23.03.2019 13:44:34
STOXX EUROPE 600
376.03
EUR
-4.6600
-1.22%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 376.03 Eröffnung 381.09
Diff. absolut -4.66 Tages-Hoch 381.82
Diff. % -1.22 % Tages-Tief 375.61
Volumen 2243151158 Umsatz 424998953006
Schlusskurs vom 21.03.2019 380.69 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung EUR Aktualisierungsstand 23.03.2019 / 13:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.37% 385.3 331.8
1 Woche -1.33% 385.3 375.6
1 Monat 1.29% 385.3 369.8
3 Monate 11.69% 385.3 327.3
6 Monate -2.15% 386.6 327.3
1 Jahr 1.86% 397.9 327.3
3 Jahre 10.50% 403.7 307.8
7.73
13
SMI
11.37
10.56
SMI
-13.23
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.73,"chartHeight":22.078665482472,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-13.23,"chartHeight":25.325194362985,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":11.37,"chartHeight":24.409866291794,"year":2019,"ID_NOTATION":"193741"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.03.2019 13:44:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.04 -1.14% -0.44 44331 38.62 37.94 38.78 64 37.98 38.04 366 1.82% -14.05%
3I GROUP 960.20 -1.62% -15.80 586301 969.40 955.60 978.80 321 959.60 960.20 220 -0.31% 23.93%
A.P. Moller-Maersk B 8666.00 -1.61% -142.00 6370 8820.00 8648.00 8890.00 29 8568.00 8798.00 29 -0.41% 5.97%
A2A 1.60 -0.82% -0.01 2609658 1.61 1.60 1.62 3440 1.60 1.61 3421 0.98% 2.17%
AAK AB 132.00 -0.98% -1.30 87381 133.60 131.72 133.76 2428 131.28 133.14 2387 -1.52% 7.49%
Aalberts Industries 30.43 -4.25% -1.35 168886 31.70 30.35 31.85 500 30.29 30.47 250 -6.05% 4.93%
Aareal Bank 27.09 -2.24% -0.62 97796 27.75 27.01 27.82 68 26.99 27.10 80 -6.65% 0.63%
AB InBev 71.73 -2.37% -1.74 562470 73.55 71.65 73.70 30 71.72 71.76 10 -0.21% 24.55%
ABB N 18.50 -3.32% -0.64 2088055 19.16 18.48 19.18 3 18.49 18.70 1000 -3.94% -0.72%
ABN AMRO GROUP DR/EO 19.46 -2.58% -0.52 1043464 20.02 19.43 20.05 290 19.45 19.48 650 -4.72% -4.96%
ACCOR 37.05 -2.60% -0.99 461898 37.93 36.97 37.98 270 37.04 37.06 130 -2.14% 0.11%
Ackermans & van Haar 134.20 -0.67% -0.90 2349 135.80 134.20 135.90 4 134.00 134.30 10 -2.04% 1.51%
ACS ACTIVIDADES DE C 38.64 -2.03% -0.80 131869 39.45 38.55 39.51 3 38.64 38.66 130 -1.53% 14.35%
Adecco N 51.52 -3.84% -2.06 272536 53.68 51.32 53.76 2357 50.92 51.96 2309 -3.34% 12.27%
ADIDAS 209.20 0.24% 0.50 188338 209.70 208.70 211.70 23 209.10 209.30 176 -1.92% 14.54%
Admiral Group 2147.00 -0.23% -5.00 111249 2169.00 2141.00 2169.00 60 2144.00 2160.00 142 -1.69% 5.25%
ADYEN N.V. EO-,01 659.10 -2.28% -15.40 2601 680.00 658.80 682.70 10 658.40 659.40 20 0.12% 38.61%
AEGON 4.31 -4.98% -0.23 5067807 4.55 4.30 4.55 94 4.31 4.32 600 -8.26% 5.82%
Aena SA 159.65 -1.57% -2.55 71216 162.30 159.65 162.45 80 159.60 159.70 50 -1.15% 16.92%
AGEAS/NV 42.43 -1.35% -0.58 100918 43.17 42.35 43.17 80 42.43 42.54 80 -3.70% 8.30%
AGGREKO 799.00 3.18% 24.60 238021 794.40 791.80 819.20 489 796.20 799.00 75 7.19% 9.24%
AIB GROUP PLC EO -,6 3.76 -2.16% -0.08 135479 3.89 3.73 3.89 416 3.71 5.95 185 -8.39% 2.62%
Air France-KLM 9.94 -3.97% -0.41 1288858 10.32 9.92 10.35 15 9.94 9.96 1394 -7.63% 4.96%
Air Liquide 110.50 -2.39% -2.70 242112 113.40 110.40 113.40 18 103.00 110.60 102 -2.73% 1.89%
Airbus Group 116.62 -1.59% -1.88 514946 119.02 114.74 119.18 3 114.76 114.92 168 -1.15% 39.26%
Aker BP 305.60 -1.55% -4.80 238864 310.40 304.00 311.40 206 300.00 312.80 631 2.28% 39.80%
Akzo Nobel 79.40 -2.34% -1.90 235813 81.48 79.34 81.66 68 79.40 79.43 15 -2.91% 0.54%
ALFA LAVAL 200.20 -0.94% -1.90 272772 202.50 199.60 202.80 263 192.30 206.40 200 -0.40% 5.67%
ALLIANZ 196.00 -0.76% -1.50 210341 197.70 195.80 198.64 110 195.98 196.02 110 -2.61% 11.46%
Alstom 38.35 -2.09% -0.82 192870 39.24 38.25 39.34 99 38.34 38.35 100 0.26% 9.10%
Alten 93.90 -1.21% -1.15 9626 94.65 93.40 95.10 61 93.85 93.95 40 -2.29% 28.81%
Altran Technologies 9.74 -5.16% -0.53 566776 10.31 9.74 10.31 100 9.73 9.74 90 -3.85% 38.45%
Amadeus IT 67.34 -1.09% -0.74 604374 68.14 67.26 68.40 2 67.30 67.34 243 0.30% 10.57%
Ambu 172.30 -0.58% -1.00 203812 174.00 172.10 175.60 1503 169.90 185.00 1501 5.77% 10.24%
AMER SPORTS 'A' 39.96 -0.03% -0.01 41370 39.97 39.96 40.00 300 1.02 40.03 186 -0.03% 4.09%
AMS I 29.07 -2.19% -0.65 203520 30.30 28.94 30.98 1000 18.65 30.34 1099 -1.62% 23.28%
Amundi S.A. 55.70 -3.23% -1.86 76361 57.68 55.44 57.78 176 55.62 55.70 174 -4.33% 20.43%
Andritz 39.82 -1.87% -0.76 28028 40.66 39.82 40.88 400 39.70 40.02 400 -3.26% -0.40%
ANGLO AMERICAN 1960.00 -2.92% -59.00 956381 2020.00 1957.80 2024.25 204 1959.80 1961.00 207 1.24% 12.54%
ANTOFAGASTA 936.80 -3.94% -38.40 584132 980.40 935.40 983.00 32 937.00 938.00 160 1.36% 19.25%
ArcelorMittal 18.37 -5.53% -1.08 1656471 19.40 18.30 19.50 400 18.34 18.39 800 -3.63% 1.19%
arGEN-X 112.80 -2.93% -3.40 6967 116.40 112.50 116.40 61 111.60 116.80 461 -3.09% 31.32%
Arkema 86.24 -3.88% -3.48 94321 90.14 86.16 90.54 2 86.24 86.28 35 -4.64% 15.48%
Aroundtown 7.76 0.52% 0.04 909556 7.75 7.71 7.82 800 7.75 7.76 2250 4.09% 7.78%
ASHTEAD GROUP 1865.50 -3.57% -69.00 596390 1932.50 1856.50 1950.25 368 1864.00 1866.00 164 -3.32% 14.27%
ASM International 47.77 -1.50% -0.72 57748 48.77 47.58 49.50 93 47.69 47.78 60 -1.41% 32.13%
ASML Holding 167.00 -1.54% -2.62 356178 170.32 166.76 171.90 554 166.86 167.18 440 -1.47% 21.81%
ASR Nederland 36.68 -0.92% -0.34 101009 37.18 36.58 37.22 323 36.66 36.80 92 -5.32% 5.95%
ASSA Abloy B 194.00 -1.70% -3.35 727834 198.30 193.60 198.40 107 183.00 195.75 1625 -2.39% 23.02%
Assicurazioni Genera 16.34 -0.91% -0.15 1561015 16.49 16.32 16.49 432 16.34 16.35 880 -0.09% 12.03%
A.B. Foods 2341.00 -1.31% -31.00 243987 2370.00 2334.00 2384.00 39 2338.00 2341.00 480 2.27% 14.08%
AstraZeneca 6355.00 -2.67% -174.00 446639 6467.00 6335.00 6467.00 10 6353.00 6355.00 2 1.18% 8.45%
ATLANTIA 22.17 -0.89% -0.20 228666 22.49 22.12 22.50 309 22.09 22.21 248 0.73% 22.49%
Atlas Copco A 246.75 -2.28% -5.75 637835 253.80 246.15 255.15 1297 245.10 248.35 100 -1.32% 17.51%
ATOS 85.32 -2.42% -2.12 152942 87.88 85.04 88.26 150 85.36 85.58 30 -1.18% 19.56%
AURUBIS 46.44 -3.97% -1.92 118108 48.22 46.40 48.58 11 46.18 46.83 23 -2.15% 8.00%
AUTO TRADER GRP PLCL 511.60 0.39% 2.00 958095 511.80 508.20 513.20 2200 510.80 511.40 300 1.15% 13.24%
Aviva 409.50 -3.51% -14.90 2782778 425.20 408.10 425.20 97 409.20 409.50 1482 -5.51% 9.43%
AXA 22.28 -1.58% -0.36 1984114 22.61 22.20 22.70 320 22.20 22.28 447 -2.10% 18.08%
AXEL SPRINGER 45.58 -0.91% -0.42 31376 46.03 45.58 46.16 100 45.58 45.62 75 -2.40% -7.84%
Aéroports de Paris 173.25 -0.72% -1.25 11200 174.30 173.00 174.50 70 173.20 173.30 25 -1.34% 4.56%
B & M Europ.Value Re 375.50 -0.27% -1.00 520188 380.70 375.10 383.30 7218 369.80 375.60 3000 -1.24% 33.87%
BAE SYSTEMS 470.70 -3.37% -16.40 2400369 488.30 467.90 489.80 346 470.30 470.90 645 -1.18% 2.30%
BALFOUR BEATTY 263.30 -2.12% -5.70 173056 270.00 263.30 270.00 330 262.50 263.40 1576 -7.09% 5.79%
Bâloise N 162.50 -0.67% -1.10 16118 163.90 162.30 164.20 142 156.10 164.00 1 - 20.19%
BBVA 5.17 -20.43% -1.33 8018953 5.41 5.16 5.41 3133 5.17 5.18 272 -3.77% -20.43%
Banco BPM 1.89 -4.39% -0.09 2502707 1.96 1.88 1.97 2922 1.88 1.89 1400 -4.22% -3.68%
B. COM. PORTUGUES 0.22 -3.21% -0.01 3360956 0.23 0.22 0.23 87811 0.22 0.22 59800 -3.42% -4.09%
BA.SABADELL 0.91 -2.50% -0.02 3183222 0.94 0.91 0.94 14400 0.91 1.01 26757 -4.90% -8.64%
Banco Santander 4.15 -4.19% -0.18 22163875 4.33 4.14 4.34 2000 4.14 4.15 210 -4.99% 4.56%
Bank of Ireland 5.25 -2.87% -0.15 618698 5.42 5.21 5.42 282 5.21 5.25 318 -10.27% 7.70%
Bank Pekao 101.50 0.00% 0.00 - 101.50 101.50 101.50 65 101.00 115.90 120 - -
Bank Zachodni WBK 339.20 0.00% 0.00 - 339.20 339.20 339.20 - - - - - -
Bankia 2.35 -2.97% -0.07 2743170 2.43 2.34 2.46 24 2.35 2.35 101 -2.53% -8.38%
BANKINTER 6.95 -0.54% -0.04 808535 7.02 6.90 7.02 300 6.95 6.96 379 -0.91% -0.54%
Barclays Bank 155.48 -3.32% -5.34 10874403 161.24 155.00 161.24 60 155.42 155.48 3517 -5.94% 3.83%
BARRATT DEVELOPMENTS 586.20 0.27% 1.60 1117546 588.20 583.80 595.40 102 585.80 586.20 500 -4.34% 26.97%
Barry Callebaut N 1771.00 -1.61% -29.00 316 1815.00 1771.00 1815.00 2 1769.00 1776.00 1 -1.56% 15.30%
BASF 65.48 -2.49% -1.67 1029460 67.31 65.32 67.53 279 65.46 65.48 4 -2.68% -1.03%
BAYER 59.56 -2.79% -1.71 1310514 61.16 59.20 60.69 250 59.32 59.73 512 -13.17% -1.89%
BMW 69.40 -2.47% -1.76 754669 71.35 69.18 71.42 10 69.39 69.41 60 -6.46% -1.87%
BB Biotech N 70.55 -2.56% -1.85 37298 72.60 70.50 72.65 86 53.50 71.40 275 -3.62% 20.60%
BBA AVIATION 240.20 -1.96% -4.80 594316 243.60 238.60 245.60 750 240.00 240.80 6106 -0.91% 9.78%
BEAZLEY PLC LS -,05 507.00 -2.50% -13.00 184649 520.00 506.00 520.00 420 506.00 507.50 2200 -4.61% 0.40%
Bechtle 80.20 -1.17% -0.95 12268 81.65 80.20 82.30 244 79.60 80.25 221 2.10% 17.60%
BEIERSDORF 89.90 0.25% 0.22 335663 90.00 89.04 90.34 14 89.90 89.96 100 3.29% -1.49%
BELLWAY 2954.00 -0.40% -12.00 65316 2965.00 2942.00 3008.00 3 2953.00 2984.00 100 -4.71% 17.41%
BERKELEY GROUP 3787.00 -0.24% -9.00 97457 3818.00 3770.00 3856.00 2 3786.00 3790.00 191 -4.78% 9.32%
BHP Group 1757.40 -2.11% -37.80 908021 1799.20 1754.40 1804.00 100 1755.00 1758.40 445 2.00% 6.64%
Bic 78.50 -0.44% -0.35 32545 78.75 78.30 79.05 80 78.15 78.85 80 -3.53% -12.04%
bioMerieux 72.70 -0.82% -0.60 21088 74.00 72.70 74.00 140 72.50 73.00 140 0.41% 27.10%
BNP Paribas 41.49 -3.62% -1.56 1521859 43.32 41.38 43.42 200 41.34 41.63 200 -6.08% 5.06%
Boliden 251.40 -2.31% -5.95 321114 258.10 251.20 258.90 38 248.70 254.10 1251 2.89% 31.33%
Bolloré 3.91 -1.31% -0.05 934781 3.97 3.91 3.99 3300 3.91 3.91 504 1.45% 11.72%
BME 25.36 -0.47% -0.12 3222 25.60 25.34 25.66 623 24.82 25.36 4 0.71% 4.79%
Bouygues 31.77 -2.40% -0.78 205667 32.68 31.73 32.71 410 31.77 31.79 4 -2.49% 1.40%
BP 552.00 -2.16% -12.20 5300355 562.45 549.10 563.00 1933 552.00 552.20 1933 0.79% 11.20%
BRENNTAG 45.79 -2.84% -1.34 203383 47.11 45.48 47.16 675 45.31 45.81 100 -2.64% 21.46%
BRIT AMER TOBACCO 3097.00 -2.87% -91.50 1031504 3162.00 3090.50 3164.00 500 3093.50 3097.50 500 0.81% 23.71%
BRITISH LAND CO 590.00 -2.12% -12.80 1153069 605.00 589.80 607.20 5193 589.80 590.00 1900 -3.72% 10.28%
BRITVIC 929.00 -1.43% -13.50 178755 944.00 926.50 947.00 300 928.50 929.50 210 -1.75% 16.27%
BT GROUP 226.05 -1.00% -2.27 2715636 229.10 225.55 229.55 1670 225.90 226.05 1670 0.92% -4.90%
BTG 832.00 -0.15% -1.25 22503 834.50 830.50 834.50 392 830.50 833.00 1300 -0.03% 0.48%
Bucher N 329.00 -3.80% -13.00 2197 343.80 328.60 343.80 10 327.00 329.60 2 -2.37% 24.43%
BUNZL 2462.00 -1.44% -36.00 103647 2503.00 2458.00 2503.00 80 2459.00 2462.00 4 -0.28% 4.19%
BURBERRY GROUP 1839.50 -2.75% -52.00 286428 1886.00 1836.50 1901.00 375 1838.00 1895.00 192 -0.92% 6.30%
Bureau Veritas 21.16 -1.76% -0.38 305351 21.70 21.15 21.70 140 21.15 21.20 38 -2.04% 19.28%
Caixabank SA 2.80 -3.02% -0.09 8243186 2.89 2.78 2.89 3149 2.80 2.80 3149 -4.96% -11.54%
Cap Gemini 103.95 -2.44% -2.60 166322 107.00 103.85 107.20 123 103.85 104.00 98 -3.79% 20.23%
CAPITA 122.55 -1.53% -1.90 1162424 125.05 122.35 125.60 2605 122.55 122.70 2925 -0.08% 8.74%
Carl Zeiss Meditec 76.40 -1.61% -1.25 17880 78.00 76.35 78.05 40 76.30 76.45 106 -2.80% 11.70%
CARLSBERG B 818.20 -0.53% -4.40 74713 823.00 815.00 826.00 100 801.60 836.40 100 0.02% 18.20%
Carnival 4142.00 -2.31% -98.00 109865 4232.00 4132.00 4232.00 291 4130.00 4147.00 285 -0.60% 10.34%
Carrefour 16.93 -0.59% -0.10 830660 17.15 16.91 17.33 184 16.90 16.98 199 -0.06% 14.16%
Casino Guichard 38.38 -1.89% -0.74 394141 39.18 38.06 39.24 49 38.38 38.42 50 -6.46% 4.66%
Castellum 174.35 -2.30% -4.10 309939 174.55 173.45 175.70 120 170.00 183.20 500 -1.86% 6.47%
CD PROJEKT 178.60 0.00% 0.00 - 178.60 178.60 178.60 10 178.00 - - - 21.41%
CELLNEX TELECOM SA E 24.16 -2.03% -0.50 301099 24.59 24.05 24.59 1347 23.92 24.16 500 2.24% 14.79%
Cembra Money Bank N 93.70 -0.21% -0.20 6884 94.25 93.65 94.40 276 93.20 94.15 14 -0.53% 20.51%
CENTRICA 119.20 -1.08% -1.30 4396735 120.40 118.25 120.55 3800 119.20 119.40 5741 -1.53% -11.77%
Lindt & Sprüngli N 77000.00 -0.39% -300.00 6 77000.00 76900.00 77200.00 4 77000.00 78600.00 1 0.52% 5.77%
Christian Dior 407.80 -1.35% -5.60 3255 414.90 407.50 415.00 15 407.50 409.10 30 -0.54% 22.17%
CHRISTIAN HANSEN 694.80 -0.03% -0.20 21141 696.20 692.60 702.40 94 686.00 700.00 375 0.70% 20.75%
Michelin (CGDE) 103.05 -1.43% -1.50 147564 105.15 102.90 106.30 60 103.00 103.10 50 -2.60% 19.16%
CINEWORLD GROUP 294.60 0.55% 1.60 1133256 295.40 290.00 295.40 2449 294.20 296.20 1014 -1.27% 11.51%
Clariant N 20.98 -3.89% -0.85 192310 21.90 20.97 21.99 1441 20.10 21.07 89 -4.07% 16.17%
CLOSE BROTHERS GROUP 1421.00 -0.84% -12.00 45584 1433.00 1404.00 1452.00 410 1419.00 1422.00 446 -5.71% -1.25%
CNH Industrial 9.28 -3.05% -0.29 607604 9.62 9.27 9.64 595 9.26 9.29 1600 -0.85% 18.57%
CNP Assurances 19.80 -2.27% -0.46 102650 20.34 19.76 20.34 168 19.75 19.87 161 -3.41% 7.26%
COBHAM 109.35 -1.22% -1.35 914409 110.85 109.20 111.90 1200 109.20 109.35 1200 -5.57% 11.67%
Coca-Cola HBC 2587.00 -1.93% -51.00 170771 2638.00 2571.50 2653.00 440 2586.00 2599.00 104 -1.15% 5.89%
COFINIMMO 117.20 -0.76% -0.90 8088 118.60 117.00 118.60 110 117.10 117.70 25 0.17% 7.52%
COLOPLAST 716.40 -0.25% -1.80 71312 719.00 713.40 724.00 434 610.00 724.60 175 1.47% 18.65%
Commerzbank 6.90 -1.86% -0.13 1995772 7.08 6.88 7.28 79 6.90 6.91 39 -3.32% -35.68%
Compagnie de Saint-G 31.04 -4.23% -1.37 699655 32.44 31.02 32.47 300 30.94 31.14 300 -6.35% 4.92%
Richemont N 70.56 -2.35% -1.70 408984 72.44 70.54 72.84 5 67.50 70.78 4 -2.92% 12.21%
Compass Group 1743.50 -1.05% -18.50 790319 1757.50 1735.50 1767.00 323 1742.50 1743.50 240 0.93% 5.96%
CONTINENTAL 137.75 -2.79% -3.95 104171 142.40 137.65 143.10 59 137.55 137.85 58 -3.94% 14.60%
ConvaTec Group 132.80 -1.92% -2.60 914794 136.20 132.20 137.90 8600 132.65 132.85 900 -2.92% -5.35%
COVESTRO AG O.N. 47.10 -0.78% -0.37 492648 47.78 46.86 48.38 227 47.09 47.11 4 -4.46% 9.00%
Covivio 94.00 -1.36% -1.30 21486 95.80 94.00 95.90 90 93.70 94.35 90 0.05% 10.98%
CS Group N 11.45 -3.29% -0.39 2253732 11.85 11.45 11.87 2907 10.96 11.46 4 -5.53% 6.22%
CRH PLC 27.10 -1.67% -0.46 255928 27.77 27.07 27.95 167 27.11 27.22 106 -3.73% 18.34%
Croda Int 4909.00 -1.23% -61.00 97357 4928.00 4897.00 4975.00 35 4910.00 4917.00 35 0.82% 4.83%
Crédit Agricole 10.55 -3.66% -0.40 1843254 10.99 10.51 10.99 800 10.51 10.58 800 -4.31% 12.20%
CYBG PLC LS 0,10 189.20 -2.37% -4.60 842177 194.60 188.20 194.60 300 189.30 189.60 650 -7.98% 4.24%
DLY MAIL & GEN TRUST 648.00 -1.07% -7.00 53762 655.00 647.00 659.50 300 646.50 649.00 1700 -4.00% 12.31%
Daimler 50.64 -1.78% -0.92 1599583 51.83 50.54 52.22 288 50.63 50.65 288 -1.90% 10.30%
Danone 67.63 -2.63% -1.83 595522 69.42 67.52 69.48 82 67.48 67.64 160 -2.28% 10.04%
Danske Bank 121.30 -2.37% -2.95 822842 124.25 121.25 125.25 1 121.25 123.00 8 -8.97% -5.71%
Dassault Aviation 1329.00 -3.77% -52.00 3697 1385.00 1329.00 1387.00 9 1326.00 1332.00 3 -6.28% 10.02%
Dassault Systèmes 129.90 -0.95% -1.25 48822 131.70 129.85 132.15 65 129.80 129.95 100 -2.44% 25.81%
Davide Campari Milan 8.46 -1.86% -0.16 326687 8.64 8.44 8.66 2729 8.40 8.48 649 0.30% 14.96%
DCC 6535.00 -2.02% -135.00 22657 6680.00 6485.00 6685.00 170 6520.00 6540.00 13 2.91% 9.46%
DECHRA PHARMA 2472.00 -2.60% -66.00 11905 2530.00 2472.00 2530.00 110 2470.00 2544.00 517 -0.88% 19.77%
Delivery Hero 34.72 -2.25% -0.80 89424 35.48 34.68 35.74 100 34.66 34.74 370 -1.98% 7.56%
Derwent London 3169.00 0.16% 5.00 70503 3181.00 3138.00 3199.00 87 3168.00 3186.00 131 -3.97% 11.15%
DEUTSCHE BANK 7.28 -1.99% -0.15 2227255 7.56 7.25 7.67 1000 7.27 7.29 1500 -6.81% 4.48%
DEUTSCHE BOERSE 111.60 0.36% 0.40 107938 111.60 110.60 112.15 110 111.55 111.65 60 -3.00% 6.64%
DEUTSCHE LUFTHANSA 19.59 -2.32% -0.47 1209885 20.15 19.53 20.16 100 19.50 19.61 420 -7.26% -0.33%
DEUTSCHE POST 28.47 -1.35% -0.39 823666 28.99 28.45 29.01 290 28.45 28.48 327 -3.16% 19.02%
Deutsche Telekom 15.66 -0.98% -0.15 3772578 15.82 15.65 15.88 319 15.65 15.66 990 1.72% 5.60%
Deutsche Wohnen 44.19 -0.18% -0.08 383966 44.45 44.05 44.69 110 44.17 44.20 80 2.08% 10.31%
Diageo 3087.00 -1.67% -52.50 1003737 3129.50 3073.00 3135.50 338 3086.00 3087.00 20 0.15% 10.27%
DIASORIN 89.05 0.62% 0.55 29683 89.30 88.70 89.75 62 88.80 89.10 20 4.70% 26.31%
Direct Line Insuranc 355.30 -0.53% -1.90 733052 358.80 354.70 360.40 7500 352.40 355.40 3200 -1.69% 12.05%
DKSH N 58.55 -2.66% -1.60 48090 60.75 58.55 60.85 100 58.55 58.60 437 -2.90% -13.52%
DOMETIC GROUP AB 72.50 -3.91% -2.95 205492 75.55 72.40 75.65 2609 71.70 72.70 502 -3.40% 31.46%
SMITH (DS) 343.20 -3.87% -13.80 1449820 358.20 341.90 358.40 44 342.70 343.30 624 -1.35% 15.13%
DSV 547.00 -1.51% -8.40 99602 553.20 544.40 557.40 200 533.80 559.00 200 -3.39% 27.95%
Dufry N 104.85 -3.14% -3.40 45054 108.75 104.85 108.95 286 100.40 105.20 1 0.38% 12.79%
E.ON 9.96 0.56% 0.06 4097305 9.94 9.93 10.14 679 9.96 9.97 80 4.38% 15.42%
EASYJET 1158.50 -1.53% -18.00 496911 1187.50 1146.50 1191.00 47 1157.00 1159.00 7 -7.84% 4.79%
Edenred 40.56 -2.29% -0.95 167926 41.58 40.55 41.63 3 40.56 40.58 85 -0.07% 26.39%
EDP-ENERGIAS 3.44 0.94% 0.03 2656997 3.43 3.42 3.45 3800 3.44 3.44 2395 4.27% 12.96%
Eiffage 85.36 -1.91% -1.66 124353 87.10 85.24 87.18 120 85.10 85.62 120 -2.38% 17.45%
E.D.F. 12.47 -1.03% -0.13 590769 12.65 12.46 12.77 18335 12.47 12.48 340 -3.07% -9.74%
ELECTROCOMPONENTS 560.60 -1.13% -6.40 199249 572.90 559.20 572.90 717 560.00 560.80 729 -2.06% 10.35%
Electrolux B 240.20 -1.23% -3.00 227691 244.50 240.00 245.40 100 240.10 282.00 99 -0.25% 28.69%
Elekta B 114.10 -1.55% -1.80 235379 116.05 114.05 116.30 3654 100.00 125.00 125 -3.06% 8.56%
Elis 14.26 -3.58% -0.53 153065 14.90 14.26 15.10 96 14.25 14.29 120 -4.74% -2.93%
Elisa Corp. 40.45 -0.57% -0.23 90936 40.65 40.45 40.75 10 40.30 40.51 2 2.43% 12.24%
Ems-Chemie N 560.50 -3.86% -22.50 5147 585.00 558.00 586.50 6 559.50 572.50 27 -4.92% 20.33%
ENAGAS 26.91 -0.85% -0.23 358011 27.09 26.81 27.09 210 26.87 26.93 490 3.82% 13.83%
Endesa 23.15 0.78% 0.18 375403 22.93 22.86 23.17 550 23.15 23.35 1225 2.84% 14.60%
ENEL 5.62 0.36% 0.02 12133096 5.60 5.55 5.63 1700 5.61 5.62 1700 3.05% 11.56%
Engie S.A. 13.23 -1.71% -0.23 1530634