20.02.2019 08:27:31
STOXX EUROPE 600
368.97
EUR
-0.8100
-0.22%
19.02.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.02.2019 369.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2019 / 17:50
Währung EUR Aktualisierungsstand 20.02.2019 / 08:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.28% 370.1 331.8
1 Woche 1.71% 370.1 363.2
1 Monat 3.34% 370.1 353.0
3 Monate 3.90% 370.1 327.3
6 Monate -3.17% 386.8 327.3
1 Jahr -2.45% 397.9 327.3
3 Jahre 13.05% 403.7 307.8
7.73
13
SMI
9.28
9.81
SMI
-13.23
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.73,"chartHeight":22.515087213106,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-13.23,"chartHeight":25.82578916394,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":9.28,"chartHeight":23.64099772307,"year":2019,"ID_NOTATION":"193741"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.380664635734,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.02.2019 08:27:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.28 -0.17% -0.06 41416 34.32 33.92 34.40 608 33.72 34.30 64 -0.06% -22.55%
A.P. Moller-Maersk B 9148.00 1.11% 100.00 6428 9020.00 8922.00 9162.00 1 8984.00 9332.00 18 6.52% 11.86%
A2A 1.58 -0.50% -0.01 1339059 1.59 1.57 1.59 3497 1.57 1.58 5083 1.55% 0.45%
AAK AB 137.90 -0.12% -0.17 52688 138.00 137.30 138.32 2313 136.76 138.94 2267 3.58% 12.43%
Aalberts Industries 31.25 -1.85% -0.59 72710 31.86 30.99 31.86 650 31.25 31.43 80 -0.57% 7.76%
Aareal Bank 27.13 -2.27% -0.63 129948 27.41 26.83 27.69 9 27.13 27.99 1893 -0.66% 0.78%
AB InBev 67.67 -1.31% -0.90 386412 68.54 67.38 68.54 450 67.63 67.73 128 0.33% 17.50%
ABB N 19.74 -0.03% -0.01 1958176 19.71 19.53 19.80 1700 19.61 19.95 1000 2.84% 5.90%
ABN AMRO GROUP DR/EO 20.91 0.43% 0.09 557105 20.67 20.67 20.92 228 20.86 20.91 56 -4.91% 2.10%
ACCOR 39.74 -0.10% -0.04 232327 39.88 39.58 40.13 205 39.71 39.75 150 3.79% 7.38%
Ackermans & van Haar 141.20 0.28% 0.40 1098 140.90 140.90 141.60 34 140.90 141.50 1 1.00% 6.51%
ACS ACTIVIDADES DE C 37.61 0.45% 0.17 252129 37.49 37.39 37.70 130 37.60 37.63 130 4.15% 11.31%
Adecco N 52.52 -0.68% -0.36 83193 52.64 52.37 52.84 1 52.46 53.04 2262 0.81% 14.45%
ADIDAS 201.80 1.74% 3.45 128228 198.50 197.80 202.15 50 201.70 201.80 100 -0.70% 8.60%
Admiral Group 2147.00 0.70% 15.00 51415 2135.00 2134.00 2152.00 114 2148.00 2152.00 1 0.51% 5.25%
ADYEN N.V. EO-,01 674.90 0.03% 0.20 4727 677.30 667.60 680.30 14 673.40 675.30 35 3.37% 41.93%
AEGON 4.63 -0.73% -0.03 1450731 4.64 4.59 4.66 484 4.63 4.63 600 0.63% 13.68%
Aena SA 153.60 0.13% 0.20 43018 153.50 152.90 153.75 30 153.55 153.60 23 2.26% 12.49%
AGEAS/NV 41.91 0.29% 0.12 133498 41.87 41.62 41.94 600 41.90 41.92 313 0.31% 6.97%
AGGREKO 721.20 -0.74% -5.40 144768 724.00 720.20 725.60 250 720.60 721.60 3200 -0.93% -1.39%
AIB GROUP PLC EO -,6 3.97 1.51% 0.06 556633 3.86 3.86 3.97 7127 3.81 4.07 4000 4.37% 8.36%
Air France-KLM 10.38 2.42% 0.24 712480 10.26 10.20 10.44 1686 10.38 10.38 200 0.92% 9.62%
Air Liquide 106.60 -0.37% -0.40 199841 106.85 106.15 106.85 18 103.00 106.65 133 0.33% -1.71%
Airbus Group 110.52 -0.41% -0.46 - 110.52 110.52 110.52 50 110.96 111.12 70 7.47% 31.98%
Aker BP 293.20 -0.41% -1.20 144449 293.60 291.80 296.20 152 279.00 296.40 249 3.31% 34.13%
Akzo Nobel 82.14 -1.51% -1.26 371278 83.06 81.83 83.24 1 82.12 82.16 72 9.61% 4.01%
ALFA LAVAL 201.10 -0.25% -0.50 324491 200.80 199.85 201.50 1152 200.60 203.50 250 3.87% 6.15%
ALLIANZ 190.54 0.63% 1.20 224029 188.83 188.74 190.76 10 190.44 190.54 42 2.79% 8.36%
Alstom 37.47 -0.35% -0.13 128079 37.46 37.28 37.58 7 37.45 37.48 80 2.77% 6.60%
Alten 89.15 -1.44% -1.30 24963 90.75 88.65 90.90 30 88.95 89.15 290 2.89% 22.29%
Altran Technologies 7.89 -1.87% -0.15 329012 8.05 7.85 8.16 104 7.88 7.89 1400 5.69% 12.15%
Amadeus IT 68.82 -0.23% -0.16 504488 69.18 68.68 69.54 19 68.80 68.82 1 4.53% 13.00%
Ambu 158.90 0.25% 0.40 78436 158.50 157.90 160.50 1071 156.20 162.80 1064 -0.06% 1.66%
AMER SPORTS 'A' 39.56 -0.10% -0.04 112071 39.60 39.53 39.64 14 39.47 39.59 53 0.13% 3.05%
AMS I 28.44 -4.31% -1.28 138923 29.83 27.92 30.20 1000 18.65 29.05 150 -3.59% 20.61%
Amundi S.A. 55.54 0.14% 0.08 100313 55.20 54.76 55.96 46 55.40 55.60 40 8.86% 20.09%
Andritz 44.30 -0.18% -0.08 27152 44.28 43.74 44.44 614 43.44 44.34 56 3.17% 10.81%
ANGLO AMERICAN 1955.20 0.52% 10.20 830277 1944.40 1936.60 1972.60 203 1954.80 1956.20 203 2.67% 12.26%
ANTOFAGASTA 889.00 1.48% 13.00 588013 875.40 872.20 895.60 160 887.60 890.00 170 6.04% 13.16%
ArcelorMittal 19.85 -0.73% -0.15 1059200 20.04 19.74 20.09 260 19.84 19.87 1035 2.97% 9.35%
arGEN-X 112.40 0.72% 0.80 14297 111.60 111.20 113.60 16 112.40 112.60 133 14.46% 30.85%
Arkema 83.84 -0.95% -0.80 118161 84.02 83.36 84.90 40 83.84 83.90 35 4.02% 12.27%
Aroundtown 7.52 -0.99% -0.07 544450 7.59 7.52 7.62 3500 7.51 7.54 800 -1.83% 4.44%
ASHTEAD GROUP 2010.00 -0.54% -11.00 222430 2050.00 1999.00 2050.00 1100 2010.00 2012.00 152 1.28% 23.12%
ASM International 43.65 -0.68% -0.30 33257 44.08 43.20 44.18 6 43.65 43.70 330 1.25% 20.75%
ASML Holding 161.14 -0.62% -1.00 214082 162.38 159.90 162.50 109 161.12 161.30 561 1.91% 18.26%
ASR Nederland 38.44 1.75% 0.66 92868 37.84 37.66 38.52 650 38.42 38.48 63 2.89% 11.03%
ASSA Abloy B 189.50 -0.11% -0.20 370647 189.35 188.55 190.10 552 175.10 189.95 200 2.82% 20.16%
Assicurazioni Genera 15.16 -0.69% -0.10 1533768 15.29 15.10 15.31 877 15.16 15.17 877 0.26% 3.98%
A.B. Foods 2353.00 1.73% 40.00 142434 2313.00 2309.00 2357.00 80 2349.00 2354.00 950 1.91% 14.67%
AstraZeneca 6093.00 -1.01% -62.00 860355 6167.00 6062.00 6167.00 43 6093.00 6094.00 174 6.24% 3.98%
ATLANTIA 20.92 0.14% 0.03 431607 20.88 20.66 20.95 264 20.85 20.96 263 1.36% 15.58%
Atlas Copco A 249.65 -0.18% -0.45 668555 247.55 247.55 250.05 200 248.30 250.05 200 2.40% 18.90%
ATOS 82.80 -0.12% -0.10 178278 82.78 82.50 83.66 30 82.78 82.82 320 3.99% 16.03%
AURUBIS 48.16 -1.25% -0.61 61176 48.56 47.64 48.63 23 47.70 48.65 761 1.62% 12.00%
AUTO TRADER GRP PLCL 460.50 1.72% 7.80 741308 452.60 451.90 460.80 771 460.60 461.00 160 1.90% 1.93%
Aviva 419.60 -0.62% -2.60 1284800 422.20 417.90 423.80 1709 419.20 419.80 490 0.43% 12.13%
AXA 20.77 0.00% 0.00 1056592 20.70 20.67 20.86 1200 20.77 20.79 637 1.84% 10.12%
AXEL SPRINGER 52.55 -2.95% -1.60 27298 53.90 52.40 54.10 80 52.45 52.60 102 1.74% 6.25%
Aéroports de Paris 171.30 1.18% 2.00 45070 169.20 168.30 172.50 150 171.00 171.50 2 4.58% 3.38%
B & M Europ.Value Re 334.50 -0.68% -2.30 365255 335.00 329.90 335.00 523 334.30 337.50 8554 2.83% 19.25%
BABCOCK INT GROUP 547.00 -1.76% -9.80 189345 552.40 545.60 556.40 270 547.00 547.80 140 3.25% 11.36%
BAE SYSTEMS 510.90 -2.61% -13.70 2028594 524.00 510.10 525.40 710 510.60 511.00 423 -0.91% 11.04%
BALFOUR BEATTY 281.90 -0.32% -0.90 210333 283.80 281.40 284.40 600 280.60 282.00 6200 0.32% 13.62%
Bâloise N 156.60 0.26% 0.40 8534 154.80 154.70 156.70 10 139.20 157.10 287 0.51% 15.83%
BBVA 5.18 -0.80% -0.04 5585195 5.20 5.13 5.25 1473 5.17 5.18 950 -0.40% -20.30%
Banco BPM 1.97 -0.26% -0.01 1304752 1.97 1.93 1.99 2193 1.96 1.97 13400 4.58% 0.34%
B. COM. PORTUGUES 0.23 -0.69% -0.00 526561 0.23 0.23 0.23 12900 0.23 0.23 13600 -1.20% 0.57%
BA.SABADELL 0.95 0.30% 0.00 3916507 0.94 0.92 0.95 5700 0.95 0.95 3200 8.94% -5.47%
Banco Santander 4.09 -0.66% -0.03 11534508 4.10 4.05 4.13 2000 4.09 4.10 2000 1.75% 3.16%
Bank of Ireland 5.46 1.49% 0.08 263149 5.33 5.33 5.50 278 5.42 5.49 250 5.10% 12.22%
Bank Pekao 101.50 0.00% 0.00 - 101.50 101.50 101.50 30 110.00 114.50 23 - -
Bank Zachodni WBK 339.20 0.00% 0.00 - 339.20 339.20 339.20 - - - - - -
Bankia 2.59 1.02% 0.03 2787257 2.54 2.52 2.59 340 2.58 2.59 1014 2.13% 0.78%
BANKINTER 6.92 0.23% 0.02 462155 6.87 6.84 6.93 132 6.91 6.92 120 2.43% -1.03%
Barclays Bank 158.98 0.58% 0.92 5966581 157.66 157.22 159.06 2494 158.46 159.02 3482 0.47% 6.17%
BARRATT DEVELOPMENTS 568.80 1.03% 5.80 487253 562.80 562.80 568.80 6485 564.80 568.40 350 -1.98% 21.94%
Barry Callebaut N 1717.00 -0.17% -3.00 293 1711.00 1707.00 1721.00 13 1705.00 1774.00 1 0.82% 11.78%
BASF 65.99 -0.14% -0.09 386582 65.85 65.40 66.44 297 65.96 66.41 297 1.37% -0.26%
BAYER 68.15 0.00% 0.00 541260 67.75 67.58 68.86 200 68.00 68.12 100 2.48% 12.25%
BMW 71.10 0.97% 0.68 269468 70.30 70.10 71.19 8 71.07 71.10 10 1.64% 0.54%
BB Biotech N 68.70 -0.87% -0.60 15197 69.50 68.35 69.50 150 68.60 69.15 350 1.99% 18.46%
BBA AVIATION 244.60 -0.89% -2.20 322793 246.00 243.80 247.00 345 244.60 245.20 694 4.04% 11.79%
BEAZLEY PLC LS -,05 551.50 2.18% 11.75 345802 540.50 540.50 551.50 4200 551.00 553.50 728 9.32% 9.21%
Bechtle 75.05 -0.13% -0.10 19026 75.20 75.00 76.50 8 75.00 75.15 350 4.45% 10.04%
BEIERSDORF 91.50 -0.65% -0.60 96215 92.12 91.32 92.22 87 91.44 91.50 280 0.48% 0.26%
BELLWAY 2838.00 1.21% 34.00 75574 2807.00 2807.00 2840.00 200 2600.00 2839.00 110 -0.85% 11.45%
BERKELEY GROUP 3840.00 0.60% 23.00 107311 3817.00 3817.00 3855.00 600 3826.00 3872.00 100 1.51% 10.85%
BHP Group 1791.40 -0.51% -9.20 2174026 1753.60 1748.00 1803.20 1000 1790.40 1791.80 441 3.38% 8.70%
Bic 82.50 -0.06% -0.05 22896 82.20 81.55 82.55 76 76.50 82.75 50 -5.17% -7.51%
bioMerieux 69.10 -1.71% -1.20 10282 70.60 68.70 70.60 50 69.00 69.50 63 10.19% 22.90%
BNP Paribas 42.33 -0.22% -0.10 701352 42.23 41.61 42.48 150 42.34 42.35 286 2.93% 7.19%
Boliden 238.35 -0.19% -0.45 368357 238.10 235.80 238.70 100 227.00 277.00 490 3.90% 24.52%
Bolloré 3.63 -0.49% -0.02 598298 3.64 3.60 3.65 231 3.63 3.63 650 3.53% 3.83%
BME 24.96 -0.40% -0.10 19752 25.00 24.92 25.25 247 24.38 25.40 237 -2.26% 3.55%
Bouygues 30.73 -1.73% -0.54 193046 31.24 30.53 31.41 120 30.65 30.73 850 2.57% -1.92%
BP 536.70 -0.07% -0.40 5660814 540.80 535.40 541.20 1437 536.00 536.80 1338 -1.72% 8.12%
BRENNTAG 43.18 -0.69% -0.30 103048 43.37 42.92 43.49 80 43.18 43.21 64 1.60% 14.54%
BRIT AMER TOBACCO 2804.00 -0.51% -14.50 436501 2832.50 2790.50 2832.50 500 2801.00 2805.50 500 1.98% 12.00%
BRITISH LAND CO 584.20 -0.17% -1.00 978248 586.20 581.00 586.40 250 583.40 584.20 715 -0.27% 9.20%
BRITVIC 901.00 0.84% 7.50 89277 894.50 893.00 902.00 473 899.00 901.50 260 -1.92% 11.83%
BT GROUP 232.35 -0.26% -0.60 3728276 233.40 231.50 235.00 1839 232.35 232.45 1032 2.02% -2.25%
BTG 831.50 0.06% 0.50 97709 831.50 830.50 833.50 781 828.50 832.50 48 0.18% 0.42%
Bucher N 304.80 -1.04% -3.20 657 306.40 304.00 308.20 2 304.20 305.00 20 0.53% 15.28%
BUNZL 2489.00 -0.24% -6.00 103825 2481.00 2481.00 2500.00 100 2488.00 2490.00 72 0.85% 5.33%
BURBERRY GROUP 1954.00 0.15% 3.00 147105 1942.00 1939.50 1968.50 372 1954.00 1956.00 1100 0.93% 12.92%
Bureau Veritas 19.52 -1.39% -0.28 149467 19.70 19.50 19.81 130 19.50 19.52 1300 -0.33% 10.03%
Caixabank SA 3.06 0.03% 0.00 4072823 3.03 3.01 3.06 33 3.05 3.06 280 2.86% -3.38%
Cap Gemini 102.05 -0.34% -0.35 112293 102.50 101.10 103.00 250 102.00 102.10 50 5.47% 18.03%
CAPITA 116.80 0.56% 0.65 753705 116.00 114.45 117.45 955 116.65 116.80 500 0.91% 3.64%
Carl Zeiss Meditec 77.15 -0.13% -0.10 27411 77.30 76.85 77.65 29 77.10 77.25 18 -6.43% 12.79%
CARLSBERG B 790.20 -1.10% -8.80 129836 794.80 788.70 797.40 216 774.20 805.20 215 1.24% 15.43%
Carnival 4377.00 2.10% 90.00 227352 4293.00 4291.00 4379.00 280 4377.00 4383.00 190 1.91% 16.60%
Carrefour 18.07 0.08% 0.01 940454 17.92 17.72 18.09 300 18.06 18.07 270 1.83% 21.77%
Casino Guichard 43.63 -0.91% -0.40 64712 43.87 43.08 43.91 100 43.62 43.67 12 1.63% 18.98%
Castellum 171.70 -0.09% -0.15 306063 171.95 171.30 172.90 1000 170.10 172.30 1960 -0.67% 4.85%
CD PROJEKT 147.10 0.00% 0.00 - 147.10 147.10 147.10 9 130.00 - - - -
CELLNEX TELECOM SA E 24.69 -1.20% -0.30 163496 24.75 24.56 24.94 500 24.66 24.76 659 0.94% 10.47%
Cembra Money Bank N 88.65 1.08% 0.95 12789 87.70 87.70 88.75 275 87.75 88.80 13 3.08% 14.02%
CENTRICA 138.70 0.87% 1.20 5486980 137.65 137.45 140.00 21041 137.70 138.80 26 0.36% 1.78%
Lindt & Sprüngli N 72900.00 0.55% 400.00 1 72900.00 72900.00 72900.00 5 71000.00 75000.00 5 2.10% 0.14%
Christian Dior 386.90 0.36% 1.40 2625 385.80 383.80 387.00 18 386.60 386.90 60 1.39% 15.91%
CHRISTIAN HANSEN 651.60 -1.03% -6.80 39269 661.00 649.20 662.20 263 635.80 667.20 259 1.59% 13.24%
Michelin (CGDE) 101.00 -0.88% -0.90 159968 101.55 100.65 102.50 81 100.90 101.10 82 -1.61% 16.79%
CINEWORLD GROUP 263.90 1.58% 4.10 740770 260.80 258.20 264.00 408 263.20 264.00 300 3.73% -0.11%
Clariant N 20.91 -0.33% -0.07 208992 21.00 20.81 21.25 1500 20.77 21.19 1500 5.40% 16.17%
CLOSE BROTHERS GROUP 1476.00 -0.87% -13.00 29764 1487.00 1469.50 1491.00 120 1474.00 1477.00 700 2.15% 2.57%
CNH Industrial 9.28 -1.04% -0.10 1001640 9.39 9.24 9.39 1600 9.27 9.31 592 -0.09% 18.52%
CNP Assurances 20.32 0.30% 0.06 23648 20.30 20.18 20.34 200 20.32 20.48 607 1.65% 10.08%
COBHAM 120.40 4.79% 5.50 1832508 118.80 115.95 121.15 513 120.25 120.50 19200 8.13% 22.96%
Coca-Cola HBC 2631.00 2.65% 68.00 500221 2553.00 2553.00 2664.00 70 2628.00 2633.00 85 0.46% 7.70%
COFINIMMO 116.00 0.00% 0.00 5935 115.90 115.50 116.30 110 116.00 116.20 117 -0.77% 6.42%
COLOPLAST 627.80 0.13% 0.80 65712 627.00 622.40 629.80 300 596.60 696.40 100 0.96% 3.97%
Commerzbank 6.61 -2.02% -0.14 1468125 6.71 6.46 6.71 130 6.60 6.62 440 5.86% -37.14%
Compagnie de Saint-G 32.75 0.03% 0.01 625921 32.73 32.48 32.97 169 32.68 32.75 4 5.97% 10.72%
Richemont N 72.78 0.19% 0.14 298765 72.22 72.02 72.98 5 67.50 73.52 1632 3.85% 15.74%
Compass Group 1720.00 -0.58% -10.00 655909 1726.00 1716.75 1736.50 355 1719.50 1720.50 766 -1.43% 4.53%
CONTINENTAL 138.50 0.29% 0.40 40943 137.70 136.80 138.90 22 138.35 138.55 190 3.24% 15.22%
ConvaTec Group 121.30 -0.45% -0.55 1122299 120.55 119.60 121.55 21293 119.70 121.35 600 -17.17% -13.54%
COVESTRO AG O.N. 50.26 -0.98% -0.50 294454 50.76 50.08 51.44 21 50.20 50.28 310 2.78% 16.32%
Covivio 88.95 1.19% 1.05 50440 87.83 87.45 89.00 90 88.90 88.95 54 0.85% 5.02%
CS Group N 11.86 -0.92% -0.11 1511489 11.92 11.69 11.96 2 11.82 11.98 1600 -0.79% 9.97%
CRH PLC 2387.00 0.21% 5.00 205341 2391.00 2379.00 2433.00 2700 2381.00 2391.00 2400 1.06% 15.82%
Croda Int 5090.00 -1.24% -64.00 75919 5156.00 5084.00 5174.00 57 5090.00 5096.00 110 0.12% 8.69%
Crédit Agricole 10.47 0.02% 0.00 1301790 10.45 10.33 10.49 527 10.44 10.49 525 6.46% 11.28%
CYBG PLC LS 0,10 185.70 0.16% 0.30 625334 186.60 184.40 187.50 115 185.50 185.80 12500 -3.83% 2.31%
DLY MAIL & GEN TRUST 602.50 -1.15% -7.00 46988 608.00 601.50 609.00 300 601.50 603.50 120 -0.58% 4.42%
Daimler 50.50 0.20% 0.10 548676 50.01 49.63 50.56 3 50.48 50.51 275 2.13% 10.00%
Danone 66.19 0.26% 0.17 879505 66.65 64.71 66.68 162 66.17 66.20 400 2.02% 7.70%
Danske Bank 126.60 0.36% 0.45 454903 126.65 125.05 127.20 1358 123.20 129.15 56 2.26% -1.59%
Dassault Aviation 1343.00 -0.96% -13.00 1832 1358.00 1336.00 1359.00 3 1340.00 1343.00 1 4.07% 12.25%
Dassault Systèmes 127.45 -0.93% -1.20 52150 128.45 127.40 129.25 50 127.40 127.55 50 1.39% 23.44%
Davide Campari Milan 8.23 -0.12% -0.01 248334 8.23 8.16 8.24 800 8.23 8.26 667 3.65% 11.96%
DCC 6695.00 -0.22% -15.00 35979 6670.00 6645.00 6705.00 260 6695.00 6720.00 57 1.52% 12.14%
DECHRA PHARMA 2524.00 -1.56% -40.00 17018 2578.00 2514.00 2578.00 75 2522.00 2526.00 14 6.59% 22.29%
Delivery Hero 35.06 -2.34% -0.84 115737 35.76 34.68 35.84 610 34.62 35.12 90 -1.13% 8.61%
Derwent London 3166.00 -0.44% -14.00 67104 3190.00 3147.00 3200.00 100 3128.00 3196.00 400 -2.52% 11.05%
DEUTSCHE BANK 7.57 -2.27% -0.18 1768878 7.75 7.47 7.78 1000 7.55 7.59 1031 0.54% 8.58%
DEUTSCHE BOERSE 110.70 -1.03% -1.15 145257 111.90 110.00 112.00 100 110.70 110.75 57 -2.42% 5.78%
DEUTSCHE LUFTHANSA 22.42 1.82% 0.40 383833 22.21 22.15 22.48 1100 22.42 22.44 33 1.54% 14.04%
DEUTSCHE POST 26.33 0.82% 0.21 564576 26.06 26.01 26.36 298 26.31 26.34 7 0.84% 10.08%
Deutsche Telekom 14.47 0.84% 0.12 2412510 14.41 14.38 14.54 733 14.46 14.48 1051 2.08% -2.39%
Deutsche Wohnen 42.31 -0.75% -0.32 209883 42.53 42.04 42.78 206 42.31 42.33 600 -0.45% 5.62%
Diageo 3019.00 -0.81% -24.50 1063156 3097.00 3016.00 3097.00 1147 2941.50 3020.00 340 1.08% 8.72%
DIASORIN 84.45 -1.29% -1.10 27517 85.55 83.50 85.60 60 84.35 84.65 65 0.41% 21.35%
Direct Line Insuranc 349.50 0.43% 1.50 902402 348.80 348.30 351.30 370 349.20 350.60 728 2.04% 10.22%
DKSH N 60.50 -1.63% -1.00 9946 61.30 60.30 61.30 35 60.50 60.60 1 -3.89% -10.64%
DNB ASA 162.00 0.00% 0.00 341856 161.90 161.10 162.15 22 160.35 162.95 65 2.02% 17.43%
DOMETIC GROUP AB 76.65 -0.52% -0.40 314425 77.40 76.50 77.85 2573 75.55 78.30 2514 0.07% 38.98%
SMITH (DS) 344.30 -0.52% -1.80 815021 347.20 341.60 347.70 6700 344.10 344.50 600 2.44% 15.50%
DSV 534.80 -0.22% -1.20 99612 536.00 532.80 537.80 318 525.40 544.00 7 0.11% 25.10%
Dufry N 100.05 -0.35% -0.35 18330 100.50 99.42 100.60 5 99.98 134.00 98 0.23% 7.63%
E.ON 9.69 0.74% 0.07 880508 9.62 9.62 9.72 830 9.68 9.70 830 0.66% 12.27%
EASYJET 1265.00 -1.36% -17.50 215661 1268.50 1259.00 1293.00 140 1264.50 1267.00 2 0.16% 14.43%
Edenred 37.49 -0.53% -0.20 141652 37.25 37.21 37.75 700 37.49 37.52 100 2.49% 16.83%
EDP-ENERGIAS 3.24 -0.55% -0.02 964379 3.26 3.23 3.28 10071 3.19 3.24 2032 1.95% 6.33%
Eiffage 83.30 0.56% 0.46 64340 82.90 82.56 83.40 85 83.30 83.34 50 2.74% 14.61%
E.D.F. 13.41 -1.11% -0.15 1043033 13.60 13.30 13.68 108 13.00 13.41 100 -6.99% -1.81%
ELECTROCOMPONENTS 559.60 -2.71% -15.60 408452 572.00 559.40 574.80 523 559.60 559.80 33 -1.58% 10.16%
Electrolux B 240.10 0.42% 1.00 185984 239.60 238.40 240.30 200 235.00 260.00 20 2.21% 28.64%
Elekta B 127.75 -0.23% -0.30 405505 128.30 127.60 128.75 500 127.00 130.00 400 3.99% 21.55%
Elis 13.95 -1.34% -0.19 88484 14.21 13.91 14.22 200 13.94 13.96 824 2.65% -5.04%
Elisa Corp. 36.26 0.03% 0.01 173069 36.31 36.20 36.73 30 34.60 36.77 34 -0.41% 0.61%
Ems-Chemie N 554.50 -0.54% -3.00 3085 558.00 553.50 560.00 3 553.00 555.00 17 2.78% 19.04%
ENAGAS 24.72 -0.24% -0.06 435140 24.79 24.64 24.97 240 24.70 24.72 622 -2.94% 4.57%
Endesa 21.65 0.00% 0.00 203613 21.64 21.59 21.73 390 21.64 21.66 250 -1.10% 7.18%
ENEL 5.23 -0.23% -0.01 4724854 5.24 5.19 5.24