20.09.2019 05:56:55
STOXX EUROPE 600 NR
842.57
EUR
5.1700
0.62%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 837.40 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung EUR Aktualisierungsstand 20.09.2019 / 05:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.06% 846.7 695.4
1 Woche 0.35% 843.5 833.6
1 Monat 4.90% 844.5 793.1
3 Monate 2.32% 846.7 775.6
6 Monate 4.09% 846.7 775.6
1 Jahr 6.21% 846.7 686.0
3 Jahre 24.89% 846.7 647.6
10.63
13
SMI
19.06
19.4
SMI
-10.76
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.63,"chartHeight":19.429754885172,"year":2017,"ID_NOTATION":"1544657"},"2018":{"performance":-10.76,"chartHeight":19.489198300985,"year":2018,"ID_NOTATION":"1544657"},"2019":{"performance":19.06,"chartHeight":22.285260566215,"year":2019,"ID_NOTATION":"1544657"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.09.2019 05:56:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1123.00 0.27% 3.00 193667 1114.00 1110.50 1124.50 528 1121.50 1126.50 284 2.42% 44.94%
A.P. Moller-Maersk B 7818.00 0.05% 4.00 3337 7762.00 7762.00 7902.00 12 7708.00 7994.00 12 -1.16% 8.23%
A2A 1.61 -0.74% -0.01 1285964 1.62 1.60 1.63 3424 1.61 1.61 3059 -1.32% 2.64%
AAK AB - - - - - - - - - - - - -
Aalberts Industries 37.56 -0.21% -0.08 22915 37.58 37.47 37.75 74 37.53 37.60 55 -0.37% 29.52%
AB InBev 86.22 -1.58% -1.38 332973 87.18 85.99 87.18 150 86.18 86.27 445 -2.08% 49.71%
ABB N - - - - - - - - - - - - -
ABN AMRO GROUP DR/EO 18.43 1.51% 0.28 461685 18.26 18.20 18.52 322 18.41 18.45 276 1.96% -9.99%
ACCOR 39.51 0.79% 0.31 131907 39.28 39.26 39.93 200 39.37 39.63 200 2.89% 6.75%
Ackermans & van Haar 138.20 1.54% 2.10 1744 137.60 137.60 138.50 32 138.20 138.40 31 0.95% 4.54%
ACS ACTIVIDADES DE C 35.93 -0.47% -0.17 428116 35.93 35.69 36.26 125 35.94 35.96 370 -1.72% 6.33%
Adecco N - - - - - - - - - - - - -
ADIDAS 274.95 0.51% 1.40 102630 273.65 271.55 275.70 16 274.60 275.15 16 -0.40% 50.53%
Admiral Group 2141.00 0.47% 10.00 61961 2115.00 2113.50 2146.00 91 2140.00 2141.00 100 1.90% 4.95%
ADYEN N.V. EO-,01 632.40 -0.69% -4.40 10139 637.00 632.00 642.40 9 631.60 638.40 10 -0.78% 33.00%
AEGON 3.89 1.97% 0.07 1025124 3.81 3.79 3.90 1084 3.88 3.90 1586 3.10% -4.54%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 50.56 0.20% 0.10 66888 50.50 50.42 50.70 163 50.56 50.58 260 0.48% 29.05%
AGGREKO 833.80 -0.43% -3.60 41692 832.20 827.60 836.80 99 833.00 834.20 240 0.10% 14.00%
AIB GROUP PLC EO -,6 2.59 3.02% 0.08 375941 2.53 2.50 2.64 20622 2.57 2.62 20654 -0.15% -29.18%
Air France-KLM 9.13 -0.02% -0.00 260455 9.05 9.02 9.24 604 9.11 9.15 602 -0.63% -3.61%
Air Liquide 130.05 1.13% 1.45 197722 128.50 128.30 130.20 26 123.00 130.10 93 1.88% 19.92%
Airbus Group 121.96 -0.67% -0.82 234770 122.28 122.20 124.00 430 122.82 125.24 431 0.57% 47.79%
Aker BP 266.70 1.72% 4.50 156322 262.10 258.70 270.50 182 252.20 271.80 182 7.37% 22.00%
Akzo Nobel 80.89 -0.31% -0.25 158484 80.73 80.68 81.33 74 80.85 80.91 66 -1.09% 2.42%
Alcon N - - - - - - - - - - - - -
ALFA LAVAL 189.90 1.12% 2.10 422223 190.00 189.50 192.35 1837 187.25 193.20 1747 -2.61% 0.32%
ALLIANZ 211.55 0.52% 1.10 169175 209.75 209.35 211.90 28 211.10 211.60 97 0.55% 20.31%
Alstom 38.08 0.66% 0.25 401159 37.62 37.60 38.25 145 37.99 38.10 116 1.63% 8.34%
Alten 103.45 -0.53% -0.55 11008 104.20 103.20 105.15 22 103.40 103.80 254 0.05% 41.91%
Altran Technologies 14.65 1.28% 0.18 279156 14.49 14.48 14.69 284 14.64 14.66 305 2.38% 108.32%
Amadeus IT 66.50 -0.42% -0.28 182145 66.64 66.36 67.50 238 66.48 66.52 30 -1.83% 9.20%
Ambu 116.40 1.31% 1.50 58967 114.55 114.50 118.80 30000 102.00 119.80 84 -1.90% -25.53%
AMPLIFON 22.54 -0.97% -0.22 42910 22.86 22.34 22.98 20 22.54 22.64 528 2.08% 60.89%
AMS I 47.27 -0.98% -0.47 13327 48.10 47.09 48.55 1251 46.78 47.63 1268 1.39% 100.47%
Amundi S.A. 62.55 0.56% 0.35 15201 62.45 62.23 62.70 1 62.50 63.00 96 1.46% 35.24%
Andritz 37.34 -1.89% -0.72 54226 38.04 37.18 38.32 100 37.32 37.50 1448 -0.74% -6.60%
ANGLO AMERICAN 1888.80 -1.47% -28.20 1081993 1898.20 1886.60 1917.80 29 1888.00 1889.20 60 -2.17% 8.45%
ANTOFAGASTA 921.80 -1.24% -11.60 536245 928.40 919.20 935.20 3077 915.60 923.00 635 2.26% 17.34%
ArcelorMittal 14.09 -4.68% -0.69 1446996 14.40 14.04 14.49 2297 14.00 14.11 1500 -6.38% -22.36%
arGEN-X 115.60 -0.86% -1.00 9498 116.90 114.70 116.90 50 115.50 115.70 36 2.94% 34.58%
Arkema 85.56 0.40% 0.34 55002 84.72 84.52 85.96 65 85.44 85.68 50 -0.86% 14.57%
Aroundtown 7.21 1.69% 0.12 987626 7.08 7.07 7.21 338 7.21 7.21 580 4.25% 0.14%
ASHMORE GROUP 484.80 0.96% 4.60 67345 482.00 478.60 485.80 316 484.20 485.00 120 3.81% 33.04%
ASHTEAD GROUP 2298.00 1.37% 31.00 160031 2270.00 2261.00 2298.50 146 2296.00 2298.00 5 -2.00% 40.77%
ASM International 83.50 -0.24% -0.20 31089 83.70 82.88 84.06 50 83.42 83.58 53 1.98% 130.98%
ASML Holding 227.45 0.60% 1.35 216508 225.38 224.70 227.85 525 227.25 227.60 78 1.45% 65.90%
ASR Nederland 33.08 -0.18% -0.06 151883 33.10 33.05 33.38 180 33.04 33.19 180 -0.27% -4.45%
ASSA Abloy B 217.90 -0.59% -1.30 574717 218.90 217.05 220.50 2646 215.80 219.60 2642 0.79% 38.17%
Assicurazioni Genera 17.86 1.91% 0.34 1769945 17.36 17.36 17.95 470 17.86 17.87 200 2.14% 22.49%
A.B. Foods 2292.00 -0.78% -18.00 333847 2308.00 2270.00 2308.00 258 2291.00 2293.00 170 -0.26% 11.70%
AstraZeneca 7120.00 2.61% 181.00 478857 6932.00 6916.50 7136.00 157 7120.00 7123.00 160 3.08% 21.50%
ATLANTIA 21.51 2.19% 0.46 791233 21.11 21.09 21.51 375 21.44 21.51 100 -10.93% 18.84%
Atlas Copco A 315.50 0.32% 1.00 372519 313.80 312.00 315.70 1106 311.00 315.70 200 1.51% 50.26%
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP 3780.00 1.67% 62.00 51041 3748.00 3714.00 3788.00 17 3778.00 3784.00 100 5.29% 55.56%
Aviva 390.00 0.52% 2.00 2918630 388.10 387.80 391.70 12220 385.70 393.00 12207 0.10% 4.22%
AXA 22.92 1.24% 0.28 1056634 22.66 22.60 22.96 457 22.91 22.92 320 2.14% 21.49%
AXEL SPRINGER 63.55 -0.16% -0.10 588 63.75 63.30 63.75 210 63.45 63.60 80 0.32% 28.49%
Aéroports de Paris 160.50 0.38% 0.60 15113 160.50 160.40 161.90 10 160.50 160.80 80 -0.56% -3.14%
B & M Europ.Value Re 375.20 0.08% 0.30 198767 371.90 370.90 376.40 428 374.80 376.00 1597 -1.93% 33.76%
BAE SYSTEMS 583.00 -0.61% -3.60 1417854 586.00 582.10 588.00 15 582.80 583.20 715 2.14% 26.71%
BALFOUR BEATTY 226.80 -1.31% -3.00 142724 228.80 226.10 229.80 800 226.80 236.20 13711 -2.24% -8.88%
Bâloise N - - - - - - - - - - - - -
BBVA 4.76 -16.19% -0.92 4875222 4.71 4.69 4.78 1200 4.76 4.76 1600 0.62% -26.79%
Banco BPM 1.91 2.37% 0.04 1040898 1.88 1.87 1.92 1800 1.91 1.91 757 -0.18% -2.45%
B. COM. PORTUGUES 0.20 1.90% 0.00 9489818 0.20 0.20 0.20 181110 0.20 0.20 96969 -0.20% -11.23%
BA.SABADELL 0.89 3.85% 0.03 4501789 0.86 0.85 0.90 51088 0.88 0.88 2691 4.39% -11.30%
Banco Santander 3.72 2.45% 0.09 12649750 3.64 3.62 3.72 2000 3.71 3.72 4000 -0.60% -6.36%
Bank of Ireland 3.66 5.08% 0.18 624212 3.51 3.50 3.72 14460 3.63 3.71 14570 -6.35% -24.85%
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 1.78 7.17% 0.12 2336244 1.66 1.65 1.80 7600 1.78 1.78 3100 5.05% -30.69%
BANKINTER 5.97 4.55% 0.26 1239499 5.70 5.70 5.98 3940 5.97 5.97 767 1.91% -14.56%
Barclays Bank 150.22 1.32% 1.96 6182959 148.24 147.76 150.32 3524 150.24 150.50 4021 1.20% 0.32%
BARRATT DEVELOPMENTS 633.00 -0.32% -2.00 397859 633.40 628.00 636.80 900 632.80 633.40 900 1.47% 37.10%
Barry Callebaut N - - - - - - - - - - - - -
BASF 63.78 -0.58% -0.37 562865 63.71 63.42 64.30 285 63.77 63.80 5 -0.92% -3.60%
BAYER 66.97 0.95% 0.63 529617 66.11 66.10 67.12 295 66.96 66.99 290 -1.59% 10.31%
BMW 65.06 0.60% 0.39 289770 64.53 64.17 65.09 485 65.02 65.06 103 0.74% -8.00%
BB Biotech N - - - - - - - - - - - - -
BBA AVIATION 312.60 0.06% 0.20 55770 309.00 309.00 315.40 1700 312.20 312.60 60 1.96% 42.87%
BEAZLEY PLC LS -,05 595.50 0.68% 4.00 121270 592.00 591.50 601.75 310 595.00 596.50 263 -0.92% 17.92%
Bechtle 95.00 2.15% 2.00 21745 93.25 93.25 96.35 140 94.95 95.05 46 5.50% 39.30%
BEIERSDORF 107.95 -1.12% -1.23 217252 109.00 107.90 109.65 55 107.80 108.05 41 -2.53% 18.29%
Belimo N - - - - - - - - - - - - -
BELLWAY 3228.00 0.28% 9.00 15526 3208.00 3207.00 3239.00 881 3199.00 3229.00 370 2.12% 28.30%
BERKELEY GROUP 4137.00 0.73% 30.00 69215 4102.00 4081.00 4140.00 145 4130.00 4139.00 130 1.27% 19.43%
BHP Group 1796.20 -0.07% -1.20 816519 1786.60 1771.40 1810.40 1000 1794.40 1796.60 1000 -0.36% 8.99%
Bic 61.20 0.25% 0.15 18586 61.15 60.85 61.65 89 61.05 61.40 100 -1.61% -31.43%
BNP Paribas 44.67 2.04% 0.90 721796 44.04 43.95 44.75 200 44.53 44.83 200 0.85% 13.13%
Boliden 247.10 -0.66% -1.65 511937 246.95 244.55 247.70 45 245.05 249.00 45 0.51% 29.09%
Bolloré 3.77 -0.42% -0.02 189932 3.76 3.75 3.77 760 3.77 3.77 240 -1.00% 7.66%
BME 22.02 -0.99% -0.22 10620 22.22 21.96 22.22 1450 21.72 22.10 196 -0.36% -9.01%
Bouygues 35.41 0.60% 0.21 184946 35.30 35.07 35.49 171 35.31 35.50 171 1.49% 13.02%
BP 517.10 0.31% 1.60 7434370 512.00 509.90 523.00 1200 516.70 518.00 2500 2.54% 4.17%
BRENNTAG 46.42 -0.39% -0.18 152513 46.60 46.28 46.85 6 46.42 46.44 131 -2.13% 23.13%
BRIT AMER TOBACCO 2962.25 -0.21% -6.25 418972 2944.00 2931.50 2973.50 350 2960.50 2963.00 203 -3.74% 18.32%
BRITISH LAND CO 558.80 -0.89% -5.00 710494 564.00 556.80 567.60 96 558.40 569.00 275 3.56% 4.45%
BRITVIC 964.00 1.63% 15.50 78977 945.00 945.00 964.50 330 962.50 965.00 1000 7.17% 20.65%
BT GROUP 176.52 1.78% 3.08 5669551 172.60 172.60 176.62 1 176.42 176.52 1872 3.42% -25.74%
Bucher N - - - - - - - - - - - - -
BUNZL 2098.00 -0.14% -3.00 115214 2106.00 2094.00 2111.00 190 2098.00 2102.00 280 -0.24% -11.21%
BURBERRY GROUP 2130.00 -0.23% -5.00 345657 2122.00 2118.00 2154.00 275 2121.00 2132.00 110 -1.80% 23.09%
Bureau Veritas 22.24 0.63% 0.14 259470 22.16 22.02 22.34 195 22.23 22.26 190 0.72% 25.37%
Caixabank SA 2.39 3.91% 0.09 4065342 2.31 2.30 2.40 13654 2.37 2.39 2800 6.93% -24.38%
Cap Gemini 107.20 -0.79% -0.85 155892 107.80 106.70 108.65 38 107.05 107.25 40 -1.65% 23.99%
CAPITA 140.95 0.39% 0.55 518059 141.25 139.55 143.00 571 141.05 146.85 28358 -2.56% 25.07%
Carl Zeiss Meditec 104.50 1.26% 1.30 31096 103.10 102.20 104.80 110 104.40 104.50 35 2.35% 52.78%
CARLSBERG B 983.60 -0.45% -4.40 77476 988.00 979.40 991.60 109 977.40 996.00 130 -0.63% 42.10%
Carnival 3692.00 -0.24% -9.00 163942 3687.00 3667.00 3708.00 7 3691.00 3696.00 215 -1.73% -1.65%
Carrefour 16.69 1.09% 0.18 350357 16.46 16.39 16.70 400 16.65 16.73 400 -1.10% 12.50%
Casino Guichard 43.99 2.56% 1.10 75003 42.68 42.19 44.49 150 43.99 44.09 22 -3.89% 19.96%
Castellum 201.70 0.50% 1.00 263632 201.60 200.30 203.80 1728 198.95 203.60 2849 3.37% 23.18%
CD PROJEKT 227.50 0.00% 0.00 - 227.50 227.50 227.50 15 195.40 233.00 400 - 54.66%
Cellnex Telecom 36.09 -0.63% -0.23 194018 36.44 35.82 36.50 903 35.59 36.11 178 -3.76% 71.47%
Cembra Money Bank N - - - - - - - - - - - - -
CENTRICA 74.00 1.87% 1.36 7009502 74.00 73.13 74.80 3800 74.00 74.20 8210 -1.31% -45.23%
Lindt & Sprüngli N - - - - - - - - - - - - -
Christian Dior 433.60 0.32% 1.40 3778 433.00 431.40 434.40 8 432.80 434.20 30 -6.43% 29.90%
CHRISTIAN HANSEN 565.80 0.32% 1.80 78095 559.60 556.60 567.60 516 558.20 573.40 409 -1.70% -1.67%
Michelin (CGDE) 103.45 0.58% 0.60 104841 102.20 101.80 103.70 41 103.35 103.55 41 0.19% 19.62%
CINEWORLD GROUP 239.60 -1.32% -3.20 668998 241.90 238.70 244.50 2501 238.50 239.80 686 3.23% -9.31%
Clariant N - - - - - - - - - - - - -
CLOSE BROTHERS GROUP 1400.00 0.50% 7.00 10749 1397.00 1397.00 1411.50 26 1398.00 1400.00 140 2.79% -2.71%
CNH Industrial 9.96 0.46% 0.05 354420 9.90 9.83 9.98 457 9.97 10.02 457 0.14% 27.23%
CNP Assurances 18.21 1.68% 0.30 104745 17.90 17.78 18.21 233 18.18 18.33 140 5.02% -1.35%
COBHAM 159.85 0.16% 0.25 1469953 159.80 159.35 160.30 25046 158.20 159.85 979 2.60% 63.25%
Coca-Cola HBC 2681.00 0.41% 11.00 210945 2676.00 2667.00 2709.00 1058 2660.00 2681.00 3 -1.07% 9.74%
COFINIMMO 128.60 -0.46% -0.60 6416 129.40 127.80 129.40 40 128.40 128.60 160 1.42% 17.98%
COLOPLAST 791.40 -1.91% -15.40 33961 806.00 791.40 811.20 302 786.80 819.20 110 1.12% 31.07%
Commerzbank 5.72 3.07% 0.17 893847 5.54 5.53 5.79 1025 5.71 5.72 1025 -0.42% -46.70%
Compagnie de Saint-G 35.30 1.54% 0.54 387917 34.78 34.64 35.34 188 35.29 35.30 90 0.48% 19.34%
Richemont N - - - - - - - - - - - - -
Compass Group 2034.00 1.60% 32.00 680183 2001.00 2001.00 2037.00 357 2034.00 2036.00 113 1.24% 23.61%
CONTINENTAL 122.50 -0.73% -0.90 126616 122.08 121.78 123.66 40 122.32 122.96 48 -1.86% 1.91%
ConvaTec Group 177.85 1.98% 3.45 412480 173.85 173.65 178.00 2900 177.35 179.95 9792 2.39% 26.76%
COVESTRO AG O.N. 45.24 0.40% 0.18 623859 44.53 44.35 45.59 366 45.22 45.24 300 4.87% 4.70%
Covivio 95.25 -0.68% -0.65 21963 95.75 95.20 96.40 63 94.75 95.45 63 -0.47% 12.46%
CS Group N - - - - - - - - - - - - -
CRH PLC 31.27 1.53% 0.47 154433 30.60 30.60 31.30 235 30.77 31.43 225 -0.60% 36.55%
Croda Int 4884.00 1.96% 94.00 66428 4774.00 4774.00 4898.00 125 4878.00 4886.00 4 -1.37% 4.29%
Crédit Agricole 11.26 2.13% 0.23 856332 11.10 11.06 11.35 391 11.25 11.31 539 0.67% 19.70%
CYBG PLC LS 0,10 120.15 0.67% 0.80 817063 119.50 118.60 122.65 22571 119.30 120.25 1589 -1.88% -33.80%
Daimler 47.38 -0.03% -0.01 608691 47.23 47.04 47.77 127 47.32 47.40 6 -0.80% 3.21%
Danone 80.02 -0.45% -0.36 293642 79.96 79.58 80.30 148 80.00 80.04 160 -1.09% 30.20%
Danske Bank 96.78 1.00% 0.96 569525 95.96 95.82 98.16 84 96.16 98.38 2396 -4.27% -24.77%
Dassault Aviation 1328.00 -0.08% -1.00 539 1332.00 1326.00 1341.00 4 1318.00 1334.00 2 -2.35% 9.93%
Dassault Systèmes 130.20 -1.51% -2.00 94484 132.45 129.90 132.45 46 129.75 130.30 32 0.39% 26.10%
Davide Campari Milan 8.19 -1.09% -0.09 508110 8.24 8.15 8.26 500 8.19 8.21 671 -4.16% 11.28%
DCC 7102.00 0.51% 36.00 8071 7058.00 7058.00 7106.00 70 7100.00 7148.00 393 0.40% 18.96%
DECHRA PHARMA 2802.00 -5.02% -148.00 32700 2936.00 2800.00 2942.00 110 2798.00 2804.00 420 -2.30% 35.76%
Delivery Hero 42.35 -0.47% -0.20 185213 42.63 42.12 42.89 101 42.32 42.43 139 -6.26% 31.20%
Derwent London 3274.00 0.80% 26.00 43645 3248.00 3238.00 3282.00 19 3270.00 3276.00 185 5.21% 14.84%
DEUTSCHE BANK 7.36 1.59% 0.12 2605858 7.25 7.24 7.41 683 7.36 7.37 500 -0.92% 5.55%
DEUTSCHE BOERSE 139.25 -0.04% -0.05 211783 138.00 136.80 139.75 30 139.15 139.35 32 0.80% 33.06%
DEUTSCHE LUFTHANSA 14.01 -3.15% -0.46 1114564 14.17 13.99 14.40 416 13.96 14.07 416 -4.69% -28.74%
DEUTSCHE POST 30.26 -0.17% -0.05 658558 30.37 30.20 30.54 195 30.22 30.36 39 -2.34% 26.51%
Deutsche Telekom 15.26 0.37% 0.06 1633338 15.21 15.17 15.30 1255 15.26 15.28 396 0.46% 2.89%
Deutsche Wohnen 31.95 -0.03% -0.01 242268 31.91 31.69 32.12 3 31.93 31.97 138 2.14% -20.24%
Diageo 3268.00 -0.11% -3.50 785105 3211.00 3211.00 3282.50 5 3267.00 3272.50 184 -3.40% 16.74%
Dialog Semiconductor 43.86 0.32% 0.14 56367 43.84 43.15 44.36 96 43.83 45.00 97 4.33% 94.37%
DIASORIN 106.00 1.63% 1.70 8466 104.40 104.15 106.00 120 105.70 106.00 45 2.02% 50.35%
Direct Line Insuranc 304.20 1.40% 4.20 1082784 298.80 298.30 305.30 2110 303.80 304.20 466 2.36% -4.07%
DKSH N - - - - - - - - - - - - -
DNB ASA 162.25 2.01% 3.20 845720 159.55 159.50 163.20 66 160.65 162.95 200 3.08% 17.62%
DOMETIC GROUP AB 81.36 -0.64% -0.52 144363 81.04 80.96 81.76 7080 80.68 81.98 7099 0.07% 47.52%
SMITH (DS) 358.60 0.39% 1.40 606915 356.50 354.50 362.60 1200 357.20 358.20 390 -0.22% 20.30%
DSV 653.80 0.06% 0.40 105769 652.80 651.20 657.40 197 648.20 654.60 197 -0.88% 52.94%
Dufry N - - - - - - - - - - - - -
E.ON 9.08 1.22% 0.11 2078843 8.96 8.96 9.10 1100 9.07 9.07 448 3.51% 5.13%
EasyJet 1031.50 -0.29% -3.00 285817 1018.00 1006.50 1037.50 582 1027.00 1036.50 582 2.03% -6.69%
Edenred 43.45 -0.44% -0.19 108732 43.83 43.40 44.04 739 43.15 43.48 110 -0.05% 35.40%
EDP-ENERGIAS 3.50 0.00% 0.00 1348302 3.49 3.44 3.52 1641 3.50 3.50 1100 0.72% 14.77%
Eiffage 94.36 0.13% 0.12 37388 94.38 94.12 94.87 120 94.12 94.64 120 -2.03% 29.83%
E.D.F. 10.78 0.65% 0.07 308251 10.65 10.65 10.80 412 10.77 10.79 510 1.32% -22.01%
ELECTROCOMPONENTS 646.40 0.12% 0.80 46929 643.80 643.80 648.60 311 645.80 647.60 1045 2.28% 27.24%
Electrolux B 236.00 1.20% 2.80 201755 233.60 233.60 238.60 1379 232.30 237.40 100 2.39% 26.44%
Elekta B 128.90 0.82% 1.05 272648 128.00 127.80 130.10 2705 127.15 129.95 4464 -0.19% 22.65%
Elis 16.46 0.00% 0.00 191314 16.46 16.37 16.76 259 16.45 16.55 359 -0.18% 12.05%
Elisa Corp. 46.62 0.89% 0.41 111443 46.15 45.84 46.96 706 45.70 47.21 670 1.23% 29.36%
Ems-Chemie N - - - - - - - - - - - - -
ENAGAS 21.08 0.24% 0.05 698000 21.12 20.83 21.35 280 21.08 21.19 280 4.72% -10.87%
Endesa 23.63 -0.13% -0.03 264000 23.67 23.47 23.74 1282 23.46 23.70 220 0.13% 16.98%
ENEL 6.65 -0.33% -0.02 4651673 6.66 6.59 6.68 1403 6.65 6.66 1700 0.38% 32.06%
Engie S.A. 14.28 0.78% 0.11 1568671 14.14 14.12 14.29 411 14.28 14.50 254 2.55% 14.29%
ENI 14.42 0.39% 0.06 2036962 14.28 14.24 14.45 383 14.38 14.42 1359 3.31% 5.12%
EPIROC AB A 108.65 0.60% 0.65 287127 109.65 107.80 110.20 496 107.80 109.45 5300 1.16% 30.40%