19.03.2019 11:27:35
STOXX EUROPE 600 NR
808.60
EUR
3.9200
0.49%
19.03.2019 11:12
 
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
10.63
13
SMI
13.71
12.67
SMI
-10.76
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.63,"chartHeight":22.121793675819,"year":2017,"ID_NOTATION":"1544657"},"2018":{"performance":-10.76,"chartHeight":22.189473118395,"year":2018,"ID_NOTATION":"1544657"},"2019":{"performance":13.71,"chartHeight":23.538511303366,"year":2019,"ID_NOTATION":"1544657"}}
{"2017":{"performance":13,"chartHeight":23.242433643318,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.14792167836,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.67,"chartHeight":23.099270621971,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.691330110773,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.811908684826,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.88,"chartHeight":23.19079926594,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.745868457971,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.909505917108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.09,"chartHeight":22.357668621675,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.023323489566,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.583005937805,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.426704647441,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.263807439715,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.094410185869,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.4,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.03.2019 11:27:35
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