21.02.2017 15:11:19
STOXX EUROPE 600
372.26
EUR
1.22
0.33%
21.02.2017 14:56
 
Chart
Kursdaten
Kurs 372.26 Eröffnung 371.20
Diff. absolut 1.22 Tages-Hoch 372.43
Diff. % 0.33 % Tages-Tief 369.94
Volumen 1018313352 Umsatz 244704195611
Schlusskurs vom 20.02.2017 371.04 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2017 / 14:56
Währung EUR Aktualisierungsstand 21.02.2017 / 15:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 2.66% 372.1 359.9
1 Woche 0.25% 372.1 367.7
1 Monat 2.33% 372.1 359.9
3 Monate 9.33% 372.1 336.4
6 Monate 9.08% 372.1 327.0
1 Jahr 13.69% 372.1 307.8
3 Jahre 10.83% 415.2 302.5
6.91
SMI
SMI
2.66
3.58
-2.05
-1.67
-5.58
SMI
2015
2016
2017
{"2015":{"performance":6.91,"chartHeight":28.70781927953,"year":2015,"ID_NOTATION":"193741"},"2016":{"performance":-1.67,"chartHeight":17.198896473077,"year":2016,"ID_NOTATION":"193741"},"2017":{"performance":2.66,"chartHeight":20.971348216809,"year":2017,"ID_NOTATION":"193741"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 21.02.2017 15:11:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
3I GROUP 710.00 -1.11% -8.00 360800 718.50 709.50 718.50 2018 710.00 710.50 5290 -0.84% 69.17%
A.P. Moller-Maersk B 11890.00 -0.92% -110.00 4517 11950.00 11670.00 11950.00 17 11890.00 11900.00 27 -1.98% 44.82%
A2A 1.29 1.73% 0.02 665536 1.27 1.27 1.29 4311 1.29 1.29 9100 -0.62% 27.67%
AA 261.40 0.00% 0.00 72039 261.10 260.00 263.00 22 261.00 261.60 1654 2.11% -5.50%
Aalberts Industries 33.36 0.69% 0.23 41585 33.08 33.03 33.47 490 33.36 33.38 254 0.56% 17.13%
Aareal Bank 37.99 -0.04% -0.01 45073 37.77 37.50 38.04 78 37.96 37.99 231 1.65% 55.89%
AB InBev 103.30 0.78% 0.80 74564 102.50 102.20 103.55 26 103.25 103.30 371 2.68% -1.10%
ABB N 22.96 0.55% 0.12 713301 22.85 22.78 23.00 330 22.96 22.97 4597 -0.28% 29.82%
Aberdeen Asset Mgt 269.50 -0.41% -1.10 307473 269.70 267.70 270.35 1735 269.20 269.40 2020 1.05% 13.14%
ABERTIS SE.A 13.78 -0.43% -0.06 266574 13.84 13.74 13.84 437 13.78 13.79 3745 1.32% 9.66%
ABN AMRO GROUP DR/EO 22.03 -0.77% -0.17 277496 22.20 22.00 22.25 796 22.02 22.04 307 1.68% 28.98%
ACCOR 38.70 0.06% 0.03 178661 38.88 38.56 38.93 359 38.69 38.70 340 -0.82% 8.94%
Ackermans & van Haar 131.60 -0.27% -0.35 2193 131.65 131.60 132.00 10 131.55 131.65 58 1.04% 10.91%
ACS Actividades D Co 29.62 0.42% 0.12 188965 29.47 29.33 29.75 1625 29.61 29.63 425 -1.79% 40.65%
Actelion N 270.30 0.19% 0.50 39728 269.30 269.10 270.30 130 270.20 270.30 23 0.19% 96.44%
Adecco N 71.80 0.84% 0.60 105005 71.15 71.00 71.95 38 71.80 71.85 1013 1.27% 23.16%
ADIDAS 150.65 1.41% 2.10 72743 148.45 148.45 150.70 100 150.65 150.70 174 -0.46% 51.91%
Admiral Group 1866.00 0.59% 11.00 72389 1865.00 1851.00 1873.00 100 1866.00 1867.00 2630 -0.85% 7.00%
AEGON 5.10 0.51% 0.03 1036809 5.09 5.04 5.11 1000 5.10 5.10 1521 -2.54% 18.90%
Aena SA 136.20 0.11% 0.15 14319 136.40 135.85 136.65 24 136.10 136.25 54 0.74% 32.36%
AGEAS/NV 36.59 -1.81% -0.68 396680 36.87 36.43 36.90 153 36.59 36.59 496 -7.68% 7.94%
AGGREKO 1030.00 0.39% 4.00 121556 1019.00 1019.00 1036.00 213 1029.00 1030.00 846 0.29% 21.39%
Air Liquide 104.25 -0.62% -0.65 77676 104.45 104.05 104.85 485 104.25 104.30 375 0.97% 12.80%
Airbus Group 66.75 0.12% 0.08 87166 66.49 66.32 66.85 684 64.80 67.25 473 1.08% 21.08%
Akzo Nobel 63.67 0.89% 0.56 325737 62.89 62.87 64.07 281 63.67 63.68 310 -1.50% 19.82%
ALFA LAVAL 164.80 0.12% 0.20 143969 164.40 164.20 165.10 4839 164.70 164.80 675 -0.72% 23.17%
ALLIANZ 164.90 0.24% 0.40 177550 164.30 163.20 165.15 433 164.85 164.90 537 3.87% 23.47%
Alstom 26.21 0.56% 0.14 72226 26.17 25.87 26.29 508 26.20 26.21 230 -1.19% 25.73%
Altice A 20.59 0.00% 0.00 182256 20.50 20.41 20.59 409 20.59 20.60 478 -0.68% 67.06%
Amadeus IT 43.97 1.16% 0.51 447328 43.37 43.26 44.11 101 43.97 43.97 538 1.96% 23.81%
Amec Foster Wheeler 446.00 -1.65% -7.50 361062 449.60 440.00 450.70 433 445.90 446.10 316 -4.23% 27.65%
AMER SPORTS 'A' 22.44 -0.27% -0.06 86137 22.53 22.33 22.54 556 22.43 22.46 367 -2.31% -10.38%
AMS I 47.20 7.52% 3.30 84980 43.90 43.90 47.65 491 47.05 47.25 606 6.07% 67.97%
Andritz 50.83 -0.02% -0.01 4216 50.63 50.59 50.94 83 50.81 50.85 73 0.34% 18.37%
ANGLO AMERICAN 1339.50 -1.72% -23.50 1693872 1385.50 1332.50 1395.00 2539 1339.00 1340.00 1134 -5.44% 208.43%
ANTOFAGASTA 858.00 -0.35% -3.00 510604 871.00 856.00 873.00 66 857.50 858.00 500 -3.05% 79.01%
ArcelorMittal 8.73 0.49% 0.04 1839889 8.73 8.72 8.84 1325 8.73 8.73 1730 0.98% 251.70%
Arkema 96.33 -0.16% -0.15 24189 96.30 95.92 96.70 74 96.31 96.33 75 2.16% 81.58%
Aryzta N 32.05 -1.16% -0.38 46567 32.18 31.98 32.33 99 32.05 32.07 18 8.15% -28.46%
ASHTEAD GROUP 1714.00 0.59% 10.00 217705 1704.00 1703.00 1725.00 1510 1714.00 1715.00 2410 3.25% 103.20%
ASM International 47.80 0.53% 0.25 51169 47.53 47.40 47.95 232 47.80 47.83 109 0.97% 32.34%
ASML Holding 118.55 -0.04% -0.05 183823 118.25 117.75 118.60 722 118.50 118.55 671 -0.25% 50.27%
ASSA Abloy B 177.00 0.45% 0.80 497866 176.20 176.10 177.10 2485 176.90 177.00 3080 1.67% 7.99%
Assicurazioni Genera 14.46 -1.16% -0.17 920285 14.68 14.44 14.72 2724 14.45 14.46 6339 -2.30% 23.70%
A.B. Foods 2585.00 0.62% 16.00 126483 2582.00 2567.00 2602.00 221 2585.00 2587.00 608 1.89% -20.19%
AstraZeneca 4574.50 0.10% 4.50 417703 4566.50 4562.00 4602.50 329 4574.00 4575.50 782 -1.70% 12.42%
ATLANTIA 21.83 -0.77% -0.17 195824 22.00 21.62 22.00 492 21.83 21.84 1378 -0.86% -4.09%
Atlas Copco A 295.50 0.92% 2.70 278166 292.30 291.70 295.90 695 295.40 295.50 674 0.68% 53.35%
ATOS 104.95 -0.24% -0.25 36483 104.95 104.65 105.25 318 104.90 104.95 403 -0.14% 60.89%
AUTO TRADER GRP PLCL 401.80 -0.12% -0.50 157552 400.90 400.40 404.00 883 401.60 402.00 530 -1.13% 4.31%
Aviva 504.00 -0.69% -3.50 810788 506.00 503.00 506.50 15085 504.00 504.50 28949 -0.30% 15.62%
AXA 22.48 0.38% 0.09 1122358 22.41 22.11 22.52 401 22.48 22.49 809 -2.60% 10.41%
AXEL SPRINGER 48.31 -0.33% -0.16 13831 48.40 48.20 48.54 155 48.31 48.33 93 1.45% 5.46%
AZIMUT 17.30 0.79% 0.14 80976 17.07 17.01 17.34 331 17.28 17.30 359 0.32% 0.26%
Aéroports de Paris 107.05 -0.60% -0.65 5402 107.85 107.05 108.00 171 107.00 107.10 57 2.66% 0.66%
B & M Europ.Value Re 298.90 0.47% 1.40 70048 296.90 296.40 300.70 780 298.90 299.10 266 -1.74% 3.00%
BABCOCK INT GROUP 900.00 -0.50% -4.50 328422 906.50 899.50 906.50 1267 900.00 900.50 587 -0.17% -2.23%
BAE SYSTEMS 608.50 -0.73% -4.50 547909 613.00 608.00 613.50 6448 608.50 609.00 7850 -1.30% 20.61%
BALFOUR BEATTY 275.80 1.10% 3.00 68598 274.60 273.20 275.90 926 275.70 275.90 2330 1.06% 17.36%
Bâloise N 131.85 1.50% 1.95 23352 130.40 129.90 131.90 221 131.80 131.90 499 0.80% 8.34%
BBVA 6.26 -0.05% -0.00 2979490 6.22 6.14 6.26 2091 6.26 6.26 1023 2.98% 13.41%
Banco BPM 2.42 -2.50% -0.06 1235995 2.47 2.41 2.47 4633 2.42 2.42 10283 -3.66% -
BA.SABADELL 1.48 0.55% 0.01 4090588 1.46 1.44 1.48 25126 1.48 1.48 18817 -0.87% 6.62%
Banco Popular Esp. 0.84 0.12% 0.00 1414720 0.84 0.83 0.85 18439 0.84 0.84 6283 -1.64% -54.00%
Banco Santander 5.21 0.85% 0.04 4123840 5.14 5.10 5.21 6653 5.21 5.21 12192 1.72% 53.18%
BANK OF IRELAND 0.23 -1.08% -0.00 5162289 0.23 0.23 0.23 82131 0.23 0.23 60021 -6.12% -7.07%
Bankia 0.95 0.85% 0.01 2109238 0.94 0.93 0.95 26379 0.95 0.95 4848 -0.31% 28.21%
BANKINTER 7.24 -0.43% -0.03 200646 7.25 7.18 7.26 2022 7.24 7.25 475 -0.67% 23.83%
Barclays 235.45 -1.07% -2.55 6305686 236.45 233.55 237.10 6008 235.40 235.45 3000 1.23% 45.43%
BARRATT DEVELOPMENTS 517.50 0.39% 2.00 413316 515.00 514.50 518.50 3128 517.00 517.50 5367 0.78% -11.39%
Barry Callebaut N 1305.00 0.69% 9.00 318 1302.00 1301.00 1310.00 3 1304.00 1305.00 6 1.71% 20.28%
BASF 89.62 -0.11% -0.10 206250 89.44 89.27 89.91 150 89.61 89.63 207 -0.26% 49.59%
BAYER 108.05 0.89% 0.95 280598 107.00 106.95 108.25 1376 108.00 108.05 112 1.46% 10.49%
BMW 85.59 0.52% 0.44 224069 85.16 84.70 86.05 350 85.56 85.58 113 -1.42% 16.12%
BB Biotech N 59.00 1.72% 1.00 10538 58.05 58.05 59.00 202 58.90 59.00 30 2.52% 26.07%
BBA AVIATION 308.50 0.49% 1.50 249903 307.80 307.10 309.20 1132 308.30 308.50 984 2.22% 76.89%
BEAZLEY PLC LS -,05 426.80 0.19% 0.80 172057 425.30 423.70 427.50 902 426.80 427.00 917 0.14% 14.98%
BEIERSDORF 84.65 0.51% 0.43 71649 84.19 84.04 84.82 32 84.65 84.67 17 0.76% 6.65%
BELLWAY 2599.00 -0.04% -1.00 65223 2598.00 2594.00 2612.00 356 2597.00 2598.00 100 -0.80% -1.78%
Berendsen 904.00 -0.33% -3.00 51172 905.00 903.00 909.50 293 903.50 904.00 200 -2.01% -19.93%
BERKELEY GROUP 2890.00 0.56% 16.00 48219 2870.00 2868.00 2910.00 149 2890.00 2891.00 93 -1.77% -14.01%
BHP BILLITON 1396.50 -0.50% -7.00 1766676 1435.75 1390.50 1435.75 400 1396.50 1397.00 675 0.68% 91.30%
Bic 117.70 -0.38% -0.45 10252 118.10 117.55 118.25 109 117.60 117.70 170 -1.26% -5.35%
Bilfinger SE 38.42 -1.51% -0.59 53710 38.95 38.25 38.95 68 38.40 38.42 138 0.93% -3.95%
BillerudKorsnäs 149.70 0.07% 0.10 81903 150.00 149.30 150.05 887 149.70 149.80 273 -0.40% 9.91%
BNP Paribas 55.92 0.23% 0.13 828311 55.47 54.96 56.06 347 55.90 55.92 254 -0.90% 38.48%
Boliden 285.50 1.03% 2.90 300678 283.40 282.50 285.60 380 285.50 285.60 153 -0.73% 129.50%
Bolloré 3.71 0.30% 0.01 58382 3.69 3.68 3.72 6446 3.71 3.71 1195 -0.51% 3.57%
BME 29.50 0.00% 0.00 6876 29.54 29.43 29.76 478 29.41 29.55 220 1.95% 13.03%
BOOKER GROUP 202.80 -0.98% -2.00 368138 205.40 202.80 205.80 2842 202.80 202.90 3674 -2.22% 24.72%
Bouygues 34.61 -0.40% -0.14 211669 34.65 34.34 34.70 211 34.62 34.62 173 -0.35% 0.09%
BP 455.35 1.95% 8.70 6204720 447.05 445.25 456.70 494 455.35 455.40 3138 -1.16% 32.81%
BPER 4.53 1.12% 0.05 235809 4.47 4.36 4.54 439 4.52 4.53 500 -5.35% -1.57%
bpost 23.05 0.15% 0.04 37285 23.07 23.00 23.12 290 23.05 23.07 199 1.21% 4.56%
BRENNTAG 55.44 1.22% 0.67 105917 54.81 54.59 55.47 294 55.42 55.44 177 0.40% 27.19%
BRIT AMER TOBACCO 4996.00 0.30% 14.75 322899 4973.00 4970.00 5014.00 254 4995.00 4996.00 10 0.06% 30.72%
BRITISH LAND CO 610.00 -0.41% -2.50 349148 613.00 609.50 614.00 5864 609.50 610.50 7580 0.41% -11.66%
B Sky B Group 995.00 -0.05% -0.50 119297 998.00 994.50 998.00 21347 995.00 995.50 6943 -0.85% -2.16%
BRITVIC 626.00 -0.56% -3.50 178877 629.00 624.50 629.50 1815 625.50 626.00 297 -0.08% -8.14%
BT GROUP 321.50 -0.51% -1.65 2993158 323.60 321.45 324.40 2104 321.45 321.55 1814 5.20% -29.72%
BTG 562.00 0.36% 2.00 113010 562.00 558.50 563.50 870 561.50 562.50 1347 1.26% -7.26%
BUNZL 2177.00 -0.09% -2.00 83252 2174.00 2174.00 2185.00 92 2176.00 2177.00 1506 0.69% 14.52%
BURBERRY GROUP 1658.50 -0.57% -9.50 413828 1670.00 1655.00 1671.00 608 1658.00 1659.00 2104 1.16% 30.69%
Bureau Veritas 18.65 -0.48% -0.09 104429 18.70 18.59 18.71 160 18.65 18.66 401 -1.09% 4.54%
Buwog 23.22 0.14% 0.03 1492 23.20 23.18 23.23 276 23.20 23.25 65 1.31% 23.02%
Caixabank SA 3.40 0.98% 0.03 5394652 3.36 3.32 3.42 9463 3.40 3.40 5222 1.04% 38.41%
Cap Gemini 82.04 -0.75% -0.62 159060 82.36 81.80 82.41 572 82.03 82.04 170 4.99% 8.32%
CAPITA 520.50 1.07% 5.50 860712 496.90 489.10 525.50 612 520.00 520.50 3107 1.36% -53.11%
CAPITAL & COUNTIES 298.50 1.12% 3.30 661188 295.80 294.60 300.30 1194 298.30 298.50 2001 3.29% -14.98%
CARLSBERG B 615.00 0.24% 1.50 22349 612.50 612.00 616.00 373 614.50 615.00 202 0.82% 1.82%
Carnival 4312.00 -0.87% -38.00 50712 4368.00 4308.00 4371.00 290 4310.00 4312.00 317 -1.08% 30.63%
Carrefour 22.21 -0.27% -0.06 649792 22.37 22.11 22.37 1853 22.21 22.23 735 -2.65% -5.45%
Casino Guichard 52.52 2.08% 1.07 164090 51.24 50.59 53.19 352 52.51 52.53 243 1.65% 28.10%
Castellum 123.70 -0.16% -0.20 85487 123.90 123.50 124.40 198 123.60 123.70 2024 0.90% 12.52%
CELLNEX TELECOM SA E 14.20 -1.05% -0.15 123593 14.35 14.10 14.35 1358 14.19 14.20 1076 1.32% -1.29%
Cembra Money Bank N 79.35 0.00% 0.00 3054 79.25 79.17 79.55 13 79.35 79.45 307 1.54% 25.06%
CENTAMIN 174.50 -3.06% -5.50 1375275 179.75 174.00 181.00 2688 174.50 174.70 4912 0.46% 103.38%
CENTRICA 234.90 0.17% 0.40 2056919 235.15 233.75 236.00 7554 234.90 235.00 5537 -0.42% 11.33%
CEZ - 0.00% 0.00 - - - - - - - - - -
Lindt & Sprüngli N 64925.00 0.00% 0.00 - 64925.00 64925.00 64925.00 - - 70200.00 1 -0.01% -4.98%
Christian Dior 199.55 0.10% 0.20 10511 199.10 198.75 199.80 37 199.50 199.60 37 0.55% 21.71%
CHRISTIAN HANSEN 418.40 -0.02% -0.10 38572 417.50 417.30 419.00 299 418.40 418.50 365 -0.97% 3.59%
Michelin (CGDE) 106.00 0.43% 0.45 101471 105.15 105.10 106.60 471 106.00 106.05 607 1.53% 24.68%
Clariant N 19.29 0.31% 0.06 126579 19.23 19.17 19.34 2104 19.29 19.30 272 0.84% 21.17%
CLOSE BROTHERS GROUP 1489.00 -0.67% -10.00 37488 1492.00 1488.00 1493.00 898 1487.00 1489.00 174 -0.87% 18.65%
CNH Industrial 8.89 0.68% 0.06 368650 8.81 8.77 8.96 337 8.89 8.89 2750 -1.71% 56.93%
CNP Assurances 17.59 -0.87% -0.15 106685 17.78 17.57 17.79 1072 17.59 17.60 1140 -2.41% 41.84%
COBHAM 110.50 -1.34% -1.50 2687474 112.10 110.30 112.10 34036 110.40 110.60 29985 -17.04% -47.86%
Coca-Cola HBC 1985.00 0.81% 16.00 105047 1974.00 1969.00 1988.00 677 1985.00 1987.00 1356 8.65% 40.88%
COFINIMMO 105.80 -0.61% -0.65 4534 106.60 105.80 106.60 118 105.70 105.80 32 1.54% 7.25%
COLOPLAST 496.00 0.55% 2.70 65194 492.80 491.80 497.10 33 496.00 496.10 264 -0.78% -3.69%
Commerzbank 7.44 0.06% 0.00 1049735 7.45 7.32 7.45 1000 7.43 7.44 1000 0.62% 2.44%
Compagnie de Saint-G 45.82 0.05% 0.03 273618 45.65 45.16 45.82 237 45.81 45.82 3 -1.48% 29.99%
Richemont N 76.60 0.86% 0.65 284000 75.45 75.00 76.60 2408 76.55 76.60 984 0.86% 17.85%
Cie Plastic Omnium 32.70 0.48% 0.15 13342 32.33 32.33 32.84 24 32.67 32.70 140 -0.12% 13.30%
Compass Group 1464.00 -0.81% -12.00 418486 1475.00 1464.00 1481.00 1363 1464.00 1465.00 8587 1.10% 19.51%
CONTINENTAL 192.15 0.47% 0.90 44165 191.05 190.45 193.65 45 192.10 192.15 140 0.37% 2.78%
COVESTRO AG O.N. 69.97 1.29% 0.89 121864 69.36 69.03 70.32 144 69.94 69.96 100 -2.14% 169.48%
CS Group N 15.56 0.26% 0.04 976670 15.62 15.45 15.69 7813 15.56 15.57 1012 5.28% 19.23%
CRH PLC 2821.00 1.58% 44.00 167249 2782.00 2772.00 2829.00 642 2821.00 2822.00 227 1.26% 57.69%
Croda Int 3370.00 -0.77% -26.00 59379 3393.00 3361.00 3393.00 194 3369.00 3370.00 178 -1.06% 18.75%
Crédit Agricole 11.61 -0.09% -0.01 1168607 11.61 11.45 11.65 3477 11.61 11.62 2044 -0.04% 26.51%
CYBG PLC LS 0,10 273.80 1.56% 4.20 181446 273.60 272.40 274.50 2478 273.70 273.90 542 -2.39% 49.01%
DLY MAIL & GEN TRUST 725.00 0.07% 0.50 40690 724.50 720.50 726.00 17 725.00 725.50 357 -2.09% 12.84%
Daimler 68.36 0.63% 0.43 377521 67.98 67.71 68.63 502 68.35 68.37 1193 0.46% 8.13%
Danone 60.75 -0.30% -0.18 281312 60.96 60.54 60.97 754 60.74 60.76 1162 0.13% 0.91%
Danske Bank 241.60 0.33% 0.80 206089 240.50 239.50 241.90 491 241.50 241.60 520 2.24% 29.75%
Dassault Aviation 1070.25 -0.61% -6.60 217 1072.40 1069.45 1074.60 7 1067.80 1071.10 1 0.09% 9.21%
Dassault Systèmes 76.70 0.52% 0.40 45082 76.33 76.22 76.75 21 76.68 76.69 186 -0.22% 10.12%
CAMPARI 9.77 0.57% 0.06 99391 9.71 9.64 9.84 1523 9.77 9.77 1794 1.35% 36.86%
DCC 6805.00 0.00% 0.00 9705 6825.00 6790.00 6825.00 317 6800.00 6810.00 251 -0.73% 20.02%
DELTA LLOYD 5.34 0.00% 0.00 205802 5.35 5.34 5.35 1000 5.34 5.34 2850 0.19% 9.82%
Derwent London 2688.00 0.64% 17.00 48732 2679.00 2673.00 2700.00 507 2687.00 2689.00 418 2.95% -12.70%
DEUTSCHE BANK 18.55 0.30% 0.06 731671 18.45 18.16 18.59 893 18.54 18.55 2307 2.52% 22.29%
DEUTSCHE BOERSE Z.UM 84.26 0.14% 0.12 40416 84.00 83.89 84.63 5 84.21 84.25 32 0.71% -
DEUTSCHE EUROSHOP 38.87 -0.50% -0.20 13868 39.02 38.85 39.06 301 38.84 38.87 201 1.00% 0.22%
DEUTSCHE LUFTHANSA 13.68 1.71% 0.23 597006 13.44 13.44 13.70 1408 13.67 13.68 6304 6.38% 0.89%
DEUTSCHE POST 32.15 0.55% 0.17 202821 31.90 31.89 32.15 297 32.13 32.14 1009 1.05% 52.82%
DEUTSCHE TELEKOM 16.27 -0.06% -0.01 1149201 16.27 16.18 16.32 3056 16.27 16.28 6536 2.62% 7.18%
Deutsche Wohnen 32.10 -0.33% -0.10 165978 32.08 32.03 32.31 150 32.09 32.10 176 2.72% 32.15%
Diageo 2268.00 0.04% 1.00 329141 2266.00 2260.75 2276.00 620 2267.50 2268.00 1156 0.55% 24.34%
Dialog Semiconductor 47.44 4.49% 2.04 161161 46.20 45.88 47.53 104 47.44 47.45 200 3.94% 64.99%
Direct Line Insuranc 360.10 -0.69% -2.50 683927 362.90 359.80 363.30 1088 360.00 360.20 2042 -0.30% -3.69%
DIA 4.95 0.28% 0.01 723307 4.94 4.90 4.95 759 4.95 4.95 4637 -4.42% 0.79%
Dixons Carphone 300.70 0.40% 1.20 312594 301.50 299.20 302.40 710 300.60 300.70 5955 -3.53% -32.94%
DKSH N 80.30 0.25% 0.20 4132 80.50 80.15 80.55 159 80.25 80.40 99 -2.31% 29.00%
DNB ASA 141.05 0.18% 0.25 260114 140.80 139.70 141.20 4124 141.00 141.10 506 -1.02% 43.13%
DOMINOS PIZZA UK&IRL 379.10 -0.34% -1.30 90694 381.00 379.10 381.60 216 379.10 379.40 810 1.91% 12.83%
DONG Energy 252.00 -0.36% -0.90 72483 252.50 251.25 252.55 941 251.90 252.10 408 -3.78% -
Dormakaba N 816.50 0.62% 5.00 489 804.50 804.50 818.00 3 816.00 817.00 25 0.68% 36.20%
DRAX GROUP 346.70 -0.12% -0.40 192447 348.30 342.90 349.30 1031 346.30 347.00 697 -8.64% 43.92%
SMITH (DS) 455.70 0.55% 2.50 537006 450.10 450.10 457.80 1441 455.50 455.70 1050 2.08% 20.11%
DSV 345.40 -0.58% -2.00 141643 347.00 344.90 347.20 102 345.40 345.50 345 -1.46% 27.27%
Dürr 81.10 0.66% 0.53 23181 80.19 79.75 81.26 91 81.06 81.14 50 -0.34% 38.61%
Dufry N 146.90 1.03% 1.50 11833 145.60 145.50 147.40 244 146.70 146.90 248 1.73% 41.52%
E.ON 7.23 1.06% 0.08 980743 7.15 7.13 7.23 750 7.23 7.23 4369 0.18% -14.14%
EASYJET 958.00 0.10% 1.00 235418 959.50 950.50 959.50 717 957.50 958.00 1109 0.52% -38.15%
Edenred 20.91 -0.12% -0.03 77674 20.89 20.88 21.02 708 20.91 20.92 100 0.58% 35.99%
EDP-ENERGIAS 2.90 0.45% 0.01 841078 2.89 2.87 2.91 7927 2.89 2.90 933 3.50% 1.12%
Eiffage 68.97 -0.33% -0.23 40819 69.42 68.77 69.50 333 68.97 68.99 2 -1.67% 11.13%
E.D.F. 9.12 0.55% 0.05 207302 9.14 9.03 9.16 887 9.11 9.12 350 -3.29% -12.35%
Electrolux B 239.20 0.72% 1.70 266306 237.10 237.10 241.30 2334 239.10 239.20 1522 4.14% 23.55%
Elekta B 84.85 2.72% 2.25 452530 82.85 82.60 85.25 1196 84.85 84.90 2446 3.60% 30.74%
Elior Group 21.42 -0.26% -0.06 5187 21.46 21.32 21.48 10 21.42 21.46 62 1.18% 22.75%
Elisa Corp. 31.65 0.19% 0.06 47291 31.68 31.58 31.82 63 31.64 31.66 279 2.53% -
Ems-Chemie N 575.50 -0.43% -2.50 1272 579.00 574.50 579.50 10 575.50 576.00 17 3.14% 23.43%
ENAGAS 23.06 -1.28% -0.30 268764 23.20 23.05 23.21 703 23.05 23.06 98 -1.41% -9.02%
Endesa 19.75 -0.88% -0.17 255750 19.93 19.72 19.95 2115 19.75 19.76 1050 -0.55% 22.79%
ENEL 3.99 -0.20% -0.01 3662589 4.00 3.97 4.02 23863 3.99 3.99 8437 -1.33% 10.70%
Engie S.A. 11.23 0.99% 0.11 1017035 11.13 11.09 11.28 400 11.23 11.23 2203 -0.64% -19.64%
ENI 14.68 2.73% 0.39 2074975 14.27 14.19 14.70 4337 14.68 14.69 9399 0.55% 23.88%
Ericsson B 55.90 4.00% 2.15 2598664 53.65 53.20 56.05 8160 55.90 55.95 2297 9.39% -27.87%
ERSTE GROUP BANK 29.50 -0.17% -0.05 144530 29.39 29.16 29.64 602 29.48 29.50 935 -1.68% 18.26%
Essentra - 0.00% 0.00 - - - - - - - - - -