24.05.2019 19:50:40
STOXX EUROPE 600 NR
802.67
EUR
4.5900
0.58%
24.05.2019 17:50
 
Chart
Kursdaten
Kurs 802.67 Eröffnung 798.42
Diff. absolut 4.59 Tages-Hoch 805.30
Diff. % 0.58 % Tages-Tief 798.42
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 798.08 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2019 / 17:50
Währung EUR Aktualisierungsstand 24.05.2019 / 19:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.42% 831.2 695.4
1 Woche -1.29% 814.7 797.0
1 Monat -3.02% 831.2 791.1
3 Monate 2.92% 831.2 777.9
6 Monate 8.32% 831.2 686.0
1 Jahr -0.86% 831.2 686.0
3 Jahre 18.81% 831.2 606.0
10.63
13
SMI
13.42
13.82
SMI
-10.76
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.63,"chartHeight":20.862959763376,"year":2017,"ID_NOTATION":"1544657"},"2018":{"performance":-10.76,"chartHeight":20.926787927944,"year":2018,"ID_NOTATION":"1544657"},"2019":{"performance":13.42,"chartHeight":22.086795849615,"year":2019,"ID_NOTATION":"1544657"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 24.05.2019 19:50:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 27.62 -2.61% -0.74 42338 28.40 27.56 28.60 172 27.58 27.66 90 -2.13% -37.60%
3I GROUP 1057.00 1.00% 10.50 363745 1050.00 1050.00 1064.00 1100 1057.00 1061.00 277 -1.81% 36.42%
A.P. Moller-Maersk B 7228.00 -2.51% -186.00 15459 7480.00 7030.00 7490.00 58 7146.00 7500.00 9 -9.42% 0.06%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 26.89 1.63% 0.43 65968 26.71 26.68 27.24 100 26.88 31.99 357 -7.31% -0.11%
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ABB N 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ABN AMRO GROUP DR/EO 19.06 1.33% 0.25 672547 18.94 18.93 19.20 230 19.05 19.07 100 -3.12% -8.15%
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -1.24% -7.51%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 56.08 1.01% 0.56 148571 55.60 55.60 56.54 1125 55.64 57.38 1116 -0.39% 22.21%
ADIDAS 259.25 -0.08% -0.20 175630 261.75 258.50 262.70 15 259.30 260.05 56 1.41% 41.94%
Admiral Group 2044.00 0.64% 13.00 250138 2031.00 2026.00 2063.00 1314 2029.00 2045.00 18 -4.47% -0.44%
ADYEN N.V. EO-,01 721.60 2.12% 15.00 9018 713.80 713.20 727.40 8 721.00 722.00 5 5.47% 51.76%
AEGON 4.17 1.29% 0.05 1264166 4.15 4.14 4.24 900 4.16 4.17 3200 -2.64% 2.36%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 45.25 1.03% 0.46 62460 45.05 44.99 45.47 831 44.87 45.26 290 -0.92% 15.49%
AGGREKO 806.80 0.90% 7.20 63394 803.20 802.80 815.20 4103 801.00 807.20 340 -1.01% 10.31%
AIB GROUP PLC EO -,6 3.86 1.42% 0.05 324287 3.92 3.83 3.92 728 3.80 5.95 510 -3.55% 5.46%
Air France-KLM 7.77 -2.85% -0.23 883164 7.99 7.73 8.15 641 7.75 8.25 200 -7.17% -17.96%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 43 116.42 116.78 187 -4.58% 39.36%
Aker BP 252.40 0.08% 0.20 280644 253.40 249.20 256.50 1470 248.10 254.60 2192 -6.48% 15.46%
Akzo Nobel 76.05 -0.22% -0.17 125489 76.34 75.96 76.73 50 76.06 76.07 72 -1.03% -3.70%
Alcon N 58.89 -0.34% -0.20 106344 59.40 58.76 59.59 312 58.44 59.33 312 -4.83% -
ALFA LAVAL 204.30 -0.05% -0.10 154860 206.20 203.70 206.20 251 189.00 205.50 296 -4.18% 7.79%
ALLIANZ 201.60 0.79% 1.58 171616 201.00 200.85 202.80 24 201.55 201.65 104 -1.49% 14.65%
Alstom 39.91 0.78% 0.31 168302 39.76 39.76 40.12 125 39.87 39.93 12 1.37% 13.54%
Alten 92.85 -0.38% -0.35 2696 93.87 92.62 94.00 111 92.75 92.95 90 0.43% 27.98%
Altran Technologies 10.62 0.26% 0.03 198259 10.72 10.59 10.80 310 10.61 10.62 1100 -3.78% 50.92%
Amadeus IT - - - - - - - - - - - - -
Ambu 107.35 -7.42% -8.60 410750 116.95 106.80 118.00 336 102.00 121.50 336 -14.02% -31.32%
AMS I 35.80 0.03% 0.01 149607 36.40 35.51 37.33 30 35.70 36.24 1767 -16.69% 51.82%
Amundi S.A. 57.50 -4.25% -2.55 41991 57.15 57.05 58.00 95 57.45 57.50 23 -4.96% 24.32%
Andritz 33.22 0.48% 0.16 29896 33.26 33.18 33.64 43 33.18 33.42 200 -2.01% -16.91%
ANGLO AMERICAN 1945.20 2.20% 41.80 565874 1914.00 1914.00 1945.20 209 1944.80 1945.80 209 -1.16% 11.69%
ANTOFAGASTA 801.80 2.93% 22.80 903241 793.90 784.80 804.20 1400 801.00 802.40 756 -4.16% 2.06%
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
arGEN-X 121.30 4.21% 4.90 23926 117.80 117.60 121.70 50 121.10 121.30 40 4.84% 41.21%
Arkema 77.70 1.01% 0.78 122102 77.96 77.28 78.52 170 77.66 77.74 73 -3.81% 4.04%
Aroundtown 7.51 0.59% 0.04 505937 7.44 7.44 7.56 6871 7.45 7.51 2042 -0.03% 4.25%
ASHTEAD GROUP 1965.50 -0.18% -3.50 195039 1978.50 1961.50 1987.50 5 1965.50 1966.50 140 -3.86% 20.61%
ASM International 54.42 2.10% 1.12 97382 53.72 53.62 54.90 6 54.28 54.64 680 -3.75% 50.54%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
ASR Nederland 34.96 -2.62% -0.94 134109 34.60 34.59 35.26 100 34.95 34.97 130 -4.14% 0.98%
ASSA Abloy B 194.25 0.88% 1.70 388605 193.72 193.40 195.35 300 185.20 195.30 100 -2.63% 22.10%
Assicurazioni Genera 16.30 2.03% 0.33 1902051 16.02 16.00 16.36 938 16.30 16.30 938 -3.92% 11.76%
A.B. Foods 2508.00 0.52% 13.00 139608 2495.00 2495.00 2533.00 100 2507.00 2510.00 96 -2.23% 21.59%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
ATLANTIA 22.28 0.59% 0.13 253996 22.22 22.16 22.46 475 22.27 22.29 396 -2.75% 23.09%
Atlas Copco A 265.50 0.72% 1.90 552530 264.80 264.80 268.65 100 265.10 267.40 200 -4.57% 26.44%
ATOS - - - - - - - - - - - - -
AURUBIS 40.53 2.76% 1.09 101747 39.86 38.92 40.69 3 40.50 40.58 123 1.83% -5.74%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 405.20 0.70% 2.80 1543467 405.60 403.80 407.90 855 404.90 405.10 550 -5.38% 7.56%
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
AXEL SPRINGER 46.08 0.17% 0.08 11220 46.32 46.02 46.58 35 46.08 58.50 108 -4.36% -6.83%
Aéroports de Paris 155.80 0.78% 1.20 16499 155.30 154.40 156.30 32 155.10 155.90 15 0.13% -5.97%
B & M Europ.Value Re 349.00 -3.70% -13.40 1839732 361.60 347.20 365.25 174 348.90 350.40 3089 -9.49% 24.42%
BAE SYSTEMS 449.00 -1.28% -5.80 1005616 454.30 447.10 456.30 1652 448.70 449.20 728 -3.65% -2.41%
BALFOUR BEATTY 228.60 0.70% 1.60 311870 226.60 226.60 229.20 1180 228.60 229.00 600 -4.03% -8.16%
Bâloise N - - - - - - - - - - - - -
BBVA 5.03 -11.55% -0.66 4877165 5.00 4.97 5.05 1325 4.99 5.02 3322 -2.65% -22.74%
Banco BPM 1.67 0.88% 0.01 1810618 1.67 1.66 1.70 301 1.67 1.67 1243 -3.75% -14.75%
B. COM. PORTUGUES 0.25 1.24% 0.00 988697 0.25 0.25 0.25 4500 0.25 0.25 7000 0.16% 10.32%
BA.SABADELL 1.02 -0.20% -0.00 2030962 1.02 1.02 1.03 4400 1.02 1.02 4200 -4.32% 2.12%
Banco Santander 4.03 0.36% 0.01 9727679 4.04 4.01 4.07 2000 4.02 4.03 3896 -3.12% 1.49%
Bank of Ireland 4.86 -0.57% -0.03 525266 4.86 4.82 4.93 281 4.84 4.85 1500 -9.66% -0.29%
Bank Pekao 101.50 0.00% 0.00 - 101.50 101.50 101.50 65 101.00 114.40 45 - -
Bank Zachodni WBK 339.20 - - - - - - - - - - - -
Bankia - - - - - - - - - - - - -
BANKINTER 6.56 0.28% 0.02 773217 6.54 6.53 6.60 1573 6.56 6.56 500 -2.55% -6.15%
Barclays Bank 149.04 -0.16% -0.24 9128580 151.02 148.88 151.56 2300 149.06 149.14 3547 -6.05% -0.47%
BARRATT DEVELOPMENTS 563.40 0.32% 1.80 1119804 562.00 562.00 568.10 2100 563.40 566.20 450 -8.27% 22.03%
Barry Callebaut N 1949.00 -0.36% -7.00 312 1953.00 1940.00 1954.00 32 1932.00 1965.00 32 0.21% 26.89%
BASF 60.70 0.15% 0.09 703829 61.10 60.59 61.37 220 60.69 61.08 310 -4.53% -8.25%
BAYER 53.88 -0.48% -0.26 621081 54.53 53.60 54.05 100 53.74 53.89 300 -5.06% -11.25%
BMW 63.52 0.08% 0.05 346033 64.12 63.34 64.32 48 63.42 63.72 99 -4.15% -10.18%
BB Biotech N 68.55 -0.22% -0.15 9150 68.95 68.45 69.55 250 68.35 69.10 250 -1.93% 17.18%
BBA AVIATION 263.60 0.46% 1.20 224208 264.80 263.20 266.40 900 263.00 263.80 900 -2.37% 20.48%
BEAZLEY PLC LS -,05 572.00 1.51% 8.50 138985 566.00 564.00 572.00 578 571.50 572.50 394 0.97% 13.27%
Bechtle 108.70 2.35% 2.50 17774 107.40 107.00 108.80 88 108.70 108.80 475 5.43% 59.38%
BEIERSDORF 103.30 1.18% 1.20 213054 102.20 101.90 103.75 49 103.20 103.65 49 0.88% 13.19%
BELLWAY 2787.00 -0.39% -11.00 95705 2790.00 2780.00 2808.00 100 2786.00 2790.00 280 -6.04% 10.77%
BERKELEY GROUP 3505.00 -0.06% -2.00 87110 3521.00 3501.00 3531.00 37 3506.00 3512.00 205 -6.98% 1.18%
BHP Group 1800.40 2.35% 41.40 1229786 1771.40 1771.40 1801.80 450 1799.80 1800.40 450 0.14% 9.25%
Bic 74.50 0.34% 0.25 13807 74.85 74.40 75.20 80 74.15 74.80 80 -2.80% -16.53%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
Boliden 223.50 1.31% 2.90 162279 222.28 221.90 225.80 150 215.95 228.40 500 -4.32% 16.76%
Bolloré 4.03 1.82% 0.07 373075 3.99 3.99 4.03 121 4.03 4.05 2 -1.94% 15.32%
BME 23.54 0.17% 0.04 16934 23.48 23.44 23.58 1673 23.18 23.54 100 -0.25% -2.73%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -3.21% 1.95%
BP 543.90 -0.06% -0.30 6366600 544.40 542.80 550.00 1989 543.90 544.10 327 -2.19% 9.57%
BRENNTAG 43.28 -2.37% -1.05 151590 44.73 43.27 44.73 64 43.28 43.32 300 -4.52% 14.80%
BRIT AMER TOBACCO 2986.50 1.34% 39.50 723703 2962.00 2944.00 3019.00 353 2987.00 2988.50 353 0.90% 19.29%
BRITISH LAND CO 533.80 0.49% 2.60 1176697 534.50 531.60 536.00 25 533.60 534.00 2200 -4.54% -0.22%
BRITVIC 929.00 -0.11% -1.00 211654 960.00 926.50 960.00 230 928.50 929.50 1195 -0.69% 16.27%
BT GROUP 195.84 -1.44% -2.86 7970677 199.10 195.44 199.58 1100 195.78 195.88 1872 -3.47% -17.61%
BTG 834.25 -0.03% -0.25 31031 835.00 834.00 835.50 2628 829.00 835.00 1400 0.03% 0.75%
Bucher N 312.60 0.26% 0.80 622 313.60 312.40 315.80 300 310.00 315.00 204 -3.04% 18.23%
BUNZL 2097.00 0.05% 1.00 254772 2105.00 2082.00 2110.00 110 2095.00 2099.00 550 -0.52% -11.26%
BURBERRY GROUP 1805.00 0.75% 13.50 279509 1790.50 1784.00 1817.00 413 1803.00 1812.00 84 -1.38% 3.52%
Bureau Veritas 21.39 1.09% 0.23 70236 21.31 21.29 21.50 41 21.38 21.40 6 -3.86% 19.28%
Caixabank SA 2.77 0.13% 0.00 3153128 2.78 2.76 2.81 564 2.77 2.77 3522 -0.97% -12.49%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
CAPITA 105.50 -0.33% -0.35 680899 106.65 105.20 107.65 400 105.40 105.55 6900 -7.17% -6.39%
Carl Zeiss Meditec 88.05 0.00% 0.00 71083 88.75 87.50 88.75 21 88.05 88.20 26 -1.29% 28.73%
CARLSBERG B 895.60 1.50% 13.20 84983 883.80 882.80 898.00 87 858.00 912.60 100 1.34% 29.38%
Carnival 3933.00 -0.28% -11.00 130962 3936.00 3921.00 3962.00 80 3932.00 3940.00 276 -2.79% 4.77%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Casino Guichard 30.09 7.68% 2.15 1185881 27.50 27.40 33.43 1261 29.70 30.32 168 -4.70% -17.96%
Castellum 180.70 1.26% 2.25 143667 178.80 178.40 180.90 131 180.70 181.00 180 0.47% 10.35%
CD PROJEKT 178.60 0.00% 0.00 - 178.60 178.60 178.60 4 186.00 210.00 8 - 21.41%
CELLNEX TELECOM SA E 30.21 -0.23% -0.07 674128 30.33 30.19 30.70 200 30.20 30.21 3 1.10% 43.53%
Cembra Money Bank N 88.65 1.37% 1.20 12345 87.70 87.70 89.00 714 87.90 89.70 714 2.25% 14.02%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 75700.00 -0.13% -100.00 11 75700.00 75700.00 76000.00 1 75700.00 76000.00 3 -1.30% 3.98%
Christian Dior 431.80 0.84% 3.60 2168 433.60 429.80 433.60 30 430.60 432.20 81 -1.01% 29.36%
CHRISTIAN HANSEN 715.00 0.48% 3.40 19536 713.40 707.60 717.70 264 711.20 721.80 590 -0.67% 23.67%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -4.31% 21.82%
CINEWORLD GROUP 309.70 1.91% 5.80 795054 305.70 305.60 310.60 3800 309.30 309.80 2053 1.91% 17.22%
Clariant N 18.66 0.21% 0.04 94724 18.62 18.62 18.83 3416 18.47 18.84 3399 -2.99% 3.32%
CLOSE BROTHERS GROUP 1399.00 0.79% 11.00 40638 1413.00 1392.00 1415.00 120 1392.00 1399.00 800 -6.80% -2.78%
CNH Industrial 7.92 2.33% 0.18 1091107 7.83 7.83 8.11 2000 7.90 7.93 500 -6.25% -1.20%
CNP Assurances 19.72 0.92% 0.18 51847 19.64 19.61 19.76 6 19.69 19.73 130 -3.43% 6.83%
COBHAM 109.80 -0.59% -0.65 554159 110.40 108.45 110.40 26323 108.75 109.90 2792 -4.40% 12.13%
Coca-Cola HBC 2857.00 1.64% 46.00 149940 2816.00 2814.00 2869.00 410 2856.00 2860.00 263 -0.45% 16.95%
COFINIMMO 113.80 -0.35% -0.40 2552 114.20 113.80 114.40 110 113.80 114.40 40 1.97% 4.40%
COLOPLAST 725.00 0.19% 1.40 34203 721.20 719.80 728.00 100 708.20 729.60 214 1.09% 20.07%
Commerzbank 6.73 -1.09% -0.07 1189550 6.79 6.68 6.85 500 6.72 6.75 703 -12.39% -37.28%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Richemont N 74.12 0.60% 0.44 254150 74.32 73.82 74.82 2 68.76 74.86 855 0.87% 17.88%
Compass Group 1811.00 -0.14% -2.50 706090 1812.50 1800.50 1816.50 426 1809.50 1812.50 399 0.42% 10.06%
CONTINENTAL 123.98 0.45% 0.56 61204 125.12 123.82 126.00 3 123.88 124.06 7 -3.94% 3.14%
ConvaTec Group 142.20 0.18% 0.25 1617843 141.55 140.80 144.40 23384 140.90 143.50 260 0.07% 1.35%
COVESTRO AG O.N. 41.03 -0.17% -0.07 315139 41.28 40.93 41.52 111 40.92 41.11 115 -7.13% -5.05%
Covivio 94.15 2.12% 1.95 5576 92.55 92.50 94.25 47 93.85 94.45 48 1.02% 11.16%
CS Group N 11.62 0.09% 0.01 820546 11.69 11.60 11.73 2000 11.53 11.74 5000 -3.21% 7.79%
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
Croda Int 5135.00 0.69% 35.00 32117 5105.00 5100.00 5160.00 63 5130.00 5140.00 208 -0.87% 8.90%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -8.80% 8.54%
CYBG PLC LS 0,10 187.35 1.43% 2.65 739171 187.15 185.15 189.40 2296 187.35 187.65 2352 -1.73% 3.22%
DLY MAIL & GEN TRUST 672.00 0.90% 6.00 26804 668.00 668.00 678.50 1700 671.00 673.00 511 1.20% 16.46%
Daimler 47.51 0.23% 0.11 800940 47.77 47.38 48.26 286 47.51 47.63 286 -11.28% 3.49%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 0.48% 16.50%
Danske Bank 112.90 2.08% 2.30 514689 111.50 111.33 113.75 700 110.10 113.35 200 3.77% -12.24%
Dassault Aviation 1196.00 -2.45% -30.00 4207 1229.00 1189.00 1241.00 10 1194.00 1197.00 3 -5.08% -0.99%
Dassault Systèmes 136.90 -0.18% -0.25 44123 137.25 136.35 138.30 45 136.90 136.95 61 -3.18% 32.59%
Davide Campari Milan 9.09 -0.22% -0.02 459599 9.10 9.05 9.15 116 9.09 9.12 1099 -0.93% 23.59%
DCC 6780.00 -0.54% -37.00 31073 6870.00 6762.00 6912.00 12 6776.00 6784.00 115 -2.92% 13.57%
DECHRA PHARMA 2754.00 0.44% 12.00 8692 2770.00 2738.00 2770.00 268 2752.00 2792.00 654 0.07% 33.43%
Delivery Hero 40.37 0.62% 0.25 118630 40.42 40.03 40.89 122 40.30 40.38 3 -3.37% 25.06%
Derwent London 3252.00 0.81% 26.00 35410 3230.00 3230.00 3256.00 204 3210.00 3254.00 80 -2.22% 14.07%
DEUTSCHE BANK 6.38 -0.99% -0.06 1510972 6.44 6.30 6.46 348 6.30 6.39 754 -6.74% -8.46%
DEUTSCHE BOERSE 125.65 2.11% 2.60 178633 123.65 123.62 125.90 290 125.60 126.05 57 2.70% 20.07%
DEUTSCHE LUFTHANSA 17.43 -0.63% -0.11 615612 17.53 17.37 17.64 285 17.42 17.48 285 -4.47% -11.34%
DEUTSCHE POST 27.01 -0.09% -0.03 823471 27.02 26.95 27.19 490 27.02 27.06 181 -3.84% 12.92%
Deutsche Telekom 15.10 0.35% 0.05 1520848 15.07 15.04 15.23 330 15.10 15.11 850 -0.75% 1.82%
Deutsche Wohnen 42.94 0.14% 0.06 244162 42.85 42.63 43.11 20 42.95 42.97 100 1.63% 7.19%
Diageo 3352.50 0.80% 26.50 1393954 3330.00 3325.00 3365.00 483 3349.50 3360.00 317 0.22% 19.75%
DIASORIN 96.15 -0.77% -0.75 21172 97.15 95.75 97.45 60 96.15 96.30 60 -1.23% 36.38%
Direct Line Insuranc 316.40 0.96% 3.00 1281612 314.50 314.30 316.90 2375 316.10 316.90 2498 -2.41% -0.22%
DNB ASA 153.60 1.19% 1.80 655538 152.15 151.90 153.85 3597 152.40 154.80 3606 -1.29% 11.34%
DOMETIC GROUP AB 87.86 3.46% 2.94 322789 85.76 85.28 87.88 581 87.70 94.84 304 0.64% 59.31%
SMITH (DS) 324.60 0.56% 1.80 1022898 326.30 323.30 326.60 3600 324.40 325.10 500 -0.14% 8.89%
DSV 605.40 0.53% 3.20 137822 600.90 600.90 607.00 698 600.80 610.20 699 1.71% 41.61%
Dufry N 86.10 -0.21% -0.18 79402 87.30 85.76 87.46 743 84.88 86.70 747 -0.28% -7.38%
E.ON 9.45 1.36% 0.13 2602753 9.35 9.32 9.48 733 9.45 9.45 733 1.85% 9.45%
EasyJet 923.60 -0.47% -4.40 738131 931.60 922.00 945.40 720 923.00 929.40 160 -9.89% -16.45%
Edenred 40.47 0.77% 0.31 100249 40.55 40.35 40.70 123 40.43 40.49 60 -1.68% 26.11%
EDP-ENERGIAS 3.32 1.59% 0.05 3136134 3.26 3.26 3.34 1000 3.32 3.32 1500 2.53% 8.99%
Eiffage 88.52 0.27% 0.24 65484 88.48 88.35 89.02 55 88.46 88.58 55 -3.29% 21.46%
E.D.F. 12.10 0.37% 0.04 710425 12.05 11.96 12.17 800 12.11 12.60 3742 -4.91% -12.41%
ELECTROCOMPONENTS 621.60 -1.27% -8.00 172662 632.80 619.40 636.60 350 621.20 621.80 5 0.25% 23.94%
Electrolux B 216.80 -0.05% -0.10 277845 217.40 216.20 218.40 200 216.20 219.60 1635 -2.56% 16.21%
Elekta B 105.30 -3.53% -3.85 687466 109.00 104.80 109.90 100 104.00 111.00 100 -2.55% 0.19%
Elis 15.23 2.08% 0.31 206184 15.04 15.02 15.42 850 15.22 15.25 6 -0.52% 3.68%
Elisa Corp. 39.89 0.76% 0.30 69082 39.66 39.55 40.12 1126 36.22 41.47 150 0.99% 9.85%
Ems-Chemie N 606.50 0.66% 4.00 2632 606.50 603.50 612.50 104 602.00 616.50 103 - 30.21%
ENAGAS 25.54 1.75% 0.44 353410 25.08 25.08 25.66 220 25.53 27.10 117 -1.38% 6.18%
Endesa 22.99 1.73% 0.39 251221 22.64 22.63 23.03 96 22.97 23.00 550 1.19% 13.81%
ENEL 5.79 1.92% 0.11 6303203 5.70 5.68 5.79 2300 5.79 5.79 1900 1.52% 12.89%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -8.89% 0.48%
ENI 14.03 0.54% 0.07 2265742 14.02 13.98 14.18 68 14.03 14.05 823 -5.18% 2.28%
EPIROC AB A 92.58 0.35% 0.32