Finanz und Wirtschaft 
20.09.2019 05:56:55
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 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |