Finanz und Wirtschaft 
19.03.2019 11:27:35
Chart
Kursdaten
| Kurs | 808.60 | Eröffnung | 805.48 |
| Diff. absolut | 3.92 | Tages-Hoch | 809.16 |
| Diff. % | 0.49 % | Tages-Tief | 805.27 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.03.2019 | 804.68 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.03.2019 / 11:12 |
| Währung | EUR | Aktualisierungsstand | 19.03.2019 / 11:27 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.71% | 804.8 | 695.4 |
| 1 Woche | 2.34% | 804.8 | 784.0 |
| 1 Monat | 3.66% | 804.8 | 771.2 |
| 3 Monate | 12.82% | 804.8 | 686.0 |
| 6 Monate | 1.78% | 807.4 | 686.0 |
| 1 Jahr | 4.08% | 824.7 | 686.0 |
| 3 Jahre | 21.54% | 824.7 | 606.0 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 38.04 | 0.90% | 0.34 | 6194 | 37.96 | 37.71 | 38.08 | 54 | 38.00 | 38.04 | 55 | 4.78% | -14.82% |
| 3I GROUP | 969.40 | -0.19% | -1.80 | 76000 | 970.00 | 968.60 | 975.40 | 1855 | 969.40 | 969.80 | 84 | 1.42% | 25.35% |
| A.P. Moller-Maersk B | 8896.00 | 1.76% | 154.00 | 934 | 8768.00 | 8768.00 | 8916.00 | 5 | 8902.00 | 8908.00 | 7 | 2.82% | 6.90% |
| A2A | 1.60 | 0.50% | 0.01 | 261657 | 1.60 | 1.59 | 1.60 | 11365 | 1.60 | 1.60 | 9586 | -0.84% | 1.62% |
| AAK AB | 135.02 | 0.78% | 1.04 | 36551 | 134.12 | 134.12 | 135.24 | 16 | 134.98 | 135.04 | 90 | 0.28% | 9.10% |
| Aalberts Industries | 32.58 | 2.07% | 0.66 | 7858 | 32.12 | 32.09 | 32.65 | 125 | 32.56 | 32.59 | 22 | 1.95% | 10.07% |
| Aareal Bank | 28.67 | 0.21% | 0.06 | 34640 | 28.71 | 28.60 | 28.88 | 148 | 28.66 | 28.67 | 153 | 1.31% | 6.28% |
| AB InBev | 74.28 | 2.67% | 1.93 | 185566 | 72.47 | 72.44 | 74.42 | 98 | 74.27 | 74.29 | 90 | 0.77% | 25.63% |
| ABB N | 19.63 | 0.77% | 0.15 | 275900 | 19.48 | 19.45 | 19.70 | 562 | 19.63 | 19.64 | 2071 | 1.80% | 4.51% |
| ABN AMRO GROUP DR/EO | 20.63 | -0.67% | -0.14 | 114177 | 20.82 | 20.55 | 20.82 | 705 | 20.62 | 20.64 | 300 | 3.38% | 1.42% |
| ACCOR | 37.89 | -0.18% | -0.07 | 132952 | 37.94 | 37.87 | 38.07 | 232 | 37.82 | 37.87 | 513 | 5.86% | 2.57% |
| Ackermans & van Haar | 136.70 | 0.00% | 0.00 | 2289 | 136.75 | 136.65 | 137.10 | 32 | 136.60 | 136.70 | 51 | 1.03% | 3.40% |
| ACS ACTIVIDADES DE C | 39.20 | -0.46% | -0.18 | 81124 | 39.30 | 39.09 | 39.42 | 7 | 39.20 | 39.21 | 246 | 1.78% | 16.54% |
| Adecco N | 53.82 | 0.60% | 0.32 | 13502 | 53.64 | 53.48 | 53.88 | 352 | 53.82 | 53.84 | 183 | 2.45% | 16.58% |
| ADIDAS | 209.80 | 1.30% | 2.70 | 40360 | 206.90 | 206.90 | 211.00 | 505 | 209.70 | 209.90 | 437 | -2.56% | 13.39% |
| Admiral Group | 2181.00 | 0.46% | 10.00 | 6615 | 2179.00 | 2170.00 | 2186.00 | 397 | 2173.00 | 2175.00 | 197 | 3.63% | 6.42% |
| ADYEN N.V. EO-,01 | 671.40 | 0.15% | 1.00 | 684 | 672.10 | 668.25 | 673.30 | 8 | 670.50 | 671.30 | 8 | 2.01% | 40.99% |
| AEGON | 4.73 | 0.06% | 0.00 | 502503 | 4.73 | 4.71 | 4.75 | 722 | 4.73 | 4.73 | 1029 | 4.46% | 16.16% |
| Aena SA | 164.30 | 0.74% | 1.20 | 9528 | 164.00 | 163.60 | 164.45 | 76 | 164.35 | 164.40 | 25 | 3.10% | 19.44% |
| AGEAS/NV | 44.35 | 0.36% | 0.16 | 30006 | 44.30 | 44.05 | 44.44 | 47 | 44.34 | 44.35 | 136 | 1.87% | 12.79% |
| AGGREKO | 755.40 | 0.00% | 0.00 | 49971 | 754.00 | 750.40 | 756.20 | 30 | 754.80 | 755.20 | 220 | 5.62% | 3.28% |
| AIB GROUP PLC EO -,6 | 4.25 | 0.38% | 0.02 | 2027 | 4.24 | 4.24 | 4.27 | 721 | 4.21 | 4.58 | 250 | 7.45% | 15.79% |
| Air France-KLM | 10.71 | 0.61% | 0.07 | 63373 | 10.62 | 10.62 | 10.77 | 1337 | 10.72 | 10.72 | 603 | -0.09% | 12.41% |
| Air Liquide | 112.50 | -0.49% | -0.55 | 35479 | 112.60 | 112.30 | 112.90 | 193 | 112.50 | 112.55 | 959 | 1.48% | 4.24% |
| Airbus Group | 118.84 | 0.75% | 0.88 | 25312 | 118.10 | 117.84 | 119.18 | 75 | 118.84 | 118.88 | 291 | 3.85% | 40.17% |
| Aker BP | 302.00 | 1.07% | 3.20 | 84580 | 300.20 | 298.40 | 302.20 | 2439 | 302.00 | 302.20 | 890 | 0.81% | 36.69% |
| Akzo Nobel | 81.52 | -0.10% | -0.08 | 99517 | 80.62 | 80.45 | 81.70 | 84 | 81.53 | 81.54 | 293 | 3.00% | 3.32% |
| ALFA LAVAL | 202.20 | 1.58% | 3.15 | 22389 | 199.10 | 199.10 | 202.20 | 856 | 202.20 | 202.30 | 600 | 2.50% | 5.07% |
| ALLIANZ | 200.70 | 0.15% | 0.30 | 71178 | 200.50 | 200.00 | 200.85 | 173 | 200.65 | 200.75 | 194 | 1.75% | 13.97% |
| Alstom | 39.39 | 0.36% | 0.14 | 36918 | 39.23 | 39.11 | 39.67 | 138 | 39.38 | 39.39 | 61 | 3.78% | 11.66% |
| Alten | 94.90 | 0.53% | 0.50 | 1873 | 94.50 | 94.50 | 95.05 | 73 | 94.95 | 95.05 | 58 | 0.27% | 29.49% |
| Altran Technologies | 10.07 | 1.16% | 0.12 | 42406 | 9.96 | 9.96 | 10.11 | 1137 | 10.06 | 10.08 | 618 | 0.40% | 41.51% |
| Amadeus IT | 67.48 | 0.27% | 0.18 | 85283 | 67.54 | 67.38 | 67.62 | 2727 | 67.46 | 67.50 | 667 | 1.72% | 10.51% |
| Ambu | 163.50 | 0.00% | 0.00 | 28496 | 163.40 | 162.20 | 164.60 | 42 | 163.40 | 163.60 | 380 | 2.64% | 4.61% |
| AMER SPORTS 'A' | 39.99 | 0.03% | 0.01 | 2272 | 39.99 | 39.98 | 39.99 | 956 | 39.98 | 39.99 | 596 | 0.10% | 4.14% |
| AMS I | 29.36 | 2.37% | 0.68 | 34640 | 28.72 | 28.64 | 29.46 | 111 | 29.38 | 29.42 | 393 | 1.38% | 21.63% |
| Amundi S.A. | 58.88 | 0.48% | 0.28 | 10509 | 58.76 | 58.62 | 59.00 | 13 | 58.86 | 58.90 | 228 | 2.66% | 26.70% |
| Andritz | 41.28 | 0.44% | 0.18 | 7608 | 41.02 | 40.98 | 41.42 | 97 | 41.26 | 41.30 | 295 | 1.63% | 2.80% |
| ANGLO AMERICAN | 1989.60 | 0.61% | 12.00 | 183402 | 1983.60 | 1983.40 | 2003.00 | 257 | 1989.60 | 1989.80 | 95 | -1.22% | 13.55% |
| ANTOFAGASTA | 979.60 | 4.32% | 40.60 | 109371 | 952.20 | 952.20 | 985.00 | 100 | 978.80 | 980.80 | 359 | 0.28% | 19.53% |
| ArcelorMittal | 19.78 | 1.21% | 0.24 | 216127 | 19.64 | 19.45 | 19.78 | 1254 | 19.77 | 19.78 | 664 | 3.22% | 7.68% |
| arGEN-X | 117.20 | 0.34% | 0.40 | 2411 | 117.00 | 116.80 | 117.60 | 60 | 117.00 | 117.20 | 154 | 6.57% | 35.97% |
| Arkema | 90.48 | 0.73% | 0.66 | 21322 | 89.62 | 89.18 | 90.84 | 184 | 90.50 | 90.54 | 69 | 2.02% | 20.27% |
| Aroundtown | 7.62 | 0.46% | 0.04 | 72272 | 7.63 | 7.61 | 7.64 | 4909 | 7.62 | 7.63 | 335 | -0.26% | 5.42% |
| ASHTEAD GROUP | 1948.00 | 1.06% | 20.50 | 63186 | 1932.50 | 1932.50 | 1961.50 | 187 | 1947.50 | 1948.50 | 431 | 0.44% | 18.07% |
| ASM International | 48.37 | 1.21% | 0.58 | 1944 | 48.30 | 48.01 | 48.43 | 70 | 48.35 | 48.47 | 116 | 1.81% | 32.20% |
| ASML Holding | 168.24 | 0.63% | 1.06 | 24344 | 168.00 | 167.34 | 168.48 | 75 | 168.20 | 168.24 | 70 | 3.80% | 21.94% |
| ASR Nederland | 38.76 | 0.10% | 0.04 | 15748 | 38.88 | 38.68 | 38.90 | 551 | 38.74 | 38.78 | 978 | 1.26% | 11.84% |
| ASSA Abloy B | 197.50 | 0.13% | 0.25 | 154170 | 197.05 | 196.80 | 197.60 | 337 | 197.45 | 197.50 | 250 | 2.18% | 25.08% |
| Assicurazioni Genera | 16.50 | 0.12% | 0.02 | 250022 | 16.48 | 16.42 | 16.51 | 2750 | 16.49 | 16.50 | 4604 | 4.34% | 12.96% |
| A.B. Foods | 2308.00 | -0.09% | -2.00 | 26924 | 2320.00 | 2308.00 | 2325.00 | 466 | 2307.00 | 2309.00 | 76 | 2.62% | 12.57% |
| AstraZeneca | 6365.00 | 0.24% | 15.00 | 91025 | 6340.00 | 6340.00 | 6402.00 | 100 | 6364.00 | 6366.00 | 199 | 0.62% | 8.36% |
| ATLANTIA | 22.20 | 1.05% | 0.23 | 129413 | 22.37 | 22.16 | 22.45 | 396 | 22.21 | 22.22 | 1296 | 1.38% | 21.38% |
| Atlas Copco A | 255.45 | 2.06% | 5.15 | 184114 | 251.00 | 250.00 | 255.50 | 182 | 255.30 | 255.40 | 678 | 2.67% | 19.20% |
| ATOS | 86.70 | -0.05% | -0.04 | 13830 | 86.80 | 85.70 | 86.80 | 41 | 86.70 | 86.72 | 103 | 3.11% | 21.55% |
| AURUBIS | 48.86 | 0.93% | 0.45 | 12594 | 48.54 | 48.24 | 49.01 | 110 | 48.85 | 48.88 | 75 | 2.78% | 12.58% |
| AUTO TRADER GRP PLCL | 504.40 | 0.68% | 3.40 | 125754 | 501.80 | 501.80 | 505.60 | 443 | 504.40 | 504.80 | 1345 | 7.01% | 10.89% |
| Aviva | 435.10 | -0.16% | -0.70 | 241343 | 434.90 | 434.50 | 436.70 | 491 | 435.00 | 435.20 | 2216 | 3.37% | 16.46% |
| AXA | 22.92 | 0.44% | 0.10 | 355637 | 22.86 | 22.81 | 23.01 | 1201 | 22.91 | 22.92 | 1325 | 3.12% | 20.96% |
| AXEL SPRINGER | 47.00 | 0.21% | 0.10 | 6015 | 47.02 | 46.88 | 47.08 | 222 | 47.00 | 47.06 | 75 | -0.17% | -5.18% |
| Aéroports de Paris | 176.40 | 0.40% | 0.70 | 2865 | 176.60 | 176.30 | 177.20 | 114 | 176.30 | 176.50 | 73 | 3.84% | 6.04% |
| B & M Europ.Value Re | 388.40 | 0.23% | 0.90 | 69823 | 387.40 | 387.20 | 389.90 | 600 | 387.70 | 388.10 | 747 | 6.60% | 38.15% |
| BAE SYSTEMS | 483.90 | -0.39% | -1.90 | 389178 | 483.90 | 482.40 | 487.90 | 600 | 483.80 | 484.00 | 1689 | 4.25% | 5.59% |
| BALFOUR BEATTY | 276.90 | 0.29% | 0.80 | 44242 | 276.50 | 276.20 | 278.50 | 1853 | 276.90 | 277.10 | 111 | -2.61% | 10.93% |
| Bâloise N | 166.80 | 2.46% | 4.00 | 6113 | 166.00 | 165.90 | 167.10 | 191 | 166.70 | 166.90 | 94 | 2.58% | 20.41% |
| BBVA | 5.45 | -16.19% | -1.05 | 966013 | 5.44 | 5.41 | 5.47 | 2710 | 5.45 | 5.45 | 957 | 4.20% | -16.50% |
| Banco BPM | 2.05 | -0.28% | -0.01 | 718119 | 2.06 | 2.01 | 2.06 | 1500 | 2.05 | 2.05 | 1500 | 4.03% | 4.87% |
| B. COM. PORTUGUES | 0.23 | -0.43% | -0.00 | 79594 | 0.23 | 0.23 | 0.23 | 21585 | 0.23 | 0.23 | 25836 | 1.62% | 0.83% |
| BA.SABADELL | 0.98 | -0.28% | -0.00 | 586221 | 0.99 | 0.98 | 0.99 | 1300 | 0.98 | 0.98 | 2682 | 6.46% | -1.28% |
| Banco Santander | 4.46 | 0.92% | 0.04 | 2623390 | 4.44 | 4.42 | 4.47 | 6337 | 4.46 | 4.46 | 4000 | 6.63% | 11.43% |
| Bank of Ireland | 5.87 | -0.25% | -0.01 | 24213 | 5.86 | 5.86 | 5.91 | 236 | 5.86 | 5.87 | 1767 | 7.10% | 20.84% |
| Bank Pekao | 101.50 | - | - | - | - | - | - | 65 | 101.00 | 115.90 | 120 | - | - |
| Bank Zachodni WBK | 339.20 | - | - | - | - | - | - | - | - | - | - | - | - |
| Bankia | 2.45 | -0.28% | -0.01 | 283314 | 2.48 | 2.45 | 2.48 | 1493 | 2.45 | 2.46 | 3187 | 1.44% | -4.09% |
| BANKINTER | 7.15 | 0.22% | 0.02 | 53277 | 7.15 | 7.13 | 7.18 | 1911 | 7.15 | 7.15 | 310 | 3.39% | 2.00% |
| Barclays Bank | 166.76 | 0.53% | 0.88 | 1340898 | 166.54 | 165.41 | 167.86 | 1900 | 166.70 | 166.74 | 2000 | 3.08% | 10.78% |
| BARRATT DEVELOPMENTS | 612.40 | 0.10% | 0.60 | 209731 | 613.40 | 611.00 | 614.60 | 1464 | 612.20 | 613.00 | 790 | 1.76% | 32.51% |
| Barry Callebaut N | 1822.00 | 0.50% | 9.00 | 318 | 1809.50 | 1809.50 | 1825.50 | 10 | 1819.00 | 1824.00 | 6 | 2.37% | 18.03% |
| BASF | 67.48 | 0.76% | 0.51 | 104410 | 67.08 | 66.79 | 67.69 | 150 | 67.46 | 67.48 | 100 | 0.19% | 1.22% |
| BAYER | 68.60 | 1.02% | 0.69 | 142960 | 67.88 | 67.48 | 68.69 | 435 | 68.56 | 68.71 | 193 | -2.79% | 11.38% |
| BMW | 75.14 | 1.31% | 0.97 | 82369 | 74.14 | 74.14 | 75.30 | 120 | 75.12 | 75.13 | 100 | 1.33% | 4.88% |
| BB Biotech N | 73.40 | 0.41% | 0.30 | 237 | 72.90 | 72.90 | 73.40 | 100 | 73.30 | 73.45 | 100 | 2.81% | 24.96% |
| BBA AVIATION | 242.40 | 0.33% | 0.80 | 67674 | 244.00 | 242.40 | 244.60 | 2842 | 242.20 | 242.60 | 1565 | 2.63% | 10.42% |
| BEAZLEY PLC LS -,05 | 521.00 | 0.24% | 1.25 | 81725 | 520.50 | 519.00 | 526.00 | 1453 | 520.50 | 521.00 | 21 | 0.05% | 2.92% |
| Bechtle | 80.15 | 3.82% | 2.95 | 16160 | 77.80 | 77.80 | 80.25 | 123 | 80.15 | 80.25 | 47 | -1.09% | 13.20% |
| BEIERSDORF | 87.46 | 0.00% | 0.00 | 30388 | 87.46 | 87.44 | 87.96 | 114 | 87.46 | 87.50 | 108 | 2.99% | -4.16% |
| BELLWAY | 3100.00 | 0.10% | 3.00 | 8042 | 3129.00 | 3098.00 | 3129.00 | 156 | 3101.00 | 3103.00 | 121 | 3.54% | 23.09% |
| BERKELEY GROUP | 3956.00 | 0.18% | 7.00 | 14407 | 3962.00 | 3949.00 | 3968.00 | 76 | 3954.00 | 3956.00 | 60 | 2.52% | 14.00% |
| BHP Group | 1791.00 | 1.52% | 26.80 | 151485 | 1776.80 | 1774.00 | 1795.60 | 227 | 1790.60 | 1791.20 | 250 | 1.38% | 7.05% |
| Bic | 81.35 | 0.68% | 0.55 | 2204 | 80.78 | 80.78 | 81.40 | 135 | 81.30 | 81.35 | 80 | -0.98% | -9.47% |
| BNP Paribas | 45.17 | -0.02% | -0.01 | 220625 | 45.19 | 44.65 | 45.45 | 197 | 45.17 | 45.18 | 150 | 4.40% | 14.42% |
| Boliden | 250.85 | 1.31% | 3.25 | 94409 | 249.00 | 247.10 | 251.40 | 553 | 250.75 | 250.85 | 150 | 2.38% | 29.35% |
| Bolloré | 3.91 | 0.57% | 0.02 | 78546 | 3.88 | 3.88 | 3.93 | 2648 | 3.91 | 3.91 | 2756 | 1.30% | 11.09% |
| BME | 25.96 | 1.33% | 0.34 | 4330 | 25.72 | 25.70 | 26.04 | 100 | 25.92 | 25.98 | 200 | 2.89% | 5.87% |
| Bouygues | 32.61 | -0.37% | -0.12 | 51211 | 32.83 | 32.54 | 32.86 | 60 | 32.59 | 32.61 | 278 | 2.41% | 4.47% |
| BP | 557.40 | 0.74% | 4.10 | 1041478 | 552.30 | 552.30 | 559.20 | 3175 | 557.40 | 557.60 | 1000 | 3.50% | 11.46% |
| BRENNTAG | 47.55 | 1.15% | 0.54 | 19174 | 47.01 | 47.01 | 47.65 | 12 | 47.55 | 47.57 | 75 | 3.32% | 24.69% |
| BRIT AMER TOBACCO | 3170.75 | 0.50% | 15.75 | 113867 | 3146.00 | 3145.50 | 3177.00 | 591 | 3170.50 | 3171.50 | 157 | 3.07% | 26.02% |
| BRITISH LAND CO | 612.20 | -0.42% | -2.60 | 51317 | 613.60 | 612.20 | 614.60 | 710 | 612.00 | 612.20 | 1056 | 3.99% | 14.92% |
| BRITVIC | 951.50 | 0.69% | 6.50 | 42181 | 948.00 | 946.50 | 952.00 | 707 | 951.00 | 952.50 | 150 | 1.39% | 18.27% |
| BT GROUP | 226.75 | 0.29% | 0.65 | 1216031 | 226.95 | 224.80 | 227.60 | 2587 | 226.70 | 226.85 | 5085 | 5.16% | -4.88% |
| BTG | 830.75 | 0.03% | 0.25 | 14025 | 831.00 | 830.75 | 831.25 | 10342 | 830.50 | 831.00 | 3827 | -0.12% | 0.30% |
| Bucher N | 342.80 | 0.29% | 1.00 | 483 | 341.00 | 341.00 | 343.80 | 31 | 342.60 | 342.80 | 24 | 5.36% | 29.27% |
| BUNZL | 2477.00 | 0.12% | 3.00 | 5472 | 2478.00 | 2472.00 | 2486.00 | 100 | 2478.00 | 2480.00 | 79 | 1.19% | 4.70% |
| BURBERRY GROUP | 1886.00 | 1.15% | 21.50 | 33811 | 1875.50 | 1868.00 | 1908.00 | 147 | 1885.00 | 1886.50 | 271 | 0.28% | 7.74% |
| Bureau Veritas | 21.76 | 0.60% | 0.13 | 13932 | 21.68 | 21.62 | 21.78 | 840 | 21.75 | 21.77 | 150 | 0.19% | 21.93% |
| Caixabank SA | 3.03 | 0.20% | 0.01 | 1083020 | 3.04 | 3.02 | 3.05 | 9933 | 3.03 | 3.03 | 5898 | 3.10% | -4.36% |
| Cap Gemini | 106.90 | -0.23% | -0.25 | 20370 | 107.05 | 106.40 | 107.10 | 249 | 106.90 | 106.95 | 120 | 0.89% | 23.93% |
| CAPITA | 124.15 | 0.28% | 0.35 | 138625 | 124.40 | 123.65 | 125.40 | 427 | 124.05 | 124.40 | 750 | 5.59% | 9.85% |
| Carl Zeiss Meditec | 79.25 | 0.70% | 0.55 | 6394 | 79.40 | 78.95 | 79.80 | 105 | 79.20 | 79.30 | 40 | 1.48% | 15.06% |
| CARLSBERG B | 828.00 | 0.49% | 4.00 | 12164 | 825.20 | 824.40 | 829.20 | 111 | 828.00 | 828.20 | 20 | 0.37% | 19.04% |
| Carnival | 4188.00 | -0.10% | -4.00 | 10259 | 4187.00 | 4183.00 | 4202.00 | 407 | 4184.00 | 4188.00 | 127 | 1.67% | 11.67% |
| Carrefour | 16.98 | 0.27% | 0.04 | 95586 | 16.93 | 16.90 | 17.09 | 236 | 16.98 | 16.98 | 1013 | -2.17% | 14.16% |
| Casino Guichard | 38.77 | -0.79% | -0.31 | 44211 | 38.50 | 38.30 | 39.41 | 13 | 38.74 | 38.84 | 21 | -12.61% | 6.57% |
| Castellum | 175.50 | -0.23% | -0.40 | 29732 | 176.05 | 175.38 | 176.05 | 296 | 175.50 | 175.55 | 91 | 1.71% | 7.42% |
| CD PROJEKT | 178.60 | - | - | - | - | - | - | 4 | 147.00 | - | - | - | 21.41% |
| CELLNEX TELECOM SA E | 23.72 | 1.11% | 0.26 | 19381 | 23.54 | 23.47 | 23.72 | 150 | 23.71 | 23.76 | 30 | -2.90% | 11.46% |
| Cembra Money Bank N | 94.50 | 0.05% | 0.05 | 3553 | 94.00 | 93.95 | 94.75 | 25 | 94.50 | 94.55 | 83 | 0.91% | 21.48% |
| CENTRICA | 122.30 | 0.74% | 0.90 | 477427 | 121.60 | 121.60 | 122.60 | 2945 | 122.25 | 122.30 | 1500 | - | -10.14% |
| Lindt & Sprüngli N | 77600.00 | 0.78% | 600.00 | 1 | 77600.00 | 77600.00 | 77600.00 | 1 | 76200.00 | 78900.00 | 1 | 2.39% | 5.77% |
| Christian Dior | 413.90 | 0.93% | 3.80 | 315 | 412.50 | 412.50 | 414.00 | 43 | 413.40 | 413.80 | 2 | 3.09% | 22.86% |
| CHRISTIAN HANSEN | 687.00 | 1.57% | 10.60 | 40307 | 682.00 | 675.60 | 687.50 | 161 | 686.60 | 686.80 | 34 | -0.15% | 17.55% |
| Michelin (CGDE) | 105.40 | 0.43% | 0.45 | 43735 | 104.65 | 104.10 | 105.70 | 89 | 105.35 | 105.40 | 224 | 3.09% | 21.36% |
| CINEWORLD GROUP | 297.40 | 0.41% | 1.20 | 149120 | 294.40 | 294.40 | 298.80 | 635 | 297.60 | 297.80 | 369 | 2.92% | 12.11% |
| Clariant N | 22.26 | 0.95% | 0.21 | 67534 | 22.15 | 22.12 | 22.33 | 785 | 22.25 | 22.27 | 1389 | 3.42% | 22.09% |
| CLOSE BROTHERS GROUP | 1506.00 | 1.07% | 16.00 | 3523 | 1499.00 | 1499.00 | 1510.00 | 278 | 1503.00 | 1508.00 | 227 | 1.09% | 3.54% |
| CNH Industrial | 9.52 | 0.85% | 0.08 | 66184 | 9.44 | 9.43 | 9.53 | 903 | 9.51 | 9.52 | 895 | 1.35% | 20.51% |
| CNP Assurances | 20.66 | 0.29% | 0.06 | 16272 | 20.60 | 20.56 | 20.74 | 131 | 20.66 | 20.68 | 1168 | 5.97% | 11.59% |
| COBHAM | 115.90 | 0.83% | 0.95 | 78648 | 114.95 | 114.85 | 115.95 | 981 | 115.90 | 116.00 | 3194 | -1.42% | 17.39% |
| Coca-Cola HBC | 2650.00 | 0.57% | 15.00 | 8520 | 2630.00 | 2630.00 | 2651.00 | 19 | 2649.00 | 2651.00 | 169 | 0.73% | 7.86% |
| COFINIMMO | 118.00 | 0.00% | 0.00 | 191 | 118.30 | 117.90 | 118.30 | 87 | 118.00 | 118.20 | 27 | 2.97% | 8.26% |
| COLOPLAST | 707.00 | 0.57% | 4.00 | 10092 | 705.00 | 704.20 | 707.40 | 10 | 707.00 | 707.20 | 8 | 3.66% | 16.43% |
| Commerzbank | 7.43 | -2.65% | -0.20 | 776486 | 7.61 | 7.31 | 7.62 | 500 | 7.43 | 7.43 | 486 | 7.47% | -28.81% |
| Compagnie de Saint-G | 32.79 | -0.43% | -0.14 | 150247 | 32.91 | 32.73 | 32.98 | 47 | 32.78 | 32.79 | 295 | 4.96% | 11.33% |
| Richemont N | 73.80 | 2.22% | 1.60 | 76936 | 72.72 | 72.58 | 73.98 | 878 | 73.78 | 73.80 | 100 | 0.36% | 14.82% |
| Compass Group | 1747.00 | 0.23% | 4.00 | 89912 | 1742.50 | 1741.50 | 1748.50 | 330 | 1746.50 | 1747.50 | 1051 | 2.14% | 5.93% |
| CONTINENTAL | 143.30 | 0.63% | 0.90 | 31538 | 142.30 | 141.45 | 143.50 | 10 | 143.25 | 143.30 | 189 | 1.71% | 18.47% |
| ConvaTec Group | 136.35 | 0.33% | 0.45 | 93316 | 135.65 | 135.65 | 136.95 | 200 | 136.35 | 136.40 | 3485 | 0.82% | -3.14% |
| COVESTRO AG O.N. | 47.97 | 1.20% | 0.57 | 178339 | 47.52 | 47.15 | 48.56 | 590 | 47.96 | 47.98 | 344 | -2.61% | 9.70% |
| Covivio | 94.00 | -0.11% | -0.10 | 2758 | 94.40 | 94.00 | 94.40 | 262 | 94.00 | 94.05 | 27 | 3.81% | 11.10% |
| CS Group N | 12.47 | 0.97% | 0.12 | 314198 | 12.40 | 12.34 | 12.54 | 1000 | 12.47 | 12.48 | 2891 | 2.53% | 14.61% |
| CRH PLC | 27.70 | -0.32% | -0.09 | 5743 | 27.85 | 27.68 | 27.85 | 116 | 27.69 | 27.71 | 41 | -0.32% | 21.35% |
| Croda Int | 4862.00 | 0.39% | 19.00 | 15095 | 4848.00 | 4843.00 | 4875.00 | 46 | 4862.00 | 4866.00 | 112 | -0.23% | 3.42% |
| Crédit Agricole | 11.28 | -0.37% | -0.04 | 209348 | 11.32 | 11.16 | 11.33 | 1714 | 11.28 | 11.28 | 605 | 3.82% | 20.31% |
| CYBG PLC LS 0,10 | 205.60 | -2.10% | -4.40 | 87650 | 208.40 | 204.60 | 208.40 | 2186 | 205.40 | 205.80 | 1029 | 6.60% | 15.70% |
| DLY MAIL & GEN TRUST | 665.00 | -1.04% | -7.00 | 44730 | 671.00 | 664.00 | 671.00 | 431 | 664.50 | 665.00 | 309 | 0.45% | 16.46% |
| Daimler | 52.34 | 2.31% | 1.18 | 195965 | 51.21 | 51.11 | 52.55 | 164 | 52.33 | 52.35 | 677 | 0.87% | 11.44% |
| Danone | 68.87 | -0.29% | -0.20 | 132763 | 68.77 | 68.77 | 69.13 | 369 | 68.86 | 68.87 | 194 | 1.36% | 12.38% |
| Danske Bank | 127.60 | -4.92% | -6.60 | 443326 | 127.00 | 126.05 | 128.80 | 488 | 127.55 | 127.65 | 476 | 5.71% | 4.31% |
| Dassault Aviation | 1418.00 | 0.78% | 11.00 | 193 | 1416.00 | 1411.00 | 1420.00 | 6 | 1417.00 | 1419.00 | 19 | -0.28% | 16.47% |
| Dassault Systèmes | 131.00 | 1.24% | 1.60 | 17156 | 130.25 | 129.80 | 131.10 | 101 | 130.95 | 131.00 | 22 | -0.15% | 25.33% |
| Davide Campari Milan | 8.44 | 0.72% | 0.06 | 39434 | 8.42 | 8.38 | 8.44 | 529 | 8.44 | 8.45 | 1006 | 4.36% | 13.94% |
| DCC | 6435.00 | 1.26% | 80.00 | 4195 | 6375.00 | 6375.00 | 6455.00 | 119 | 6430.00 | 6435.00 | 118 | -0.78% | 6.45% |
| DECHRA PHARMA | 2484.00 | 1.22% | 30.00 | 12468 | 2454.00 | 2454.00 | 2484.00 | 696 | 2486.00 | 2494.00 | 180 | 4.60% | 18.90% |
| Delivery Hero | 35.70 | 0.22% | 0.08 | 14366 | 35.66 | 35.60 | 35.80 | 62 | 35.68 | 35.72 | 81 | 0.06% | 10.35% |
| Derwent London | 3281.00 | -0.18% | -6.00 | 1994 | 3275.00 | 3275.00 | 3289.00 | 13 | 3280.00 | 3282.00 | 189 | 1.20% | 15.29% |
| DEUTSCHE BANK | 7.94 | -2.86% | -0.23 | 785630 | 8.05 | 7.83 | 8.05 | 4158 | 7.94 | 7.94 | 1136 | 1.60% | 17.20% |
| DEUTSCHE BOERSE | 115.25 | 0.09% | 0.10 | 17432 | 115.00 | 114.95 | 115.35 | 268 | 115.25 | 115.30 | 104 | 1.86% | 10.03% |
| DEUTSCHE LUFTHANSA | 20.66 | -0.24% | -0.05 | 208376 | 20.80 | 20.63 | 20.80 | 558 | 20.65 | 20.66 | 2321 | -7.96% | 5.34% |
| DEUTSCHE POST | 29.49 | -0.27% | -0.08 | 173801 | 29.66 | 29.43 | 29.66 | 1666 | 29.48 | 29.50 | 1246 | 5.31% | 23.62% |
| Deutsche Telekom | 15.72 | 0.35% | 0.06 | 942649 | 15.70 | 15.65 | 15.83 | 2699 | 15.72 | 15.72 | 947 | 4.75% | 5.63% |
| Deutsche Wohnen | 43.95 | 0.48% | 0.21 | 43269 | 43.76 | 43.59 | 43.95 | 100 | 43.95 | 43.97 | 100 | 2.48% | 9.19% |
| Diageo | 3094.00 | 0.32% | 10.00 | 86675 | 3083.50 | 3083.00 | 3102.00 | 400 | 3094.50 | 3095.00 | 626 | 1.07% | 10.16% |
| DIASORIN | 87.90 | 1.56% | 1.35 | 20707 | 86.85 | 86.65 | 88.00 | 69 | 87.90 | 87.95 | 91 | -0.06% | 22.77% |
| Direct Line Insuranc | 362.30 | -0.22% | -0.80 | 68433 | 364.40 | 362.30 | 364.50 | 1497 | 362.20 | 362.40 | 970 | 3.09% | 14.51% |
| DNB ASA | 168.45 | 1.84% | 3.05 | 228696 | 166.10 | 166.00 | 169.00 | 369 | 168.40 | 168.45 | 869 | 4.06% | 19.90% |
| DOMETIC GROUP AB | 76.10 | 1.40% | 1.05 | 19281 | 75.30 | 75.10 | 76.30 | 188 | 76.00 | 76.10 | 300 | - | 36.08% |
| SMITH (DS) | 351.80 | 0.89% | 3.10 | 109963 | 349.20 | 347.80 | 353.10 | 500 | 351.40 | 351.80 | 500 | 2.62% | 16.97% |
| DSV | 562.70 | 0.66% | 3.70 | 17719 | 562.40 | 560.60 | 564.20 | 407 | 562.80 | 563.00 | 146 | 1.05% | 30.76% |
| Dufry N | 109.40 | 1.91% | 2.05 | 31565 | 106.85 | 106.85 | 109.55 | 174 | 109.40 | 109.45 | 19 | 9.34% | 15.48% |
| E.ON | 9.67 | 0.69% | 0.07 | 473531 | 9.60 | 9.57 | 9.69 | 2201 | 9.67 | 9.67 | 600 | -2.49% | 11.22% |
| EASYJET | 1248.00 | -0.12% | -1.50 | 106667 | 1240.00 | 1240.00 | 1255.00 | 200 | 1246.50 | 1248.00 | 1205 | 7.48% | 13.03% |
| Edenred | 41.33 | 0.83% | 0.34 | 9808 | 40.97 | 40.97 | 41.38 | 100 | 41.30 | 41.34 | 162 | 4.54% | 27.73% |
| EDP-ENERGIAS | 3.35 | -0.03% | -0.00 | 656503 | 3.36 | 3.35 | 3.40 | 2197 | 3.35 | 3.35 | 3540 | 2.51% | 9.98% |
| Eiffage | 87.70 | 0.22% | 0.19 | 11450 | 87.62 | 87.52 | 87.72 | 64 | 87.70 | 87.74 | 108 | 0.66% | 20.40% |
| E.D.F. | 12.81 | 0.20% | 0.03 | 58722 | 12.80 | 12.76 | 12.86 | 826 | 12.81 | 12.82 | 1684 | 3.27% | -7.42% |
| ELECTROCOMPONENTS | 569.40 | -0.11% | -0.60 | 3304 | 567.40 | 567.40 | 572.20 | 440 | 566.40 | 568.80 | 297 | 1.57% | 12.20% |
| Electrolux B | 241.60 | 0.88% | 2.10 | 39338 | 240.60 | 240.50 | 242.40 | 1210 | 241.60 | 241.70 | 592 | -0.66% | 28.32% |
| Elekta B | 117.80 | 0.43% | 0.50 | 87681 | 117.00 | 117.00 | 118.33 | 499 | 117.75 | 117.85 | 1035 | 2.40% | 11.61% |
| Elis | 14.93 | 1.70% | 0.25 | 33572 | 14.79 | 14.71 | 14.93 | 1157 | 14.92 | 14.94 | 280 | 2.73% | -0.07% |
| Elisa Corp. | 40.07 | 0.10% | 0.04 | 18214 | 40.13 | 39.97 | 40.30 | 1 | 40.06 | 40.08 | 201 | 3.49% | 11.07% |
| Ems-Chemie N | 589.00 | 0.68% | 4.00 | 225 | 587.00 | 587.00 | 590.00 | 18 | 588.00 | 589.00 | 28 | 1.83% | 25.59% |
| ENAGAS | 26.38 | 0.65% | 0.17 | 35696 | 26.20 | 26.20 | 26.41 | 908 | 26.37 | 26.39 | 1145 | 2.10% | 10.87% |
| Endesa | 22.93 | 1.06% | 0.24 | 65527 | 22.78 | 22.70 | 22.94 | 611 | 22.93 | 22.94 | 853 | 0.75% | 12.33% |
| ENEL | 5.50 | 0.22% | 0.01 | 1246868 | 5.50 | 5.49 | 5.51 | 6493 | 5.50 | 5.50 | 3653 | 0.55% | 9.10% |
| Engie S.A. | 13.46 | -0.19% | -0.03 | 341526 | 13.45 | 13.39 | 13.47 | 1992 | 13.46 | 13.47 | 2138 | 1.43% | 7.96% |
| ENI | 15.84 | 0.62% | 0.10 | 560469 | 15.77 | 15.76 |