Finanz und Wirtschaft 
26.09.2018 05:24:32
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.09.2018 | 797.93 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.09.2018 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 26.09.2018 / 05:24 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | 1.17% | 824.7 | 741.7 |
| 1 Woche | 1.72% | 804.2 | 786.9 |
| 1 Monat | 0.12% | 807.1 | 776.3 |
| 3 Monate | 1.32% | 817.4 | 776.3 |
| 6 Monate | 4.52% | 824.7 | 741.7 |
| 1 Jahr | 3.17% | 824.7 | 741.7 |
| 3 Jahre | 16.75% | 824.7 | 583.9 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 956.20 | 0.13% | 1.20 | 413198 | 952.70 | 951.40 | 961.20 | - | - | - | - | 1.12% | 4.16% |
| A.P. Moller-Maersk B | 9300.00 | -0.36% | -34.00 | 4978 | 9310.00 | 9268.00 | 9394.00 | - | - | - | - | 1.82% | -14.05% |
| A2A | 1.54 | 1.25% | 0.02 | 1750895 | 1.52 | 1.52 | 1.55 | - | - | - | - | -3.39% | -1.01% |
| AAK AB | 149.38 | -0.32% | -0.48 | 71493 | 148.98 | 148.44 | 150.50 | - | - | - | - | -0.21% | 27.95% |
| Aalberts Industries | 36.54 | -0.98% | -0.36 | 91787 | 36.83 | 36.42 | 36.95 | - | - | - | - | 1.99% | -12.83% |
| Aareal Bank | 36.82 | -0.27% | -0.10 | 60158 | 37.11 | 36.79 | 37.19 | - | - | - | - | 2.16% | -2.39% |
| AB InBev | 77.06 | -0.01% | -0.01 | 553658 | 77.30 | 76.82 | 77.45 | - | - | - | - | -0.21% | -17.25% |
| ABB N | 23.13 | -0.22% | -0.05 | 894824 | 23.18 | 23.02 | 23.24 | - | - | - | - | -0.04% | -11.41% |
| ABN AMRO GROUP DR/EO | 23.65 | -0.42% | -0.10 | 927959 | 23.75 | 23.58 | 24.04 | - | - | - | - | 0.42% | -11.64% |
| ACCOR | 43.51 | 0.14% | 0.06 | 100039 | 43.50 | 43.36 | 43.64 | - | - | - | - | 1.66% | 1.08% |
| Ackermans & van Haar | 152.10 | -0.13% | -0.20 | 3767 | 152.60 | 152.00 | 153.10 | - | - | - | - | -0.85% | 4.61% |
| ACS ACTIVIDADES DE C | 37.25 | -0.64% | -0.24 | 136066 | 37.39 | 37.11 | 37.46 | - | - | - | - | 1.02% | 15.00% |
| Adecco N | 52.74 | 0.50% | 0.26 | 94318 | 52.50 | 52.22 | 52.80 | - | - | - | - | -8.79% | -29.21% |
| ADIDAS | 210.90 | 1.35% | 2.80 | 97345 | 208.30 | 207.60 | 211.00 | - | - | - | - | 0.67% | 26.17% |
| Admiral Group | 2059.00 | 0.64% | 13.00 | 69297 | 2048.00 | 2043.00 | 2064.00 | - | - | - | - | 0.64% | 3.26% |
| ADYEN N.V. EO-,01 | 655.40 | 1.71% | 11.00 | 1395 | 646.10 | 644.30 | 655.40 | - | - | - | - | 10.30% | - |
| AEGON | 5.77 | 3.78% | 0.21 | 3597367 | 5.72 | 5.67 | 5.81 | - | - | - | - | 6.47% | 4.63% |
| Aena SA | 148.50 | -0.80% | -1.20 | 81918 | 149.35 | 148.05 | 150.20 | - | - | - | - | 0.47% | -12.08% |
| AGEAS/NV | 46.96 | 1.54% | 0.71 | 138651 | 45.99 | 45.99 | 47.16 | - | - | - | - | 6.61% | 15.52% |
| AGGREKO | 859.00 | 1.04% | 8.80 | 225378 | 862.40 | 852.60 | 863.60 | - | - | - | - | -0.05% | 7.71% |
| AIB GROUP PLC EO -,6 | 4.60 | -1.33% | -0.06 | 510273 | 4.71 | 4.59 | 4.71 | - | - | - | - | -2.22% | -14.07% |
| Air France-KLM | 8.40 | -3.73% | -0.33 | 1075420 | 8.69 | 8.37 | 8.77 | - | - | - | - | -5.84% | -38.06% |
| Air Liquide | 109.75 | -0.32% | -0.35 | 133193 | 110.20 | 109.20 | 110.30 | - | - | - | - | 2.95% | 4.51% |
| Airbus Group | 104.98 | -0.02% | -0.02 | 309977 | 105.70 | 104.98 | 105.70 | 80 | 104.88 | - | - | -0.08% | 25.90% |
| Aker BP | 339.20 | 5.67% | 18.20 | 318601 | 323.60 | 323.60 | 339.40 | - | - | - | - | 10.85% | 67.67% |
| Akzo Nobel | 80.84 | -0.74% | -0.60 | 225140 | 81.36 | 80.78 | 81.79 | - | - | - | - | 0.42% | 10.71% |
| ALFA LAVAL | 244.00 | -0.04% | -0.10 | 315527 | 243.15 | 239.10 | 244.00 | - | - | - | - | 3.34% | 26.02% |
| ALLIANZ | 194.84 | 1.30% | 2.50 | 178128 | 192.00 | 192.00 | 195.58 | - | - | - | - | 3.03% | 0.31% |
| Alstom | 38.99 | 0.23% | 0.09 | 95333 | 39.06 | 38.91 | 39.26 | - | - | - | - | -1.99% | 12.95% |
| Alten | 92.50 | -0.70% | -0.65 | 31632 | 92.75 | 92.05 | 93.15 | - | - | - | - | 4.78% | 33.82% |
| Altran Technologies | 7.84 | 0.13% | 0.01 | 639428 | 7.82 | 7.67 | 7.97 | - | - | - | - | 6.09% | -37.38% |
| Amadeus IT | 81.12 | 2.45% | 1.94 | 607362 | 79.38 | 79.10 | 81.14 | - | - | - | - | 3.87% | 34.93% |
| Ambu | 189.80 | 1.44% | 2.70 | 154102 | 187.20 | 186.20 | 191.70 | - | - | - | - | 0.81% | 69.47% |
| AMER SPORTS 'A' | 35.24 | 0.97% | 0.34 | 192367 | 34.76 | 34.68 | 35.31 | - | - | - | - | 3.07% | 53.22% |
| AMS I | 62.66 | 0.45% | 0.28 | 73853 | 62.46 | 62.24 | 63.78 | - | - | - | - | -1.91% | -28.51% |
| Amundi S.A. | 65.38 | 0.15% | 0.10 | 53291 | 65.46 | 65.16 | 65.88 | - | - | - | - | 2.19% | -7.34% |
| Andritz | 50.30 | -2.14% | -1.10 | 37177 | 51.15 | 50.10 | 51.25 | - | - | - | - | -3.64% | 6.28% |
| ANGLO AMERICAN | 1753.00 | 0.83% | 14.40 | 1205307 | 1741.00 | 1724.00 | 1766.20 | - | - | - | - | 11.13% | 12.81% |
| ANTOFAGASTA | 872.60 | -0.05% | -0.40 | 591919 | 859.20 | 857.20 | 875.00 | - | - | - | - | 12.30% | -12.79% |
| ArcelorMittal | 27.70 | 0.00% | 0.00 | 1299548 | 27.10 | 27.10 | 27.10 | - | - | - | - | 6.91% | 2.33% |
| arGEN-X | 67.70 | 3.52% | 2.30 | 7381 | 67.70 | 67.00 | 70.20 | - | - | - | - | -16.93% | 28.54% |
| Arkema | 109.85 | -0.41% | -0.45 | 59063 | 110.50 | 109.55 | 111.20 | - | - | - | - | 3.37% | 8.67% |
| Aroundtown | 7.64 | -0.29% | -0.02 | 639616 | 7.70 | 7.63 | 7.71 | - | - | - | - | -1.76% | 27.56% |
| ASHTEAD GROUP | 2361.50 | 0.96% | 22.50 | 229262 | 2348.00 | 2336.00 | 2365.00 | - | - | - | - | 1.40% | 18.37% |
| ASM International | 44.21 | 0.55% | 0.24 | 120916 | 44.09 | 43.77 | 44.56 | - | - | - | - | 4.69% | -21.46% |
| ASML Holding | 162.40 | 0.16% | 0.26 | 262127 | 162.84 | 161.28 | 164.10 | - | - | - | - | 1.45% | 11.81% |
| ASR Nederland | 41.88 | 0.58% | 0.24 | 187708 | 41.90 | 41.68 | 42.08 | - | - | - | - | 2.76% | 21.40% |
| ASSA Abloy B | 179.45 | -0.58% | -1.05 | 363141 | 180.60 | 179.20 | 180.90 | - | - | - | - | -1.99% | 5.37% |
| Assicurazioni Genera | 15.50 | 1.14% | 0.17 | 953705 | 15.36 | 15.31 | 15.52 | - | - | - | - | 1.16% | 0.82% |
| A.B. Foods | 2290.00 | 1.42% | 32.00 | 128344 | 2261.00 | 2261.00 | 2292.00 | - | - | - | - | 2.10% | -19.48% |
| AstraZeneca | 5789.00 | 2.17% | 123.00 | 409223 | 5688.00 | 5660.00 | 5790.00 | - | - | - | - | 3.39% | 13.02% |
| ATLANTIA | 18.50 | -0.16% | -0.03 | 722363 | 18.54 | 18.05 | 18.67 | - | - | - | - | 1.15% | -29.84% |
| Atlas Copco A | 258.35 | 0.02% | 0.05 | 580210 | 257.95 | 256.70 | 258.85 | - | - | - | - | 2.89% | -5.01% |
| ATOS | 107.10 | -0.33% | -0.35 | 76768 | 107.55 | 106.95 | 108.70 | - | - | - | - | 3.43% | -11.89% |
| AURUBIS | 60.00 | 0.13% | 0.08 | 58665 | 59.78 | 59.36 | 60.22 | - | - | - | - | 4.57% | -22.59% |
| AUTO TRADER GRP PLCL | 464.10 | -0.45% | -2.10 | 908413 | 462.80 | 451.60 | 468.20 | - | - | - | - | 6.32% | 32.03% |
| Aviva | 491.00 | -0.10% | -0.50 | 1416673 | 493.00 | 490.30 | 496.10 | - | - | - | - | 4.16% | -2.96% |
| AXA | 23.50 | 0.92% | 0.21 | 1399927 | 23.33 | 23.29 | 23.59 | - | - | - | - | 4.91% | -5.20% |
| AXEL SPRINGER | 58.55 | 1.47% | 0.85 | 44145 | 57.70 | 57.60 | 58.90 | - | - | - | - | -3.51% | -11.76% |
| Aéroports de Paris | 188.90 | -0.21% | -0.40 | 11195 | 190.10 | 188.40 | 190.50 | - | - | - | - | 2.05% | 19.22% |
| B & M Europ.Value Re | 393.50 | -0.22% | -0.85 | 425578 | 396.20 | 393.40 | 396.90 | - | - | - | - | -4.65% | -6.73% |
| BABCOCK INT GROUP | 719.00 | -0.69% | -5.00 | 353672 | 720.20 | 714.40 | 725.80 | - | - | - | - | 3.90% | 2.26% |
| BAE SYSTEMS | 625.00 | -0.06% | -0.40 | 1486889 | 624.60 | 621.90 | 628.20 | - | - | - | - | -0.26% | 8.58% |
| BALFOUR BEATTY | 279.90 | -1.55% | -4.40 | 230671 | 287.80 | 279.70 | 287.80 | - | - | - | - | -2.54% | -5.44% |
| Bâloise N | 150.40 | 0.13% | 0.20 | 5101 | 149.90 | 149.90 | 151.40 | - | - | - | - | 1.14% | -0.79% |
| BBVA | 6.50 | 16.12% | 0.90 | - | 6.50 | 6.50 | 6.50 | - | - | - | - | - | -12.58% |
| Banco BPM | 2.35 | 1.71% | 0.04 | 3132452 | 2.30 | 2.30 | 2.35 | - | - | - | - | 2.07% | -10.33% |
| B. COM. PORTUGUES | 0.26 | 2.61% | 0.01 | 3542491 | 0.25 | 0.25 | 0.26 | - | - | - | - | 4.63% | -4.34% |
| BA.SABADELL | 1.42 | -1.84% | -0.03 | 3730756 | 1.45 | 1.42 | 1.46 | - | - | - | - | 0.71% | -14.25% |
| Banco Santander | 4.48 | -0.07% | -0.00 | 25748 | 4.48 | 4.48 | 4.48 | - | - | - | - | 6.90% | -16.64% |
| Bank of Ireland | 7.04 | -0.57% | -0.04 | 741681 | 7.12 | 7.01 | 7.15 | - | - | - | - | -6.20% | -1.28% |
| Bank Pekao | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bank Zachodni WBK | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bankia | 3.62 | 0.17% | 0.01 | 3391877 | 3.61 | 3.58 | 3.67 | - | - | - | - | 4.75% | -9.60% |
| BANKINTER | 8.18 | 1.46% | 0.12 | 726411 | 8.09 | 8.07 | 8.24 | - | - | - | - | 3.62% | 3.69% |
| Barclays Bank | 175.24 | -0.43% | -0.76 | 9779997 | 176.00 | 174.50 | 176.12 | - | - | - | - | 3.59% | -14.01% |
| BARRATT DEVELOPMENTS | 561.80 | 0.64% | 3.60 | 276419 | 558.40 | 557.20 | 565.00 | - | - | - | - | 0.29% | -13.83% |
| Barry Callebaut N | 1865.00 | 0.32% | 6.00 | 914 | 1850.00 | 1850.00 | 1871.00 | - | - | - | - | 1.03% | -7.95% |
| BASF | 80.38 | 0.92% | 0.73 | - | 80.38 | 80.38 | 80.38 | - | - | - | - | - | -14.42% |
| BAYER | 75.74 | 0.00% | 0.00 | - | 75.74 | 75.74 | 75.74 | - | - | - | - | 3.31% | -25.85% |
| BMW | 78.92 | -5.62% | -4.70 | 1763106 | 83.26 | 78.51 | 83.73 | - | - | - | - | -4.52% | -9.24% |
| BB Biotech N | 69.85 | -0.85% | -0.60 | 17817 | 70.50 | 69.50 | 70.50 | - | - | - | - | 0.65% | 8.13% |
| BBA AVIATION | 296.40 | -0.80% | -2.40 | 197400 | 297.60 | 295.80 | 299.20 | - | - | - | - | 2.82% | -14.92% |
| BEAZLEY PLC LS -,05 | 578.50 | 0.00% | 0.00 | 76644 | 578.00 | 576.50 | 582.00 | - | - | - | - | 0.70% | 8.13% |
| Bechtle | 88.90 | 1.83% | 1.60 | 20114 | 87.95 | 87.80 | 89.30 | - | - | - | - | -2.02% | 25.32% |
| BEIERSDORF | 96.96 | -0.04% | -0.04 | 137797 | 96.92 | 96.44 | 97.50 | - | - | - | - | -1.12% | -1.06% |
| BELLWAY | 3011.00 | 1.35% | 40.00 | 44630 | 2969.00 | 2942.00 | 3027.00 | - | - | - | - | 0.43% | -15.92% |
| BERKELEY GROUP | 3652.00 | 0.16% | 6.00 | 72297 | 3643.00 | 3634.00 | 3684.00 | - | - | - | - | 1.19% | -14.01% |
| BHP BILLITON | 1696.00 | 1.30% | 21.80 | 2128721 | 1668.00 | 1660.40 | 1701.80 | - | - | - | - | 9.57% | 11.07% |
| Bic | 77.55 | -0.83% | -0.65 | 16371 | 78.30 | 77.40 | 78.65 | - | - | - | - | -1.27% | -15.54% |
| BNP Paribas | 54.75 | 0.27% | 0.15 | 1000786 | 54.74 | 54.71 | 55.09 | - | - | - | - | 5.32% | -12.29% |
| Boliden | 244.00 | -0.20% | -0.50 | 577257 | 244.00 | 242.70 | 246.40 | - | - | - | - | 6.19% | -11.10% |
| Bolloré | 3.78 | 0.53% | 0.02 | 436002 | 3.76 | 3.73 | 3.79 | - | - | - | - | 4.25% | -16.15% |
| BME | 28.14 | 0.57% | 0.16 | 3220 | 28.17 | 28.06 | 28.17 | - | - | - | - | 0.79% | 6.01% |
| Bouygues | 36.61 | -0.71% | -0.26 | 234186 | 36.93 | 36.57 | 37.08 | - | - | - | - | 1.19% | -15.46% |
| BP | 586.00 | 2.88% | 16.40 | 9858480 | 571.80 | 571.60 | 587.40 | - | - | - | - | 6.53% | 11.98% |
| BRENNTAG | 53.82 | 1.51% | 0.80 | 238836 | 53.34 | 53.12 | 54.02 | - | - | - | - | -0.82% | 0.28% |
| BRIT AMER TOBACCO | 3543.00 | -0.11% | -4.00 | 961574 | 3551.00 | 3458.00 | 3559.50 | - | - | - | - | -1.39% | -29.42% |
| BRITISH LAND CO | 617.40 | -0.61% | -3.80 | 183926 | 622.00 | 615.40 | 622.00 | - | - | - | - | 0.98% | -10.65% |
| B Sky B Group | 1725.50 | 0.23% | 4.00 | 1900814 | 1724.50 | 1724.00 | 1729.00 | - | - | - | - | 10.08% | 70.67% |
| BRITVIC | 783.00 | -1.17% | -9.25 | 122436 | 788.00 | 782.50 | 788.50 | - | - | - | - | -2.85% | -4.28% |
| BT GROUP | 225.15 | -0.62% | -1.40 | 1710978 | 227.25 | 224.40 | 227.60 | - | - | - | - | -2.64% | -17.09% |
| BTG | 551.00 | -0.90% | -5.00 | 113746 | 555.00 | 548.00 | 555.50 | - | - | - | - | -0.09% | -27.64% |
| Bucher N | 315.20 | 0.00% | 0.00 | 1679 | 316.00 | 314.20 | 318.80 | - | - | - | - | 0.06% | -20.45% |
| BUNZL | 2402.00 | 0.71% | 17.00 | 71922 | 2388.00 | 2378.00 | 2411.50 | - | - | - | - | 0.08% | 15.87% |
| BURBERRY GROUP | 1993.50 | -0.82% | -16.50 | 625295 | 2004.00 | 1983.00 | 2010.00 | - | - | - | - | -6.19% | 10.75% |
| Bureau Veritas | 22.74 | 0.04% | 0.01 | 66817 | 22.72 | 22.65 | 22.81 | - | - | - | - | -0.13% | -0.24% |
| Caixabank SA | 4.04 | 1.00% | 0.04 | 2936086 | 4.01 | 4.01 | 4.06 | - | - | - | - | -3.37% | 3.96% |
| Cap Gemini | 110.85 | 0.50% | 0.55 | 73823 | 110.15 | 110.05 | 111.78 | - | - | - | - | 1.14% | 12.01% |
| CAPITA | 139.80 | -0.71% | -1.00 | 1279281 | 143.75 | 136.35 | 143.75 | - | - | - | - | -2.73% | -42.96% |
| Carl Zeiss Meditec | 74.75 | -0.99% | -0.75 | 21785 | 75.80 | 73.10 | 75.90 | - | - | - | - | -0.33% | 46.37% |
| CARLSBERG B | 771.40 | 1.21% | 9.20 | 60983 | 764.40 | 762.20 | 772.60 | - | - | - | - | 1.96% | 3.47% |
| Carnival | 4944.00 | -0.02% | -1.00 | 175494 | 4968.00 | 4920.00 | 4973.00 | - | - | - | - | 2.42% | 0.49% |
| Carrefour | 16.36 | -0.61% | -0.10 | 685303 | 16.36 | 16.32 | 16.50 | - | - | - | - | -1.21% | -9.34% |
| Castellum | 160.20 | 0.38% | 0.60 | 182492 | 159.50 | 158.75 | 160.35 | - | - | - | - | -5.95% | 15.57% |
| CD PROJEKT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CELLNEX TELECOM SA E | 22.73 | 1.20% | 0.27 | 113864 | 22.47 | 22.47 | 22.79 | - | - | - | - | 0.26% | 6.44% |
| Cembra Money Bank N | 88.60 | 0.17% | 0.15 | 7247 | 88.55 | 88.50 | 89.50 | - | - | - | - | -0.28% | -2.48% |
| CENTRICA | 147.70 | 0.07% | 0.10 | 3079049 | 148.20 | 144.95 | 148.40 | - | - | - | - | -1.01% | 6.80% |
| Lindt & Sprüngli N | 78500.00 | 0.00% | 0.00 | - | 78500.00 | 78500.00 | 78500.00 | - | - | - | - | -2.61% | 11.59% |
| Christian Dior | 365.80 | -0.08% | -0.30 | 1799 | 366.90 | 365.30 | 368.30 | - | - | - | - | 2.98% | 20.15% |
| CHRISTIAN HANSEN | 634.00 | 2.26% | 14.00 | 48820 | 620.00 | 620.00 | 634.40 | - | - | - | - | -1.24% | 6.35% |
| Michelin (CGDE) | 104.10 | -1.56% | -1.65 | 160041 | 105.65 | 103.60 | 106.15 | - | - | - | - | 1.83% | -11.58% |
| CINEWORLD GROUP | 313.80 | -0.13% | -0.40 | 640682 | 313.20 | 310.40 | 315.40 | - | - | - | - | -1.63% | 18.36% |
| Clariant N | 25.93 | -0.19% | -0.05 | 142445 | 26.06 | 25.85 | 26.20 | - | - | - | - | 0.35% | -4.70% |
| CLOSE BROTHERS GROUP | 1605.00 | -2.61% | -43.00 | 76504 | 1652.00 | 1605.00 | 1663.00 | - | - | - | - | -1.83% | 10.39% |
| CNH Industrial | 10.62 | -0.38% | -0.04 | 1006447 | 10.65 | 10.57 | 10.69 | - | - | - | - | 3.11% | -4.71% |
| CNP Assurances | 20.60 | 1.48% | 0.30 | 209358 | 20.28 | 20.28 | 20.78 | - | - | - | - | 4.96% | 5.45% |
| COBHAM | 118.35 | 0.34% | 0.40 | 1511126 | 118.65 | 117.25 | 119.00 | - | - | - | - | -1.21% | -5.87% |
| Coca-Cola HBC | 2582.00 | 0.78% | 20.00 | 59046 | 2575.00 | 2557.00 | 2584.00 | - | - | - | - | 0.78% | 5.95% |
| COFINIMMO | 106.90 | -0.47% | -0.50 | 9408 | 107.40 | 106.80 | 107.80 | - | - | - | - | -3.08% | -1.67% |
| COLOPLAST | 648.60 | 1.03% | 6.60 | 51341 | 640.00 | 640.00 | 649.20 | - | - | - | - | -3.28% | 29.75% |
| Commerzbank | 10.72 | 12.01% | 1.15 | - | 10.72 | 10.72 | 10.72 | - | - | - | - | - | - |
| Compagnie de Saint-G | 37.30 | -1.39% | -0.53 | 682728 | 37.85 | 37.28 | 37.95 | - | - | - | - | 1.37% | -19.11% |
| Richemont N | 80.06 | -0.72% | -0.58 | 276033 | 80.54 | 79.92 | 80.54 | - | - | - | - | -0.69% | -9.23% |
| Cie Plastic Omnium | 33.39 | -2.71% | -0.93 | 136456 | 34.43 | 33.11 | 34.58 | - | - | - | - | 1.89% | -11.85% |
| Compass Group | 1670.00 | 2.39% | 39.00 | 926378 | 1635.00 | 1633.00 | 1679.00 | - | - | - | - | -0.46% | 1.37% |
| CONTINENTAL | 152.75 | -2.71% | -4.25 | 163390 | 156.95 | 151.60 | 157.25 | - | - | - | - | 2.17% | -32.26% |
| ConvaTec Group | 238.80 | 2.45% | 5.70 | 493660 | 233.70 | 233.20 | 239.30 | - | - | - | - | 0.69% | 12.94% |
| COVESTRO AG O.N. | 72.46 | 0.92% | 0.66 | 274976 | 71.62 | 71.30 | 72.97 | - | - | - | - | 3.81% | -15.87% |
| Covivio | 89.45 | -0.45% | -0.40 | 26285 | 90.10 | 89.40 | 90.10 | - | - | - | - | -1.70% | - |
| CS Group N | 15.19 | 0.13% | 0.02 | 1571719 | 15.21 | 15.15 | 15.36 | - | - | - | - | 4.40% | -12.40% |
| CRH PLC | 2515.00 | -0.36% | -9.00 | 158048 | 2517.00 | 2508.00 | 2527.00 | - | - | - | - | 2.32% | -5.59% |
| Croda Int | 5070.00 | -0.04% | -2.00 | 46110 | 5088.00 | 5054.00 | 5100.00 | - | - | - | - | -0.59% | 14.52% |
| Crédit Agricole | 12.88 | 0.61% | 0.08 | 1316087 | 12.83 | 12.82 | 12.95 | - | - | - | - | 2.92% | -6.67% |
| CYBG PLC LS 0,10 | 321.80 | -2.01% | -6.60 | 437506 | 328.20 | 320.00 | 328.20 | - | - | - | - | -2.37% | -4.99% |
| DLY MAIL & GEN TRUST | 745.00 | -0.07% | -0.50 | 71052 | 743.00 | 739.00 | 748.50 | - | - | - | - | 0.34% | 25.19% |
| Daimler | 54.64 | -2.65% | -1.49 | 1729578 | 56.18 | 54.23 | 56.38 | - | - | - | - | 1.41% | -20.68% |
| Danone | 66.32 | 1.02% | 0.67 | 476151 | 65.62 | 65.48 | 66.32 | - | - | - | - | 2.19% | -5.39% |
| Danske Bank | 170.45 | 2.59% | 4.30 | 735264 | 166.55 | 166.35 | 170.65 | - | - | - | - | -1.69% | -31.14% |
| Dassault Aviation | 1557.00 | -0.26% | -4.00 | 1475 | 1555.00 | 1555.00 | 1577.00 | - | - | - | - | -1.89% | 20.28% |
| Dassault Systèmes | 128.65 | 0.94% | 1.20 | 76235 | 127.45 | 127.45 | 128.85 | - | - | - | - | -2.37% | 44.03% |
| Davide Campari Milan | 7.26 | 1.25% | 0.09 | 284433 | 7.17 | 7.16 | 7.28 | - | - | - | - | -2.18% | 10.98% |
| DCC | 7325.00 | -1.01% | -75.00 | 20910 | 7415.00 | 7285.00 | 7415.00 | - | - | - | - | 3.93% | -1.79% |
| DECHRA PHARMA | 2262.00 | -1.74% | -40.00 | 79023 | 2270.00 | 2242.00 | 2300.00 | - | - | - | - | -8.14% | 9.72% |
| Delivery Hero | 43.02 | 0.84% | 0.36 | 113549 | 42.50 | 42.50 | 43.24 | - | - | - | - | -0.46% | 30.76% |
| Derwent London | 2882.00 | -0.86% | -25.00 | 31852 | 2942.00 | 2879.00 | 2942.00 | - | - | - | - | -1.12% | -6.65% |
| DEUTSCHE BANK | 10.39 | -0.71% | -0.07 | 2305816 | 10.46 | 10.37 | 10.57 | - | - | - | - | 4.82% | -34.46% |
| DEUTSCHE BOERSE | 117.40 | 0.34% | 0.40 | 172929 | 116.90 | 115.90 | 117.65 | - | - | - | - | -0.55% | 20.69% |
| DEUTSCHE LUFTHANSA | 21.86 | -5.00% | -1.15 | 1353735 | 23.08 | 21.83 | 23.08 | - | - | - | - | 0.57% | -25.22% |
| DEUTSCHE POST | 31.53 | 0.25% | 0.08 | 730586 | 31.47 | 31.11 | 31.59 | - | - | - | - | -0.69% | -20.77% |
| DEUTSCHE TELEKOM | 13.84 | 0.33% | 0.04 | 1945062 | 13.78 | 13.77 | 13.90 | - | - | - | - | -0.22% | -6.33% |
| Deutsche Wohnen | 40.93 | -0.41% | -0.17 | 268189 | 41.10 | 40.85 | 41.25 | - | - | - | - | -3.90% | 13.08% |
| Diageo | 2682.00 | -0.11% | -3.00 | 897153 | 2685.00 | 2659.50 | 2689.50 | - | - | - | - | 2.11% | -1.72% |
| DIASORIN | 92.75 | 1.31% | 1.20 | 13824 | 91.90 | 91.45 | 93.25 | - | - | - | - | -1.17% | 25.34% |
| Direct Line Insuranc | 326.80 | -0.24% | -0.80 | 718444 | 328.10 | 326.00 | 331.20 | - | - | - | - | 1.36% | -14.63% |
| DNB ASA | 173.20 | 0.61% | 1.05 | 461066 | 172.53 | 171.90 | 173.90 | - | - | - | - | 0.32% | 12.96% |
| DOMETIC GROUP AB | 81.15 | -3.62% | -3.05 | 404012 | 84.10 | 80.65 | 84.10 | - | - | - | - | -7.99% | -2.64% |
| Drillisch | 41.48 | 0.00% | 0.00 | 58822 | 41.50 | 41.22 | 42.34 | - | - | - | - | -1.98% | -39.53% |
| SMITH (DS) | 477.50 | -0.93% | -4.50 | 795963 | 485.90 | 475.90 | 485.90 | - | - | - | - | -1.06% | -1.40% |
| DSV | 590.00 | 1.10% | 6.40 | 74432 | 585.20 | 584.60 | 592.60 | - | - | - | - | 0.03% | 20.78% |
| Dufry N | 116.00 | -1.19% | -1.40 | 44042 | 118.15 | 115.90 | 118.40 | - | - | - | - | -1.49% | -19.94% |
| E.ON | 8.87 | -0.73% | -0.07 | 3917887 | 8.92 | 8.79 | 8.94 | - | - | - | - | 0.71% | -1.55% |
| EASYJET | 1335.50 | -3.36% | -46.50 | 643569 | 1371.50 | 1324.25 | 1380.00 | - | - | - | - | -3.99% | -5.21% |
| Edenred | 33.01 | 0.67% | 0.22 | 155434 | 32.88 | 32.76 | 33.25 | - | - | - | - | -0.87% | 36.57% |
| EDP-ENERGIAS | 3.26 | 0.09% | 0.00 | 1439966 | 3.25 | 3.25 | 3.28 | - | - | - | - | 0.37% | 13.26% |
| Eiffage | 96.40 | 0.15% | 0.14 | 63413 | 96.28 | 96.24 | 97.18 | - | - | - | - | -1.33% | 5.47% |
| E.D.F. | 15.61 | 1.63% | 0.25 | 869184 | 15.36 | 15.36 | 15.78 | - | - | - | - | 4.91% | 50.02% |
| ELECTROCOMPONENTS | 720.40 | 0.14% | 1.00 | 127799 | 717.40 | 716.60 | 723.60 | - | - | - | - | -1.45% | 14.99% |
| Electrolux B | 193.45 | -0.46% | -0.90 | 554630 | 195.05 | 192.70 | 195.45 | - | - | - | - | 2.06% | -26.58% |
| Elekta B | 124.50 | 1.30% | 1.60 | 335247 | 122.80 | 122.80 | 124.90 | - | - | - | - | -5.86% | 81.80% |
| Elis | 20.02 | -1.18% | -0.24 | 81841 | 20.22 | 20.00 | 20.34 | - | - | - | - | 0.10% | -12.58% |
| Elisa Corp. | 36.31 | -1.12% | -0.41 | 180923 | 36.56 | 36.02 | 36.66 | - | - | - | - | -2.91% | 10.94% |
| Ems-Chemie N | 624.00 | 0.56% | 3.50 | 2835 | 620.50 | 618.50 | 626.00 | - | - | - | - | 1.55% | -4.00% |
| ENAGAS | 23.40 | -1.35% | -0.32 | 424246 | 23.70 | 23.34 | 23.74 | - | - | - | - | -0.89% | -2.15% |
| Endesa | 18.38 | -0.57% | -0.10 | 873808 | 18.43 | 18.33 | 18.53 | - | - | - | - | -2.97% | 3.07% |
| ENEL | 4.60 | 0.75% | 0.03 | 3576594 | 4.58 | 4.57 | 4.61 | - | - | - | - | 1.34% | -10.56% |
| Engie S.A. | 12.23 | -1.81% | -0.23 | 1195486 | 12.42 | 12.20 | 12.42 | - | - | - | - | - | -13.29% |
| ENI |