21.01.2019 03:01:14
STOXX EUROPE 600 NR
748.59
EUR
13.2500
1.80%
18.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2019 735.34 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.01.2019 / 17:50
Währung EUR Aktualisierungsstand 21.01.2019 / 03:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.78% 749.1 695.4
1 Woche 2.27% 749.1 725.0
1 Monat 4.95% 749.1 686.0
3 Monate -0.98% 772.0 686.0
6 Monate -7.05% 817.4 686.0
1 Jahr -7.89% 824.7 686.0
3 Jahre 18.16% 824.7 583.9
10.63
13
SMI
5.78
7.05
SMI
-10.76
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.63,"chartHeight":25.55059867771,"year":2017,"ID_NOTATION":"1544657"},"2018":{"performance":-10.76,"chartHeight":25.628768210494,"year":2018,"ID_NOTATION":"1544657"},"2019":{"performance":5.78,"chartHeight":21.632421776911,"year":2019,"ID_NOTATION":"1544657"}}
{"2017":{"performance":13,"chartHeight":26.844934141251,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":25.580776434403,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":7.05,"chartHeight":22.909746108871,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":22.743421282362,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":27.502675934515,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.45,"chartHeight":19.950752414716,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":30.891389788315,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.840416919262,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":21.775458102799,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":28.901856035447,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":27.238294017249,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.25,"chartHeight":17.929857887297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":26.869620805541,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":28.98396093504,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":6.12,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 21.01.2019 03:01:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.92 2.26% 0.86 33454 38.18 37.94 39.00 70 38.92 38.98 100 0.67% -12.07%
A.P. Moller-Maersk B 8928.00 1.96% 172.00 6231 8836.00 8792.00 8968.00 1 8668.00 9152.00 19 2.36% 9.17%
A2A 1.59 0.99% 0.02 2174715 1.58 1.56 1.59 3475 1.58 1.59 3300 -0.09% 1.05%
AAK AB 133.00 2.32% 3.02 53088 128.82 128.51 133.02 2374 130.72 133.30 60 3.78% 8.31%
Aalberts Industries 30.32 3.38% 0.99 57457 29.57 29.56 30.34 80 30.30 30.39 80 4.34% 4.55%
Aareal Bank 28.61 2.51% 0.70 82492 28.09 28.09 28.84 59 28.58 28.62 30 2.00% 6.28%
AB InBev 64.43 2.48% 1.56 557763 63.35 63.04 64.65 254 64.41 64.47 1 1.61% 11.88%
ABB N 19.25 2.23% 0.42 1969281 19.06 19.02 19.32 200 19.11 19.48 1000 1.50% 3.25%
ABN AMRO GROUP DR/EO 22.88 1.82% 0.41 792295 22.66 22.66 22.99 440 22.87 22.88 618 5.24% 11.72%
ACCOR 38.95 2.96% 1.12 331370 37.88 37.80 39.09 11 38.93 38.96 650 3.10% 5.24%
Ackermans & van Haar 140.40 1.74% 2.40 5019 138.90 138.70 140.70 25 140.20 140.50 1 1.52% 6.20%
ACS ACTIVIDADES DE C 35.33 2.23% 0.77 224663 34.76 34.72 35.39 870 34.92 35.35 450 2.23% 4.56%
Adecco N 51.00 1.88% 0.94 143889 49.95 49.95 51.16 731 48.72 53.28 618 2.99% 11.14%
ADIDAS 203.80 2.10% 4.20 248160 200.20 200.20 205.20 28 203.70 203.80 63 3.61% 11.58%
Admiral Group 2104.00 1.99% 41.00 95791 2075.00 2074.00 2108.00 107 2102.00 2105.00 5 4.00% 3.14%
ADYEN N.V. EO-,01 619.00 5.63% 33.00 14874 601.00 598.65 619.00 15 619.00 620.30 46 11.73% 30.18%
AEGON 4.56 3.31% 0.15 2576383 4.47 4.46 4.57 5700 4.56 4.59 1200 6.20% 11.96%
Aena SA 143.10 1.45% 2.05 78950 142.22 141.80 143.10 43 142.10 143.15 4 2.84% 4.80%
AGEAS/NV 41.15 1.03% 0.42 168900 40.90 40.90 41.31 90 41.03 41.14 100 3.99% 5.03%
AGGREKO 746.40 -0.96% -7.20 105274 754.20 744.20 757.00 363 745.60 753.00 704 -2.43% 2.05%
AIB GROUP PLC EO -,6 3.96 5.32% 0.20 176875 3.77 3.77 3.96 2000 3.83 4.04 2000 5.60% 8.14%
Air France-KLM 9.70 3.32% 0.31 1536703 9.23 9.23 9.77 34 9.70 9.70 450 6.22% 2.41%
Air Liquide 105.60 1.54% 1.60 272392 103.75 103.75 105.85 70 105.20 105.90 70 2.38% -2.63%
Airbus Group 93.44 1.94% 1.78 320250 92.26 92.26 94.07 59 88.70 93.74 45 5.74% 11.58%
Aker BP 285.80 3.70% 10.20 348965 280.40 280.20 286.20 643 278.20 290.80 9 12.08% 30.74%
Akzo Nobel 73.74 2.82% 2.02 265386 72.18 71.98 74.10 91 73.74 73.88 141 4.60% 5.04%
ALFA LAVAL 201.30 2.18% 4.30 315276 198.00 197.65 201.55 100 200.00 201.60 300 1.64% 6.25%
ALLIANZ 184.34 2.50% 4.50 274476 181.58 181.50 184.62 121 184.32 184.42 220 3.05% 4.83%
Alstom 34.60 -1.31% -0.46 422385 34.91 34.27 35.01 750 34.61 34.64 182 -1.82% -1.56%
Alten 78.75 3.82% 2.90 19005 76.05 76.05 78.80 28 78.70 78.80 2 2.47% 8.02%
Altran Technologies 8.53 4.15% 0.34 984058 8.20 8.19 8.56 555 8.52 8.54 300 11.94% 21.25%
Amadeus IT 65.00 3.73% 2.34 408545 63.26 63.24 65.12 158 64.90 65.04 39 5.42% 6.73%
Ambu 142.60 0.99% 1.40 233306 141.10 137.40 143.50 100 141.80 144.20 83 -10.20% -8.77%
AMER SPORTS 'A' 38.84 -0.10% -0.04 209744 38.86 38.76 38.97 14 38.81 39.50 78 -0.36% 1.17%
AMS I 25.11 4.54% 1.09 232439 24.40 23.85 25.30 600 24.47 25.65 1000 8.19% 6.49%
Amundi S.A. 49.42 0.16% 0.08 65413 49.07 48.55 49.76 50 49.38 49.49 50 2.01% 6.85%
Andritz 43.42 1.54% 0.66 59441 42.98 42.98 43.50 83 43.32 43.42 276 3.28% 8.60%
ANGLO AMERICAN 1822.60 1.83% 32.80 926377 1814.00 1810.60 1832.40 3 1822.20 1823.00 214 0.47% 4.65%
ANTOFAGASTA 857.20 3.90% 32.20 718061 820.60 816.40 860.00 17 856.20 857.40 80 2.73% 9.11%
ArcelorMittal 20.03 3.74% 0.72 1215099 19.62 19.62 20.10 476 19.99 20.04 504 4.57% 10.35%
arGEN-X 90.00 0.33% 0.30 11046 90.50 89.40 90.50 94 90.00 90.20 17 -4.36% 4.77%
Arkema 84.02 2.46% 2.02 162149 83.50 82.84 84.04 88 83.92 84.26 45 3.22% 12.51%
Aroundtown 7.53 1.55% 0.12 919699 7.48 7.46 7.54 700 7.51 7.53 2702 1.28% 4.51%
ASHTEAD GROUP 1952.00 4.33% 81.00 510281 1885.50 1885.50 1952.50 163 1950.50 1952.00 163 3.58% 19.57%
ASM International 38.97 3.51% 1.32 38454 37.93 37.90 39.03 20 38.95 39.01 50 3.98% 7.80%
ASML Holding 142.96 4.06% 5.58 597279 138.72 138.42 143.02 90 142.92 142.98 286 1.85% 4.27%
ASR Nederland 37.22 1.53% 0.56 224042 36.74 36.74 37.38 119 37.18 37.24 98 3.22% 7.51%
ASSA Abloy B 167.15 1.86% 3.05 895618 165.35 165.35 167.75 1865 165.85 168.25 1834 4.93% 5.99%
Assicurazioni Genera 15.40 0.88% 0.14 1662085 15.41 15.29 15.46 347 15.39 15.40 934 3.39% 5.62%
A.B. Foods 2355.00 1.25% 29.00 282982 2343.00 2313.00 2361.00 100 2345.00 2357.00 950 5.18% 14.77%
AstraZeneca 5577.00 1.29% 71.00 992195 5523.00 5504.00 5628.00 306 5571.00 5583.00 52 -2.60% -4.83%
ATLANTIA 19.61 -0.41% -0.08 589664 19.68 19.45 19.75 282 19.57 19.62 387 1.34% 8.34%
Atlas Copco A 228.30 1.76% 3.95 756442 224.40 224.00 228.65 1362 226.60 230.10 8800 2.28% 8.73%
ATOS 73.40 4.53% 3.18 206858 70.86 70.76 73.72 125 73.30 73.48 115 0.14% 2.86%
AURUBIS 46.72 3.34% 1.51 58848 45.60 45.43 46.97 10 46.49 47.06 8 4.73% 8.65%
AUTO TRADER GRP PLCL 453.30 1.71% 7.60 1277796 447.60 447.00 456.30 256 453.20 453.40 5000 -0.20% 0.33%
Aviva 417.70 2.53% 10.30 2162006 411.40 410.40 418.40 5500 417.60 417.80 876 4.82% 11.62%
AXA 20.52 2.06% 0.41 2463621 20.29 20.27 20.61 228 20.49 20.52 1200 5.17% 8.74%
AXEL SPRINGER 50.65 2.28% 1.13 60662 50.00 49.90 50.85 80 50.60 50.75 500 -3.52% 2.41%
Aéroports de Paris 162.70 -0.49% -0.80 32760 164.00 162.30 164.50 1 162.60 162.80 1 -2.40% -1.81%
B & M Europ.Value Re 323.20 3.06% 9.60 1621497 315.70 314.50 326.00 3600 322.90 323.20 530 4.43% 15.22%
BABCOCK INT GROUP 554.60 3.70% 19.80 361268 539.80 539.00 559.00 4799 550.80 554.80 4100 2.48% 12.91%
BAE SYSTEMS 509.40 2.43% 12.10 1661695 498.00 498.00 511.20 666 508.40 509.60 741 2.78% 10.72%
BALFOUR BEATTY 280.20 3.32% 9.00 508333 274.00 273.40 281.30 9847 278.70 280.20 514 4.24% 12.58%
Bâloise N 153.50 1.79% 2.70 24565 152.10 152.10 154.10 11 153.50 154.40 136 5.94% 13.54%
BBVA 5.20 3.18% 0.16 8380352 5.08 5.08 5.20 3068 5.20 5.20 1 -20.13% -20.13%
Banco BPM 1.86 -1.76% -0.03 2521935 1.92 1.86 1.92 2000 1.86 1.87 27515 -5.92% -4.87%
B. COM. PORTUGUES 0.24 -0.37% -0.00 1410942 0.24 0.24 0.25 210722 0.24 0.24 3600 -0.61% 5.70%
BA.SABADELL 1.06 3.20% 0.03 7203998 1.05 1.05 1.07 9520 1.06 1.06 2 3.65% 6.63%
Banco Santander 4.36 2.42% 0.10 16659581 4.29 4.29 4.36 3882 4.36 4.36 3666 1.57% 9.76%
Bank of Ireland 5.55 4.03% 0.21 829812 5.39 5.38 5.62 390 5.53 5.56 417 7.24% 14.07%
Bank Pekao 101.50 0.00% 0.00 - 101.50 101.50 101.50 - - - - - -
Bank Zachodni WBK 339.20 0.00% 0.00 - 339.20 339.20 339.20 - - - - - -
Bankia 2.60 1.52% 0.04 4215088 2.58 2.58 2.64 209 2.60 2.65 11983 0.23% 1.36%
BANKINTER 7.13 1.77% 0.12 591973 7.05 7.05 7.14 97 7.13 7.14 467 4.09% 2.03%
Barclays Bank 165.90 3.40% 5.46 8057175 161.86 160.66 166.00 204 165.20 165.94 1 5.63% 10.79%
BARRATT DEVELOPMENTS 536.20 3.47% 18.00 1527258 521.00 521.00 539.00 243 536.00 536.40 400 6.81% 16.14%
Barry Callebaut N 1565.00 2.15% 33.00 901 1539.00 1536.00 1572.00 1 1562.00 1574.00 13 1.36% 1.89%
BASF 65.81 4.64% 2.92 977500 63.70 63.67 66.12 114 65.17 66.25 250 10.20% -0.53%
BAYER 66.27 2.63% 1.70 1161529 64.76 64.59 66.49 34 66.36 66.54 34 0.74% 9.16%
BMW 73.43 2.83% 2.02 632646 71.91 71.73 73.62 62 73.30 73.46 107 2.41% 3.83%
BB Biotech N 68.10 -1.66% -1.15 59884 69.10 67.55 69.20 50 67.90 68.55 200 0.07% 16.41%
BBA AVIATION 234.80 1.91% 4.40 301804 231.00 231.00 235.20 9800 234.80 235.20 700 2.71% 7.31%
BEAZLEY PLC LS -,05 531.50 3.51% 18.00 192185 519.50 518.00 531.50 402 530.00 531.50 470 1.05% 5.25%
Bechtle 68.95 2.83% 1.90 17345 67.65 67.50 69.10 88 68.20 69.05 150 - 1.10%
BEIERSDORF 88.18 0.07% 0.06 241124 87.94 87.36 88.48 19 88.18 88.22 116 -2.46% -3.37%
BELLWAY 2965.00 3.13% 90.00 59884 2917.00 2893.00 2979.50 200 2912.00 2963.00 26 4.88% 17.85%
BERKELEY GROUP 3840.00 1.64% 62.00 163035 3807.00 3791.00 3863.00 65 3839.00 3842.00 50 2.62% 10.85%
BHP Group 1631.20 2.05% 32.80 782081 1612.00 1607.80 1638.60 1000 1630.20 1632.60 1000 1.40% -1.02%
Bic 91.40 0.05% 0.05 25792 92.30 91.35 92.35 50 91.40 91.80 80 3.69% 2.41%
BNP Paribas 42.38 2.00% 0.83 1204436 41.83 41.83 42.51 293 42.38 42.54 200 2.83% 7.32%
Boliden 217.00 2.29% 4.85 567328 217.40 214.65 218.45 235 217.00 222.95 52 6.69% 13.36%
Bolloré 3.62 0.06% 0.00 434258 3.63 3.61 3.65 750 3.62 3.62 14 0.22% 3.43%
BME 26.38 0.84% 0.22 3901 26.20 26.16 26.46 617 25.68 27.32 587 3.29% 9.01%
Bouygues 30.14 1.38% 0.41 204439 30.15 29.96 30.28 250 30.04 30.24 250 0.47% -3.80%
BP 522.50 2.31% 11.80 5886926 515.55 512.00 524.10 309 512.00 522.70 10 0.35% 5.26%
BRENNTAG 41.38 3.84% 1.53 283266 40.35 40.29 41.58 120 41.35 41.75 722 2.27% 9.76%
BRIT AMER TOBACCO 2538.50 1.22% 30.50 927635 2528.50 2502.50 2551.50 87 2535.50 2538.50 402 -0.63% 1.40%
BRITISH LAND CO 569.80 0.96% 5.40 947435 565.60 564.00 575.60 270 569.20 570.20 3200 4.40% 6.50%
BRITVIC 876.00 0.92% 8.00 189081 872.00 868.50 878.00 110 875.50 876.50 111 2.04% 9.64%
BT GROUP 238.75 2.84% 6.60 6875081 232.35 231.10 239.70 746 238.75 238.85 1000 2.42% 0.44%
BTG 828.00 -0.09% -0.75 103614 829.25 827.50 831.50 2113 823.00 832.50 2111 0.06% -
Bucher N 301.80 3.00% 8.80 1939 297.20 295.20 302.00 3 301.60 303.60 68 4.57% 14.15%
BUNZL 2417.00 0.17% 4.00 162115 2424.00 2401.00 2431.00 70 2413.00 2418.00 81 -0.78% 2.29%
BURBERRY GROUP 1789.50 1.91% 33.50 419852 1758.50 1749.50 1799.00 90 1788.00 1790.50 80 2.08% 3.41%
Bureau Veritas 19.29 2.61% 0.49 272752 18.98 18.97 19.33 1582 19.18 19.30 140 4.30% 8.74%
Caixabank SA 3.31 0.18% 0.01 6976757 3.33 3.31 3.38 74 3.31 3.31 3555 2.16% 4.74%
Cap Gemini 96.28 2.45% 2.30 230530 94.54 94.18 96.44 1 96.24 96.34 50 6.87% 11.36%
CAPITA 117.20 -1.22% -1.45 1873020 120.75 116.50 122.20 650 117.10 117.85 22977 -3.30% 3.99%
Carl Zeiss Meditec 75.00 0.60% 0.45 28262 75.10 74.00 75.75 54 75.00 75.10 350 1.56% 9.65%
CARLSBERG B 735.30 1.11% 8.10 123113 727.80 725.80 737.20 320 716.20 739.80 223 2.90% 6.23%
Carnival 4178.00 2.35% 96.00 195499 4097.00 4097.00 4196.00 182 4174.00 4187.00 193 3.54% 11.29%
Carrefour 16.64 3.84% 0.61 1202324 16.32 16.25 16.82 505 16.61 16.64 1 6.12% 12.13%
Casino Guichard 38.98 7.71% 2.79 216989 37.36 37.01 39.07 17 38.94 38.96 221 8.49% 6.30%
Castellum 168.10 0.81% 1.35 204812 167.70 167.40 168.90 58 168.00 169.40 225 1.54% 2.66%
CD PROJEKT 147.10 0.00% 0.00 - 147.10 147.10 147.10 9 130.00 - - - -
CELLNEX TELECOM SA E 24.18 2.11% 0.50 87667 23.68 23.57 24.18 950 24.16 24.21 180 1.02% 8.19%
Cembra Money Bank N 86.10 1.00% 0.85 13749 85.95 85.20 86.80 9 85.95 86.15 46 1.41% 10.74%
CENTRICA 137.05 1.52% 2.05 3391308 134.90 126.75 137.80 16800 136.90 137.10 17 1.14% 1.44%
Lindt & Sprüngli N 73500.00 2.65% 1900.00 4 72800.00 72700.00 73500.00 5 70100.00 76000.00 5 2.08% 0.96%
Christian Dior 347.20 2.27% 7.70 4800 341.70 341.70 347.20 32 347.10 347.50 32 0.06% 4.01%
CHRISTIAN HANSEN 612.40 -1.07% -6.60 137227 621.60 604.80 623.80 272 597.40 635.80 273 -1.64% 6.43%
Michelin (CGDE) 93.02 4.14% 3.70 242996 90.28 90.06 93.14 41 93.00 93.04 50 7.34% 7.56%
CINEWORLD GROUP 253.20 -2.01% -5.20 1597766 259.60 252.80 261.40 1032 253.00 253.40 260 -10.21% -4.16%
Clariant N 19.88 3.06% 0.59 206725 19.42 19.39 19.94 1860 19.09 19.91 5 4.17% 10.08%
CLOSE BROTHERS GROUP 1566.00 1.36% 21.00 75415 1550.00 1548.00 1571.00 1 1563.00 1567.00 1400 2.89% 8.83%
CNH Industrial 9.04 3.15% 0.28 561341 8.90 8.84 9.08 500 9.04 9.07 607 6.75% 15.50%
CNP Assurances 19.78 2.17% 0.42 79040 19.63 19.63 19.85 6 19.76 19.79 160 3.45% 7.15%
COBHAM 107.40 1.61% 1.70 630457 105.20 105.20 107.45 1269 107.30 107.50 1300 2.29% 9.68%
Coca-Cola HBC 2546.00 0.99% 25.00 107637 2542.00 2512.00 2552.00 900 2544.00 2548.00 80 1.52% 4.22%
COFINIMMO 112.40 0.45% 0.50 7047 112.40 112.10 112.90 4 112.40 113.10 120 0.36% 3.12%
COLOPLAST 615.80 0.82% 5.00 68066 611.80 608.20 618.00 57 601.20 619.60 114 2.19% 1.99%
Commerzbank 10.72 0.00% 0.00 2091857 6.51 6.51 10.72 500 6.55 6.68 3900 - -
Compagnie de Saint-G 29.93 1.70% 0.50 598059 29.68 29.63 30.04 300 29.82 30.02 300 3.96% 1.20%
Richemont N 68.80 2.35% 1.58 663716 67.88 67.80 68.80 5 68.02 71.58 461 1.96% 9.41%
Compass Group 1619.50 0.56% 9.00 582617 1622.00 1603.00 1625.50 371 1618.50 1619.50 45 -2.85% -1.58%
CONTINENTAL 134.90 5.10% 6.55 160178 130.25 130.25 135.15 7 134.75 136.00 10 6.77% 12.23%
ConvaTec Group 139.70 1.42% 1.95 1067124 139.50 138.60 140.45 112 139.65 139.70 16500 -1.83% -0.43%
COVESTRO AG O.N. 48.44 3.90% 1.82 355082 47.27 47.11 48.50 176 48.45 48.64 97 7.96% 12.10%
Covivio 87.10 0.40% 0.35 30015 87.20 87.05 87.70 35 86.90 87.50 90 1.81% 2.83%
CS Group N 12.23 2.21% 0.27 2357659 12.16 12.12 12.23 280 12.22 12.28 2000 5.11% 13.45%
CRH PLC 2230.00 2.62% 57.00 178697 2181.00 2181.00 2234.00 600 2228.00 2231.00 196 2.06% 8.20%
Croda Int 4899.50 2.20% 105.50 65947 4854.00 4812.00 4906.00 35 4895.00 4900.00 2 -0.44% 4.62%
Crédit Agricole 10.31 1.48% 0.15 1068292 10.28 10.27 10.42 8 10.31 10.33 320 4.47% 9.64%
CYBG PLC LS 0,10 195.50 4.94% 9.20 1088067 187.80 187.70 198.50 5200 195.10 195.50 121 6.54% 7.71%
DLY MAIL & GEN TRUST 589.00 1.38% 8.00 116302 588.50 587.50 594.00 36 588.00 589.50 700 - 2.08%
Daimler 50.84 3.76% 1.84 957845 49.58 49.41 50.90 120 50.83 50.87 7 3.92% 10.74%
Danone 62.21 0.57% 0.35 527926 62.20 62.05 62.74 110 61.98 62.22 175 0.35% 1.22%
Danske Bank 126.70 -0.74% -0.95 447497 128.50 126.35 128.50 1343 123.30 129.90 56 -2.12% -1.52%
Dassault Aviation 1265.00 1.12% 14.00 1207 1258.00 1251.00 1265.50 2 1265.00 1267.00 3 4.89% 4.72%
Dassault Systèmes 111.65 2.76% 3.00 161141 109.62 109.10 111.80 3 111.65 111.75 39 4.30% 8.14%
Davide Campari Milan 7.99 0.63% 0.05 450632 7.97 7.80 8.00 389 7.99 8.01 688 3.23% 8.57%
DCC 6430.00 1.02% 65.00 44468 6395.00 6370.00 6435.00 19 6420.00 6435.00 45 -1.00% 7.71%
DECHRA PHARMA 2418.00 -0.98% -24.00 28322 2458.00 2380.00 2458.00 60 2414.00 2418.00 13 6.33% 17.15%
Delivery Hero 33.00 0.18% 0.06 91899 33.06 32.80 33.36 3 32.98 33.02 16 0.73% 2.23%
Derwent London 2997.00 -0.03% -1.00 56018 3022.00 2994.00 3025.00 886 2980.00 2997.00 750 1.39% 5.12%
DEUTSCHE BANK 7.99 2.46% 0.19 2739964 7.88 7.88 8.04 2400 7.98 8.00 500 7.19% 14.59%
DEUTSCHE BOERSE 114.55 1.64% 1.85 154638 113.35 113.05 114.90 30 114.45 114.60 64 5.53% 9.46%
DEUTSCHE LUFTHANSA 20.89 1.75% 0.36 754039 20.32 20.16 20.96 202 20.88 20.90 283 5.24% 6.26%
DEUTSCHE POST 25.87 3.48% 0.87 1295553 25.24 25.17 25.87 301 25.85 25.87 301 3.60% 8.15%
Deutsche Telekom 14.88 2.23% 0.33 3918687 14.62 14.61 14.89 90 14.88 14.89 1047 0.81% 0.37%
Deutsche Wohnen 41.53 0.46% 0.19 393704 41.59 41.43 41.80 200 41.54 41.57 90 -0.91% 3.67%
Diageo 2755.00 0.75% 20.50 1457840 2746.50 2723.00 2761.00 373 2754.50 2755.50 373 0.53% -1.59%
DIASORIN 80.30 2.82% 2.20 16086 79.10 78.60 80.70 69 80.10 80.50 69 7.14% 13.90%
Direct Line Insuranc 326.80 1.52% 4.90 1217952 325.00 323.80 327.10 1407 326.60 326.80 16 1.74% 3.06%
DNB ASA 155.35 2.27% 3.45 757985 153.70 153.30 155.65 68 154.65 157.10 67 3.57% 12.61%
DOMETIC GROUP AB 63.00 1.86% 1.15 348903 62.35 62.00 63.25 443 62.85 63.25 540 5.70% 14.23%
SMITH (DS) 337.10 2.49% 8.20 694032 329.10 329.10 338.20 600 337.10 337.40 460 3.09% 13.08%
DSV 510.80 -0.31% -1.60 361029 514.00 508.60 520.60 333 497.20 523.60 333 6.20% 19.49%
Dufry N 94.82 -4.36% -4.32 114452 99.50 93.96 100.05 3000 92.00 99.00 3000 -4.78% 2.00%
E.ON 9.15 1.16% 0.10 2290635 9.09 9.04 9.18 718 9.15 9.16 718 1.43% 6.02%
EASYJET 1171.00 -0.28% -3.25 1199549 1117.75 1109.00 1180.00 1400 1170.50 1172.00 384 0.73% 5.92%
Edenred 36.66 0.77% 0.28 134312 36.53 36.39 36.85 167 36.12 36.67 110 4.27% 14.24%
EDP-ENERGIAS 3.07 0.26% 0.01 1804740 3.07 3.06 3.09 439 3.06 3.07 8500 0.13% 0.69%
Eiffage 78.32 2.38% 1.82 109672 77.84 77.26 78.66 45 78.06 78.58 120 5.30% 7.76%
E.D.F. 14.29 3.25% 0.45 831926 13.89 13.86 14.31 351 14.29 14.30 1800 2.44% 3.44%
ELECTROCOMPONENTS 540.20 2.19% 11.60 204311 536.00 530.60 541.80 6431 537.20 540.60 1500 1.43% 6.34%
Electrolux B 208.50 2.81% 5.70 572044 204.20 203.40 208.80 476 208.10 209.00 490 2.31% 11.71%
Elekta B 119.45 1.36% 1.60 827422 118.10 117.80 119.45 100 115.00 119.45 2 6.51% 13.65%
Elis 13.63 1.41% 0.19 631668 13.33 13.26 13.75 170 13.62 13.66 5 -6.45% -7.22%
Elisa Corp. 38.56 0.23% 0.09 125011 38.51 38.21 38.65 33 38.21 38.56 5 1.23% 6.99%
Ems-Chemie N 509.00 3.25% 16.00 5268 496.20 493.20 509.50 71 487.20 533.00 26 3.37% 9.27%
ENAGAS 24.97 0.52% 0.13 276477 24.95 24.89 25.12 124 24.94 24.98 1000 0.40% 5.63%
Endesa 21.16 1.10% 0.23 362690 20.95 20.88 21.18 250 21.15 21.16 300 3.37% 4.75%
ENEL 5.31 1.18% 0.06 9285012 5.27 5.26 5.31 1700 5.30 5.31 3749 2.35% 5.52%
Engie S.A. 13.84 1.77% 0.24 2845826 13.62 13.57 13.88 806 13.83 13.84 7 3.94% 10.72%
ENI 14.63 2.67% 0.38 2757174 14.34 14.32 14.68 345 14.29 14.63 1407 3.50% 6.65%