 70.00 140969 2795.00 2787.00 2858.00 100 2856.00 2858.00 146 -1.58% -17.42%
BHP BILLITON 1438.00 -0.07% -1.00 1091859 1432.00 1425.00 1448.00 870 1438.00 1439.00 3553 -1.03% 147.85%
Bic 122.50 -0.49% -0.60 8843 122.80 122.20 123.00 68 122.45 122.55 22 -2.43% -10.55%
Bilfinger SE 39.03 0.93% 0.36 21405 38.61 38.31 39.22 131 39.01 39.08 122 0.71% 2.25%
BillerudKorsnäs 146.80 -1.01% -1.50 130462 147.90 146.80 148.40 1669 146.80 146.90 766 -0.94% 7.78%
BNP Paribas 59.36 -0.95% -0.57 397437 59.38 58.94 59.78 433 59.36 59.37 211 -4.57% 39.13%
Boliden 250.60 -0.75% -1.90 162444 250.80 249.50 252.90 972 250.50 250.60 407 -0.59% 120.40%
Bolloré 3.72 0.78% 0.03 308276 3.71 3.68 3.73 1429 3.72 3.73 1287 2.48% 1.92%
BME 28.50 0.00% 0.00 1746 28.59 28.48 28.59 487 28.43 28.54 183 0.05% 1.77%
BOOKER GROUP 184.80 0.00% 0.00 765552 184.80 183.80 184.90 3812 184.70 184.80 13599 -1.02% 24.11%
Bouygues 34.91 -0.17% -0.06 153056 35.09 34.81 35.19 8 34.91 34.92 200 -0.85% 2.12%
BP 490.20 -1.52% -7.55 5030209 494.00 489.45 495.75 2000 490.20 490.35 4977 -5.18% 49.36%
BPER 5.62 -2.26% -0.13 205764 5.71 5.58 5.79 1778 5.62 5.62 194 6.53% 7.14%
bpost 22.53 0.22% 0.05 46130 22.50 22.43 22.58 233 22.52 22.54 63 -1.31% 9.96%
BRENNTAG 52.03 0.06% 0.03 116657 51.85 51.66 52.29 251 52.01 52.03 156 0.37% 24.35%
BRIT AMER TOBACCO 4757.00 -0.01% -0.50 700682 4717.50 4711.50 4779.00 190 4757.00 4758.00 116 0.72% 33.68%
BRITISH LAND CO 596.50 0.93% 5.50 690180 589.00 586.00 596.50 876 595.50 596.00 1300 -3.48% -14.36%
B Sky B Group 1001.00 0.15% 1.50 331979 999.50 998.25 1002.00 31710 1000.00 1001.00 46070 0.86% -2.05%
BRITVIC 582.50 -1.10% -6.50 202949 584.50 578.50 593.50 1225 582.50 583.00 1228 -0.60% -12.86%
BT GROUP 382.00 -1.33% -5.15 3259398 383.95 380.40 384.20 1000 381.95 382.05 3000 -2.36% -15.21%
BTG 578.50 -0.26% -1.50 14524 574.50 572.00 580.00 170 578.00 579.00 1137 -4.46% -1.95%
BUNZL 2131.00 -0.23% -5.00 97578 2124.00 2118.00 2145.50 338 2131.00 2132.00 716 -0.19% 23.11%
BURBERRY GROUP 1655.00 0.24% 4.00 244987 1630.00 1628.00 1658.00 1756 1654.00 1655.00 498 2.92% 47.64%
Bureau Veritas 17.95 0.20% 0.04 283297 17.91 17.80 18.02 1506 17.95 17.95 772 -3.88% 3.67%
Buwog 21.64 -0.85% -0.18 39746 21.95 21.40 21.95 787 21.50 21.64 3 -1.19% 17.58%
Caixabank SA 3.30 -0.66% -0.02 3063994 3.30 3.28 3.31 2500 3.30 3.30 2500 -1.23% 23.39%
Cap Gemini 76.26 -0.92% -0.71 156682 76.80 76.03 76.86 1 76.25 76.26 231 -5.18% -2.62%
CAPITA 517.50 0.98% 5.00 623942 524.00 515.50 535.00 2220 517.50 518.00 1431 0.29% -53.38%
CAPITAL & COUNTIES 273.90 1.63% 4.40 474718 273.00 271.00 282.40 2214 274.00 274.20 103 -0.69% -23.30%
CARLSBERG B 613.50 -0.32% -2.00 41965 614.00 610.50 615.00 146 613.50 614.00 391 0.74% 18.32%
Carnival 4130.00 -0.96% -40.00 51025 4126.00 4119.00 4155.00 30 4129.00 4131.00 282 -2.85% 18.20%
Carrefour 23.50 -0.82% -0.20 700251 23.57 23.27 23.67 900 23.49 23.50 2151 4.61% 0.62%
Casino Guichard 50.56 -0.45% -0.23 47577 50.65 50.41 50.82 63 50.55 50.57 200 0.78% 43.49%
Castellum 118.50 -1.41% -1.70 198180 120.05 118.35 120.70 1272 118.50 118.60 620 -1.17% 17.13%
CELLNEX TELECOM SA E 13.67 -0.47% -0.07 97692 13.68 13.63 13.77 219 13.65 13.67 54 -1.51% -11.49%
Cembra Money Bank N 73.50 -0.54% -0.40 3093 73.85 73.50 74.00 290 73.50 73.65 28 -2.07% 25.43%
CENTAMIN 149.90 0.20% 0.30 679947 151.00 149.60 152.00 3259 149.80 150.00 4979 -0.60% 142.16%
CENTRICA 226.00 -0.86% -1.95 2458615 227.40 225.50 227.50 6794 226.00 226.10 6148 -2.16% 10.89%
CEZ - 0.00% 0.00 - - - - - - - - - -
Lindt & Sprüngli N 65650.00 -0.76% -500.00 1 65650.00 65650.00 65650.00 1 65255.00 - - 5.07% 1.20%
Christian Dior 204.55 -0.34% -0.70 43572 204.40 203.45 205.00 99 204.55 204.60 68 -0.46% 43.95%
CHRISTIAN HANSEN 397.60 -0.15% -0.60 95086 396.10 396.10 398.00 429 397.60 397.70 343 -3.61% -0.75%
Michelin (CGDE) 101.45 -0.49% -0.50 93926 101.45 101.10 101.85 329 101.45 101.50 409 -4.02% 29.80%
Clariant N 18.35 -0.11% -0.02 84687 18.37 18.33 18.43 876 18.35 18.36 2403 -0.43% 12.58%
CLOSE BROTHERS GROUP 1436.00 -0.55% -8.00 35578 1435.50 1430.00 1448.00 106 1436.00 1437.00 180 -0.90% 14.88%
CNH Industrial 8.65 0.17% 0.01 330097 8.49 8.39 8.69 4178 8.64 8.65 5289 1.53% 62.90%
CNP Assurances 17.24 -1.18% -0.20 108417 17.29 17.14 17.30 414 17.23 17.24 270 -2.32% 57.01%
COBHAM 139.10 0.80% 1.10 1561771 138.10 136.90 139.30 2250 139.10 139.20 2446 1.09% -32.92%
Coca-Cola HBC 1818.00 -0.11% -2.00 33621 1813.00 1810.00 1822.00 142 1817.00 1818.00 653 0.89% 35.47%
COFINIMMO 104.50 0.05% 0.05 4924 104.40 104.20 104.75 124 104.40 104.55 78 -1.92% 13.16%
COLOPLAST 485.00 -0.61% -3.00 47038 487.20 482.70 487.20 78 484.90 485.20 168 -0.12% -6.46%
Commerzbank 7.94 -1.60% -0.13 1770490 8.03 7.91 8.03 1457 7.93 7.94 1000 4.17% 6.24%
Compagnie de Saint-G 46.09 -0.75% -0.35 458844 46.27 45.80 46.34 257 46.08 46.09 95 1.30% 30.16%
Richemont N 76.55 0.53% 0.40 240370 76.10 76.05 76.75 1253 76.50 76.55 1467 -0.91% 23.17%
Cie Plastic Omnium 31.80 -0.80% -0.26 32136 31.93 31.74 32.11 87 31.79 31.80 9 -0.44% 9.30%
Compass Group 1409.00 -0.04% -0.50 434547 1398.00 1397.00 1411.00 5316 1408.00 1409.00 2141 -3.36% 24.58%
CONTINENTAL 185.85 0.00% 0.00 35261 184.95 183.70 186.35 283 185.80 185.90 120 -1.69% -1.41%
COVESTRO AG O.N. 67.22 -2.08% -1.43 54538 68.65 67.03 68.66 449 67.16 67.26 109 6.08% 128.33%
CS Group N 15.13 -2.70% -0.42 1027590 15.35 15.13 15.35 1800 15.14 15.15 5473 -5.85% -15.38%
CRH PLC 32.84 0.38% 0.12 154497 32.69 32.56 32.98 327 32.82 32.84 1 -0.55% 44.17%
Croda Int 3345.00 -0.62% -21.00 65180 3369.00 3342.00 3372.00 420 3347.00 3349.00 100 0.48% 19.72%
Crédit Agricole 12.18 -1.66% -0.20 1171070 12.05 12.04 12.24 1242 12.17 12.18 633 -3.03% 37.65%
CYBG PLC LS 0,10 282.60 -1.70% -4.90 57095 284.50 281.90 284.90 100 282.30 283.30 3381 -1.81% -
DLY MAIL & GEN TRUST 756.00 0.40% 3.00 110175 758.00 744.50 758.00 1074 756.00 756.50 757 -4.49% 21.94%
Daimler 70.44 -0.27% -0.19 374284 70.03 69.74 70.59 535 70.46 70.48 345 -1.33% 10.81%
Danone 59.26 -0.13% -0.08 168572 59.01 58.87 59.48 717 59.25 59.27 17 -1.85% 2.17%
Danske Bank 224.20 -0.88% -2.00 208098 225.05 223.60 225.70 248 224.20 224.30 61 0.45% 32.35%
Dassault Aviation 1098.10 0.37% 4.10 392 1092.20 1092.20 1104.20 6 1096.70 1099.95 5 0.13% 7.32%
Dassault Systèmes 71.57 -0.03% -0.02 66452 71.75 71.49 72.07 75 71.56 71.58 58 -2.63% 8.79%
CAMPARI 9.46 -0.73% -0.07 238173 9.48 9.44 9.53 836 9.45 9.46 1048 1.78% 28.10%
DCC 6050.00 -0.41% -25.00 17459 6040.00 6010.00 6055.00 621 6045.00 6055.00 329 -1.14% 21.93%
DELTA LLOYD 5.33 -0.09% -0.01 323295 5.33 5.33 5.34 816 5.33 5.33 581 -0.24% 10.32%
Derwent London 2492.00 0.69% 17.00 53951 2460.00 2458.00 2492.00 1128 2491.00 2493.00 63 -4.99% -20.08%
DEUTSCHE BANK 18.01 -0.03% -0.01 1546919 17.84 17.68 18.16 1629 18.01 18.02 725 -0.55% 1.84%
DEUTSCHE BOERSE Z.UM 79.10 1.02% 0.80 14376 77.58 77.45 79.27 31 79.05 79.12 65 0.78% -
DEUTSCHE EUROSHOP 37.88 -0.11% -0.04 13847 37.91 37.66 37.99 79 37.84 37.87 104 -1.24% 3.46%
DEUTSCHE LUFTHANSA 12.19 0.37% 0.04 786937 12.04 11.91 12.19 3712 12.18 12.19 1751 6.05% -7.93%
DEUTSCHE POST 31.29 -0.75% -0.23 499443 31.31 31.11 31.43 140 31.28 31.29 451 -1.37% 40.23%
DEUTSCHE TELEKOM 16.36 -0.37% -0.06 1003035 16.41 16.30 16.54 4837 16.36 16.36 3448 0.09% 10.24%
Deutsche Wohnen 30.02 0.62% 0.18 369921 29.94 29.84 30.23 616 30.02 30.03 144 -1.22% 30.71%
Diageo 2155.50 0.30% 6.50 371739 2142.00 2138.00 2165.00 2493 2155.00 2156.00 1606 -1.84% 21.47%
Dialog Semiconductor 41.88 -0.40% -0.17 66128 41.80 41.76 42.24 157 41.88 41.91 235 -1.93% 57.02%
Direct Line Insuranc 344.20 -0.35% -1.20 1613675 343.00 341.70 344.40 2435 344.10 344.30 2000 -1.01% -4.34%
DIA 4.65 -2.17% -0.10 818873 4.74 4.64 4.74 1084 4.65 4.65 36 -1.42% -1.50%
Dixons Carphone 341.80 -1.01% -3.50 999584 343.20 339.90 346.40 2839 341.60 341.90 1377 -2.51% -20.34%
DKSH N 72.30 -0.34% -0.25 1747 72.40 72.15 72.70 21 72.30 72.45 180 -0.07% 24.33%
DNB ASA 135.40 -0.15% -0.20 503086 134.70 134.60 135.80 1068 135.30 135.40 654 0.37% 47.17%
DOMINOS PIZZA UK&IRL 378.90 1.07% 4.00 250955 374.80 374.30 379.30 898 378.50 379.00 272 -0.21% 23.62%
DONG Energy 260.60 0.08% 0.20 65782 260.50 259.70 261.10 815 260.90 261.10 29 -0.19% -
Dormakaba N 752.50 0.00% 0.00 438 753.00 749.00 753.00 6 751.50 752.50 3 -0.33% 21.76%
DRAX GROUP 380.10 0.58% 2.20 145635 376.80 376.40 385.80 55 379.90 380.20 734 0.03% 81.87%
SMITH (DS) 432.00 -0.39% -1.70 323718 432.90 430.30 433.60 1659 431.80 432.00 750 -0.46% 19.14%
DSV 325.40 -0.61% -2.00 100325 327.30 324.10 328.30 269 325.30 325.50 1201 -0.12% 32.87%
Dürr 77.48 -0.58% -0.45 24850 77.72 77.43 78.20 69 77.45 77.49 107 3.58% 29.11%
Dufry N 139.60 1.01% 1.40 27171 137.80 137.70 140.20 106 139.60 139.70 273 1.68% 38.22%
E.ON 7.32 -0.49% -0.04 1198949 7.32 7.28 7.36 381 7.32 7.32 1370 2.36% -12.35%
EASYJET 1066.00 2.01% 21.00 349885 1039.00 1039.00 1067.50 451 1065.00 1066.00 390 3.09% -34.03%
Edenred 19.75 0.28% 0.06 347582 19.77 19.72 20.14 1859 19.74 19.75 1304 -1.13% 27.30%
EDP-ENERGIAS 2.73 -1.83% -0.05 1146238 2.77 2.73 2.78 1348 2.73 2.73 1427 -1.30% -8.56%
Eiffage 68.71 0.53% 0.36 24745 68.33 68.33 68.71 383 68.71 68.75 75 0.88% 21.70%
E.D.F. 9.53 -0.04% -0.00 116416 9.55 9.48 9.59 664 9.53 9.54 484 7.22% -13.54%
Electrolux B 231.15 -1.30% -3.05 480037 231.50 229.00 231.50 3267 231.10 231.20 1636 2.96% 28.92%
Elekta B 76.60 -2.73% -2.15 564912 77.95 76.58 78.05 4142 76.60 76.70 1100 -5.72% 24.35%
Elior Group 20.84 -0.02% -0.01 30780 20.80 20.75 20.91 230 20.84 20.87 159 -2.27% 20.64%
Elisa Corp. 31.76 -0.41% -0.13 51286 31.82 31.68 32.03 346 31.75 31.77 640 0.89% -
Ems-Chemie N 502.00 -0.25% -1.25 231 502.50 501.50 503.00 1 502.00 502.50 7 -1.38% 24.49%
ENAGAS 23.11 -1.01% -0.23 263492 23.25 22.96 23.33 568 23.11 23.12 1028 -4.72% -8.42%
Endesa 19.24 -0.62% -0.12 250892 19.32 19.23 19.41 766 19.23 19.25 560 -3.22% 12.32%
ENEL 4.07 -2.16% -0.09 4713927 4.07 4.05 4.11 30213 4.07 4.07 21279 -1.98% 15.49%
Engie S.A. 11.65 0.19% 0.02 599052 11.64 11.57 11.74 273 11.64 11.65 2014 -0.32% -15.17%
ENI 15.32 -1.73% -0.27 1436713 15.49 15.31 15.51 12771 15.31 15.32 8840 -2.05% 26.09%
Ericsson B 51.85 -0.96% -0.50 1773355 52.40 51.65 52.40 31899 51.80 51.85 4771 -2.54% -30.68%
ERSTE GROUP BANK 28.34 -0.89% -0.26 152351 28.46 28.21 28.54 430 28.34 28.35 203 -2.17% 15.93%
Essentra - 0.00% 0.00 - - - - - - - - - -
ESSILOR INTL. 108.30 -1.72% -1.90 75064 109.05 108.15 109.70 577 108.25 108.35 428