16.07.2019 00:13:59
STOXX EUROPE 600
387.75
EUR
0.9000
0.23%
15.07.2019 17:50
 
Chart
Kursdaten
Kurs 387.75 Eröffnung 386.82
Diff. absolut 0.90 Tages-Hoch 388.73
Diff. % 0.23 % Tages-Tief 385.72
Volumen 1361561309 Umsatz 340785329658
Schlusskurs vom 12.07.2019 386.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 15.07.2019 / 17:50
Währung EUR Aktualisierungsstand 16.07.2019 / 00:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.84% 393.4 331.8
1 Woche -0.55% 389.4 385.7
1 Monat 2.36% 393.4 376.7
3 Monate -0.09% 393.4 365.8
6 Monate 11.20% 393.4 348.3
1 Jahr 0.71% 393.4 327.3
3 Jahre 14.75% 403.7 327.0
7.73
13
SMI
14.84
16.36
SMI
-13.23
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.73,"chartHeight":18.021660138188,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-13.23,"chartHeight":20.671631902101,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":14.84,"chartHeight":21.237938542748,"year":2019,"ID_NOTATION":"193741"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.17,"chartHeight":21.957106442324,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.35,"chartHeight":18.402122996092,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 16.07.2019 00:13:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1135.00 0.58% 6.50 279076 1128.00 1128.00 1137.50 443 1131.00 1135.00 281 -0.39% 46.49%
A.P. Moller-Maersk B 7800.00 1.32% 102.00 2011 7744.00 7718.00 7806.00 16 7726.00 7988.00 45 -0.66% 7.98%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
AB InBev 78.43 -0.24% -0.19 626683 76.97 76.87 78.64 356 78.40 78.50 434 -4.74% 36.19%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ABN AMRO GROUP DR/EO 19.23 -0.16% -0.03 534043 19.27 19.11 19.37 108 19.23 19.26 108 -0.29% -6.08%
ACCOR 40.04 -0.27% -0.11 377302 40.08 39.23 40.10 200 39.91 40.17 200 4.90% 8.19%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
ADIDAS 278.95 1.05% 2.90 152579 277.35 275.85 279.90 57 278.90 279.05 148 -0.52% 52.72%
Admiral Group 2268.00 -0.22% -5.00 137401 2229.00 2188.00 2270.00 500 2267.00 2269.00 202 -0.70% 11.18%
ADYEN N.V. EO-,01 683.20 1.07% 7.20 10214 675.00 674.60 684.00 7 683.20 683.60 4 3.80% 43.68%
AEGON 4.58 -0.41% -0.02 1926553 4.59 4.55 4.62 750 4.58 4.58 923 -0.02% 12.57%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 48.51 0.50% 0.24 56907 48.14 48.12 48.53 90 48.43 48.51 90 1.80% 23.81%
AGGREKO 807.60 1.51% 12.00 76791 801.80 796.40 808.20 1400 807.20 809.20 476 1.05% 10.42%
AIB GROUP PLC EO -,6 3.64 -2.15% -0.08 173992 3.72 3.63 3.76 11711 3.52 5.95 510 -0.38% -0.49%
Air France-KLM 8.78 0.60% 0.05 299740 8.76 8.69 8.85 629 8.75 8.78 550 -1.28% -7.35%
Air Liquide 123.10 0.12% 0.15 192073 123.55 121.90 124.10 16 115.00 123.15 29 0.53% 13.51%
Airbus Group 128.70 1.07% 1.36 577098 128.32 128.34 129.90 45 129.24 129.48 125 3.99% 53.69%
Aker BP 265.00 -2.29% -6.20 205653 271.00 263.80 271.20 100 264.20 267.50 40 1.34% 21.23%
Akzo Nobel 83.48 0.19% 0.16 170769 83.29 82.25 83.98 65 83.46 83.50 150 1.00% 5.70%
Alcon N - - - - - - - - - - - - -
ALFA LAVAL 201.10 1.06% 2.10 16410 201.20 198.20 202.10 2631 197.35 204.60 2071 -1.90% 6.04%
ALLIANZ 217.60 0.81% 1.75 197424 216.35 215.85 217.85 23 217.15 217.65 99 -0.11% 23.75%
Alstom 37.62 -11.25% -4.77 285047 37.20 37.13 37.71 118 37.55 37.63 15 -9.85% 7.03%
Alten 110.30 2.13% 2.30 8540 109.40 109.20 110.30 30 110.20 110.40 2 1.38% 51.17%
Altran Technologies 14.38 0.07% 0.01 283896 14.36 14.32 14.41 354 14.34 14.38 900 2.71% 104.41%
Amadeus IT - - - - - - - - - - - - -
Ambu 103.00 -0.96% -1.00 108542 103.70 100.85 103.80 231 100.50 103.95 2957 -3.47% -34.10%
AMPLIFON 21.18 2.57% 0.53 98899 21.02 20.98 21.44 176 21.16 21.20 2099 3.52% 51.18%
AMS I 41.39 0.17% 0.07 33857 41.40 40.61 41.71 1459 41.06 41.70 1499 5.24% 75.53%
Amundi S.A. 61.80 0.65% 0.40 31882 61.50 61.20 62.00 50 61.70 61.80 18 0.65% 33.62%
Andritz 31.46 1.42% 0.44 80572 31.34 30.50 31.56 2899 30.00 31.54 300 -3.73% -21.31%
ANGLO AMERICAN 2186.00 1.65% 35.50 651571 2170.50 2166.50 2198.50 500 2185.50 2191.00 232 1.04% 25.52%
ANTOFAGASTA 898.20 4.01% 34.60 684823 901.00 888.20 913.80 586 895.20 898.00 16 1.79% 14.33%
ArcelorMittal 15.06 1.87% 0.28 531103 14.97 14.91 15.21 346 15.04 15.07 500 -2.32% -17.04%
arGEN-X 127.40 2.91% 3.60 20316 125.00 124.50 127.80 30 127.20 127.50 78 2.17% 48.31%
Arkema 82.96 1.02% 0.84 86166 82.64 81.96 83.42 62 82.74 83.18 67 3.60% 11.09%
Aroundtown 7.51 -0.90% -0.07 308216 7.58 7.48 7.65 646 7.41 7.58 6672 -2.87% 4.33%
ASHMORE GROUP 514.50 0.10% 0.50 204257 517.00 511.00 518.50 633 512.50 515.00 971 -1.25% 41.19%
ASHTEAD GROUP 2249.00 -0.13% -3.00 620053 2266.00 2234.00 2292.00 126 2249.00 2251.00 222 -2.30% 37.76%
ASM International 59.56 0.88% 0.52 34360 59.02 58.90 60.20 1 59.54 59.58 126 0.74% 64.76%
ASML Holding 184.22 -0.13% -0.24 186675 184.72 183.48 185.92 93 184.16 184.24 93 -0.67% 34.37%
ASR Nederland 36.60 0.19% 0.07 138265 36.46 36.35 36.84 114 36.59 36.61 100 -1.11% 5.72%
ASSA Abloy B 212.40 1.05% 2.20 681878 211.40 210.20 212.90 2108 208.70 215.90 2075 -0.89% 34.69%
Assicurazioni Genera 17.14 -0.15% -0.03 437139 17.14 17.11 17.23 490 17.14 17.15 821 0.38% 17.55%
A.B. Foods 2328.00 -0.34% -8.00 203146 2328.00 2323.00 2341.00 1720 2299.00 2327.00 170 -3.40% 13.45%
AstraZeneca 6353.00 0.68% 43.00 306002 6311.00 6295.00 6375.00 172 6352.00 6384.00 220 -1.40% 8.41%
ATLANTIA 24.75 0.12% 0.03 419148 24.77 24.71 24.92 270 24.73 24.75 100 6.27% 36.74%
Atlas Copco A 285.60 1.78% 5.00 1155500 282.10 271.20 289.60 1000 279.00 285.80 289 -2.06% 36.02%
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 424.60 0.28% 1.20 1748969 424.70 422.80 426.10 820 424.10 424.30 789 -1.46% 13.47%
AXA 23.71 0.38% 0.09 973716 23.66 23.61 23.82 448 23.70 23.78 232 -0.17% 25.68%
AXEL SPRINGER 62.15 0.08% 0.05 30300 62.15 62.05 62.15 146 62.10 62.25 210 0.32% 25.66%
Aéroports de Paris 160.90 0.63% 1.00 7918 160.10 159.40 161.00 37 160.80 161.90 31 2.16% -2.90%
B & M Europ.Value Re 350.50 2.88% 9.80 764240 343.50 340.70 351.10 1485 349.50 350.80 600 3.85% 24.96%
BAE SYSTEMS 509.60 0.83% 4.20 983543 506.40 505.60 512.00 698 509.60 510.00 2300 4.53% 10.76%
BALFOUR BEATTY 232.60 -2.68% -6.40 218542 238.20 231.20 238.20 900 232.40 233.00 5100 -3.00% -6.55%
Bâloise N 172.40 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BBVA 4.93 -13.20% -0.75 4443180 4.91 4.87 4.94 1300 4.93 4.93 3124 -1.46% -24.19%
Banco BPM 1.87 -2.42% -0.05 522123 1.93 1.87 1.93 2945 1.87 1.87 7100 -1.86% -4.34%
B. COM. PORTUGUES 0.29 0.39% 0.00 855433 0.29 0.28 0.29 12719 0.29 0.29 150000 0.70% 24.38%
BA.SABADELL 0.94 -0.36% -0.00 1280207 0.95 0.93 0.95 46518 0.93 0.96 53417 0.77% -6.09%
Banco Santander 4.19 0.02% 0.00 9965177 4.19 4.16 4.22 2000 4.18 4.20 2000 -0.12% 5.61%
Bank of Ireland 4.61 -0.30% -0.01 122827 4.65 4.61 4.69 498 4.60 4.69 10073 0.52% -5.30%
Bank Pekao 110.10 0.00% 0.00 - 110.10 110.10 110.10 112 110.55 117.65 40 - 8.47%
Bank Zachodni WBK 339.20 - - - - - - - - - - - -
Bankia - - - - - - - - - - - - -
BANKINTER 6.45 0.12% 0.01 722208 6.47 6.44 6.50 500 6.45 6.48 544 1.83% -7.78%
Barclays Bank 157.10 -0.17% -0.26 4631591 156.94 154.72 157.34 2200 157.04 157.12 2400 -0.05% 4.92%
BARRATT DEVELOPMENTS 625.60 -0.13% -0.80 654203 625.60 620.80 635.00 819 624.60 633.00 4 9.87% 35.50%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BASF 61.03 1.45% 0.87 516006 60.41 60.38 61.14 301 61.02 61.11 6 -2.37% -7.75%
BAYER 58.75 -0.27% -0.16 381366 58.94 58.10 59.49 280 58.59 58.78 84 -1.97% -3.23%
BMW 66.78 1.54% 1.01 363219 66.14 66.14 67.15 76 66.68 66.81 76 0.07% -5.57%
BB Biotech N 66.15 - - - - - - 350 64.80 68.30 350 -0.68% 13.08%
BBA AVIATION 282.00 0.36% 1.00 132126 283.40 281.00 283.40 1000 282.00 282.40 1100 -2.08% 28.88%
BEAZLEY PLC LS -,05 563.50 1.81% 10.00 109437 560.00 556.50 564.50 901 563.00 564.50 2100 -0.70% 11.58%
Bechtle 103.00 1.58% 1.60 10187 101.80 101.80 103.25 45 102.50 103.30 120 0.98% 51.03%
BEIERSDORF 106.35 0.28% 0.30 98503 106.00 105.10 106.85 70 106.25 106.45 46 -1.21% 16.54%
Belimo N 5990.00 - - - - - - 9 3600.00 6000.00 2 3.10% 50.88%
BELLWAY 2826.00 -0.04% -1.00 36262 2841.00 2810.00 2845.00 80 2823.00 2852.00 90 3.14% 12.32%
BERKELEY GROUP 3817.00 -0.52% -20.00 105580 3825.00 3797.00 3858.00 132 3815.00 3820.00 90 2.41% 10.19%
BHP Group 2007.50 1.08% 21.50 795762 1990.60 1984.60 2012.00 6 2006.50 2007.50 368 0.72% 21.81%
Bic 70.55 1.07% 0.75 43312 70.00 69.75 70.65 7 70.50 70.80 100 -0.49% -20.95%
bioMerieux 72.35 0.63% 0.45 8623 71.97 71.45 72.35 27 72.25 72.50 140 -0.34% 26.49%
BNP Paribas 42.88 0.70% 0.30 868700 42.66 42.39 43.03 56 42.79 42.88 255 -0.13% 8.58%
Boliden 222.70 1.18% 2.60 389057 223.40 221.35 224.55 2374 218.00 224.50 49 -3.55% 16.34%
Bolloré 4.00 0.30% 0.01 115545 4.00 3.96 4.01 850 4.00 4.01 700 1.06% 14.24%
BME 21.60 -0.64% -0.14 2815 21.86 21.60 21.86 835 21.60 22.54 2061 -2.09% -10.74%
Bouygues 32.05 1.01% 0.32 314155 31.82 31.79 32.18 410 32.04 32.14 157 -1.78% 2.30%
BP 544.20 -0.29% -1.60 5740576 545.70 542.00 546.50 2100 544.00 544.30 1978 -0.34% 9.63%
BRENNTAG 43.24 0.32% 0.14 85493 43.47 42.98 43.96 300 43.22 43.36 117 -1.73% 14.69%
BRIT AMER TOBACCO 2933.00 1.33% 38.50 514594 2905.00 2880.00 2942.50 357 2931.50 2934.50 256 -3.25% 17.16%
BRITISH LAND CO 542.20 0.71% 3.80 393521 541.60 537.20 543.00 650 541.80 542.40 2100 -2.38% 1.35%
BRITVIC 883.75 0.48% 4.25 153127 885.50 875.00 887.00 1300 882.50 884.00 1354 -0.59% 10.61%
BT GROUP 189.98 -1.07% -2.06 7127689 192.30 188.48 192.38 1803 190.00 190.06 1200 -4.09% -20.08%
BTG 836.50 0.06% 0.50 7722 836.50 836.50 837.00 1400 836.00 845.00 5379 - 1.03%
Bucher N 336.00 - - - - - - 18 334.40 387.00 285 0.72% 27.08%
BUNZL 2155.00 1.36% 29.00 150526 2132.00 2120.00 2157.00 1779 2132.00 2155.00 205 1.94% -8.80%
BURBERRY GROUP 2002.00 0.12% 2.50 372693 1995.00 1969.00 2021.00 256 1996.00 2003.00 7 1.91% 15.69%
Bureau Veritas 21.82 1.77% 0.38 82270 21.59 21.46 21.83 40 21.81 21.83 140 -0.82% 23.00%
Caixabank SA 2.56 -0.08% -0.00 2139863 2.58 2.55 2.59 5100 2.56 2.56 1500 0.16% -18.97%
Cap Gemini 114.30 1.15% 1.30 80769 113.65 113.22 114.45 49 113.95 114.40 43 0.35% 32.20%
CAPITA 111.80 -0.27% -0.30 391112 113.35 110.90 114.70 3127 111.70 112.20 7221 2.01% -0.80%
Carl Zeiss Meditec 93.90 10.54% 8.95 127928 84.90 84.90 94.08 50 93.75 94.40 58 9.31% 37.28%
CARLSBERG B 901.80 0.33% 3.00 88405 895.00 894.20 906.00 119 886.00 907.00 100 -2.00% 30.28%
Carnival 3567.00 1.11% 39.00 139701 3508.00 3503.00 3580.00 176 3560.00 3570.00 330 0.08% -4.98%
Carrefour 17.93 0.28% 0.05 294564 17.85 17.80 17.96 308 17.87 17.97 307 2.28% 20.83%
Casino Guichard 32.43 -0.67% -0.22 24060 32.42 32.09 32.69 157 32.33 32.44 10 2.99% -11.56%
Castellum 195.10 1.22% 2.35 321788 193.55 193.47 196.20 2710 191.85 198.40 2613 3.50% 19.15%
CD PROJEKT 178.60 0.00% 0.00 - 178.60 178.60 178.60 50 185.00 233.00 400 - 21.41%
CELLNEX TELECOM SA E 33.01 0.24% 0.08 285071 32.99 32.73 33.25 1517 32.38 33.03 150 0.03% 56.83%
Cembra Money Bank N 94.00 - - - - - - 9 93.75 94.05 9 0.59% 20.90%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Christian Dior 486.80 0.16% 0.80 1234 488.00 482.80 488.60 10 486.00 487.60 30 1.80% 45.84%
CHRISTIAN HANSEN 599.80 0.20% 1.20 55596 602.80 592.20 604.40 98 591.00 609.60 81 -2.63% 4.24%
Michelin (CGDE) 111.60 1.27% 1.40 101992 110.15 110.15 111.80 46 111.45 111.85 50 0.43% 29.05%
CINEWORLD GROUP 264.00 0.38% 1.00 741192 263.40 262.40 264.80 3387 263.70 264.20 2176 2.72% -0.08%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CLOSE BROTHERS GROUP 1449.00 1.19% 17.00 47305 1425.00 1425.00 1451.00 97 1449.00 1451.00 370 -0.55% 0.69%
CNH Industrial 9.26 0.87% 0.08 582011 9.28 9.18 9.35 1600 9.24 9.26 240 -2.71% 18.29%
CNP Assurances 20.44 0.00% 0.00 49526 20.46 20.40 20.60 150 20.42 20.48 310 -1.45% 10.73%
COBHAM 119.15 1.40% 1.65 309839 118.20 117.50 119.55 10000 119.00 120.35 31374 5.82% 21.68%
Coca-Cola HBC 2711.00 0.37% 10.00 232397 2704.00 2692.00 2714.00 183 2702.00 2711.00 440 -4.44% 10.97%
COFINIMMO 117.00 -0.17% -0.20 4740 117.40 116.40 117.60 110 117.00 117.20 22 -0.68% 7.34%
COLOPLAST 792.20 0.79% 6.20 102450 784.40 784.20 792.60 471 768.00 806.00 455 -0.13% 31.20%
Commerzbank 6.48 -0.40% -0.03 571260 6.48 6.43 6.58 773 6.46 6.48 360 3.27% -39.61%
Compagnie de Saint-G 33.91 0.79% 0.27 363903 33.76 33.55 34.10 300 33.81 34.02 300 -0.35% 14.64%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Compass Group 1944.50 0.57% 11.00 1055228 1933.00 1927.50 1948.50 230 1944.50 1945.50 349 0.96% 18.17%
CONTINENTAL 118.58 0.71% 0.84 112150 118.38 118.36 120.16 43 118.38 118.74 43 -4.08% -1.35%
ConvaTec Group 145.85 0.41% 0.60 225759 145.30 145.00 146.50 30864 144.15 145.85 2973 -0.51% 3.96%
COVESTRO AG O.N. 42.46 2.93% 1.21 354780 41.38 41.38 42.65 20 42.45 42.57 123 -1.05% -1.74%
Covivio 94.10 0.27% 0.25 14308 94.15 93.45 94.50 90 93.90 94.50 90 0.59% 11.10%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
CRH PLC 2657.00 -0.34% -9.00 111056 2659.00 2650.00 2678.00 190 2655.00 2657.00 163 0.76% 28.92%
Croda Int 4862.00 1.38% 66.00 94143 4792.00 4788.00 4874.00 67 4860.00 4866.00 104 -0.53% 3.82%
Crédit Agricole 11.02 0.05% 0.01 1035278 11.02 10.93 11.09 501 10.99 11.04 415 0.36% 17.15%
CYBG PLC LS 0,10 203.40 2.47% 4.90 546740 202.80 201.70 204.60 1470 203.30 203.50 700 -0.39% 12.07%
Daimler 46.55 0.98% 0.45 607613 46.18 46.18 46.84 279 46.55 46.56 4 -4.01% 1.40%
Danone 75.86 0.13% 0.10 450095 75.06 74.96 75.94 170 75.82 75.86 118 1.07% 23.43%
Danske Bank 104.00 0.29% 0.30 244265 103.85 103.60 104.75 78 103.05 105.00 77 0.29% -19.16%
Dassault Aviation 1191.00 0.25% 3.00 517 1203.00 1181.00 1208.00 4 1181.00 1192.00 3 -1.45% -1.41%
Dassault Systèmes 139.45 0.14% 0.20 46919 138.25 138.25 140.55 319 137.95 139.85 40 -0.39% 35.06%
Davide Campari Milan 8.70 -0.06% -0.01 284702 8.66 8.65 8.74 634 8.68 8.71 200 -1.42% 18.22%
DCC 6976.00 1.87% 128.00 24869 6896.00 6888.00 7020.00 72 6962.00 6982.00 72 0.35% 16.85%
DECHRA PHARMA 2928.00 1.39% 40.00 27197 2902.00 2888.00 2930.00 90 2922.00 2930.00 100 5.93% 41.86%
Delivery Hero 40.95 2.58% 1.03 110335 40.08 39.96 41.29 212 40.93 41.06 125 4.68% 26.86%
Derwent London 3098.00 -0.26% -8.00 9757 3106.00 3082.00 3122.00 380 3094.00 3098.00 256 -0.06% 8.66%
DEUTSCHE BANK 6.90 2.37% 0.16 1350618 6.78 6.75 6.94 1500 6.89 6.91 500 1.65% -0.96%
DEUTSCHE BOERSE 127.65 0.31% 0.40 101860 127.20 126.50 128.10 38 127.20 128.10 38 -0.55% 21.98%
DEUTSCHE LUFTHANSA 14.88 -0.73% -0.11 568324 15.05 14.81 15.06 200 14.88 14.88 368 -2.36% -24.31%
DEUTSCHE POST 29.41 -0.02% -0.01 729050 29.55 29.24 29.69 318 29.41 29.43 169 -0.36% 22.93%
Deutsche Telekom 15.06 -1.02% -0.16 1991870 15.19 15.05 15.26 960 15.06 15.06 960 -2.49% 1.58%
Deutsche Wohnen 32.85 0.00% 0.00 442867 32.92 32.52 33.18 150 32.74 32.86 100 -1.53% -18.00%
Diageo 3404.50 0.53% 18.00 940733 3383.00 3376.25 3411.00 12 3404.00 3408.00 477 -1.52% 21.61%
DIASORIN 103.10 0.29% 0.30 9820 102.70 102.60 103.60 54 102.80 104.90 486 -0.43% 46.24%
Direct Line Insuranc 334.40 -0.45% -1.50 2246031 332.60 331.30 335.35 950 334.30 334.60 468 -1.70% 5.46%
DKSH N 57.05 - - - - - - 1000 55.00 59.50 1000 1.51% -15.73%
DNB ASA 161.45 -0.46% -0.75 315759 160.00 160.00 161.80 66 160.15 163.00 65 -2.00% 17.04%
DOMETIC GROUP AB 90.76 1.91% 1.70 242922 88.98 88.98 92.04 5841 88.94 92.22 5627 1.41% 64.57%
SMITH (DS) 368.40 0.77% 2.80 680770 362.70 362.70 370.00 1411 367.40 368.60 400 1.99% 23.58%
DSV 646.80 1.73% 11.00 79597 637.60 637.60 647.00 163 632.20 657.60 557 2.24% 51.30%
Dufry N 82.12 - - - - - - 677 77.72 86.00 3000 -0.22% -11.66%
E.ON 9.42 0.06% 0.01 1225170 9.39 9.34 9.46 526 9.41 9.43 526 -2.24% 9.06%
EasyJet 995.60 0.38% 3.80 219063 982.40 980.00 1003.00 519 994.40 996.20 400 -2.10% -9.94%
Edenred 45.27 0.98% 0.44 63028 45.10 44.76 45.41 107 45.25 45.28 110 0.82% 41.07%
EDP-ENERGIAS 3.38 0.21% 0.01 1754739 3.38 3.37 3.40 1300 3.38 3.38 3900 1.17% 11.03%
Eiffage 90.48 1.30% 1.16 81330 89.74 89.74 90.68 60 90.46 90.52 60 2.39% 24.49%
E.D.F. 11.14 0.77% 0.09 296534 11.07 11.06 11.22 495 11.12 11.19 492 0.50% -19.33%
ELECTROCOMPONENTS 595.60 1.43% 8.40 86713 592.60 592.20 598.40 458 594.60 602.80 5218 0.10% 17.24%
Electrolux B 239.40 -0.08% -0.20 117731 240.50 237.20 241.50 2106 235.50 243.80 2070 -0.79% 28.26%
Elekta B 132.20 1.50% 1.95 276520 130.05 130.05 132.30 3998 129.95 134.45 3859 -2.26% 25.78%
Elis 16.39 0.12% 0.02 134229 16.40 16.28 16.43 168 16.38 16.39 282 -1.86% 11.57%
Elisa Corp. 41.23 -0.53% -0.22 160408 40.56 40.34 41.48 1079 40.15 42.17 1160 -4.67% 14.40%
Ems-Chemie N 631.50 - - - - - - 300 603.00 658.00 300 0.88% 35.57%
ENAGAS 19.70 2.76% 0.53 774916 19.16 18.81 20.09 2538 19.32 20.88 1897 -0.28% -16.69%
Endesa 22.67 0.40% 0.09 580900 22.54 22.45 22.72 1996 22.37 22.69 161 -0.79% 12.23%
ENEL 6.50 0.45% 0.03 5296765 6.46 6.46 6.52 1700 6.49 6.51 1700 1.53% 29.10%
Engie S.A. 13.90 0.36% 0.05 883618 13.84 13.77 13.91 402 13.89 14.50 169 0.72% 11.24%
ENI 14.76 -0.36% -0.05 1496919 14.87 14.69 14.89 1238 14.75 14.76 1238 0.65% 7.63%
EPIROC AB A 95.22 1.82% 1.70