22.01.2019 05:25:15
STOXX EUROPE 600
356.36
EUR
-0.6900
-0.19%
21.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 357.05 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2019 / 17:50
Währung EUR Aktualisierungsstand 22.01.2019 / 05:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.54% 357.3 331.8
1 Woche 2.55% 357.3 347.1
1 Monat 5.85% 357.3 327.3
3 Monate -1.35% 369.1 327.3
6 Monate -7.59% 392.7 327.3
1 Jahr -11.11% 403.7 327.3
3 Jahre 8.48% 403.7 302.6
7.73
13
SMI
5.54
6.91
SMI
-13.23
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.73,"chartHeight":24.299461241016,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-13.23,"chartHeight":27.872544168628,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":5.54,"chartHeight":22.084549236151,"year":2019,"ID_NOTATION":"193741"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.01.2019 05:25:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.62 -0.77% -0.30 37488 38.88 38.48 39.12 60 38.62 39.20 154 1.74% -12.74%
A.P. Moller-Maersk B 8954.00 0.29% 26.00 3502 8958.00 8914.00 9090.00 1 8662.00 9212.00 18 2.66% 9.49%
A2A 1.58 -0.66% -0.01 1001788 1.58 1.57 1.59 3498 1.57 1.58 3480 -0.03% 0.38%
AAK AB 131.62 -1.04% -1.38 44159 132.54 131.30 132.86 67 131.52 131.82 67 2.57% 7.18%
Aalberts Industries 29.88 -1.45% -0.44 20822 30.39 29.87 30.43 70 29.88 29.90 46 4.22% 3.03%
Aareal Bank 28.79 0.63% 0.18 42990 28.77 28.49 28.85 100 28.78 28.81 30 3.15% 6.95%
AB InBev 64.29 -0.22% -0.14 269973 65.15 64.03 65.15 617 64.27 64.32 4 1.72% 11.63%
ABB N 19.28 0.18% 0.04 864091 19.27 19.23 19.50 1000 19.19 19.58 6129 1.71% 3.43%
ABN AMRO GROUP DR/EO 22.63 -1.09% -0.25 435162 22.79 22.63 22.85 280 22.60 22.64 89 3.71% 10.50%
ACCOR 38.73 -0.56% -0.22 251265 38.67 38.59 39.07 25 36.00 38.80 142 3.06% 4.65%
Ackermans & van Haar 140.30 -0.07% -0.10 1366 140.20 139.70 140.80 4 139.90 140.30 1 3.77% 6.13%
ACS ACTIVIDADES DE C 35.36 0.08% 0.03 185387 35.38 35.05 35.55 150 35.35 35.37 150 3.54% 4.65%
Adecco N 50.62 -0.75% -0.38 77292 50.62 50.32 50.90 2395 50.10 50.68 1 2.82% 10.31%
ADIDAS 205.60 0.88% 1.80 210663 203.90 203.40 206.00 62 205.50 205.60 62 4.31% 12.57%
Admiral Group 2112.00 0.38% 8.00 58764 2109.00 2100.00 2113.00 80 2106.00 2113.00 90 3.94% 3.53%
ADYEN N.V. EO-,01 634.10 2.44% 15.10 15051 627.45 623.45 636.90 10 633.20 636.50 10 16.14% 33.35%
AEGON 4.55 -0.18% -0.01 1144008 4.56 4.52 4.57 951 4.55 4.55 650 4.98% 11.76%
Aena SA 145.05 1.36% 1.95 49049 144.00 143.85 146.45 49 145.00 145.15 3 4.77% 6.22%
AGEAS/NV 41.10 -0.12% -0.05 59197 41.10 40.99 41.25 125 41.07 41.12 600 3.34% 4.90%
AGGREKO 750.40 0.54% 4.00 128327 740.80 740.80 754.20 260 746.40 750.40 498 -0.50% 2.60%
AIB GROUP PLC EO -,6 3.98 0.66% 0.03 118593 4.00 3.96 4.02 16000 3.89 4.09 2000 8.44% 8.85%
Air France-KLM 10.21 5.29% 0.51 875610 9.89 9.88 10.35 181 10.20 10.22 456 10.46% 7.82%
Air Liquide 104.80 -0.76% -0.80 86727 105.15 104.80 105.45 117 104.50 104.85 50 2.44% -3.37%
Airbus Group 94.44 0.82% 0.77 221106 93.15 93.01 94.50 447 94.29 94.42 447 5.13% 12.78%
Aker BP 283.80 -0.70% -2.00 242828 289.00 280.80 289.00 581 279.60 289.60 573 10.51% 29.83%
Akzo Nobel 73.74 - - - - - - 91 73.74 73.88 141 4.60% 5.04%
ALFA LAVAL 197.95 -1.66% -3.35 257560 201.00 197.30 201.80 300 197.55 198.10 100 2.06% 4.49%
ALLIANZ 184.12 -0.12% -0.22 140148 184.18 183.56 184.58 55 184.06 184.14 108 2.71% 4.71%
Alstom 35.33 2.11% 0.73 564524 33.72 33.72 35.63 5 35.30 35.32 100 2.58% 0.51%
Alten 77.75 -1.27% -1.00 7169 78.10 77.25 78.10 39 77.40 77.80 2 5.85% 6.65%
Altran Technologies 8.39 -1.64% -0.14 550802 8.55 8.27 8.55 114 8.38 8.39 380 13.61% 19.26%
Amadeus IT 64.26 -1.14% -0.74 195318 64.98 64.24 65.34 124 64.26 64.30 242 6.25% 5.52%
Ambu 148.50 4.14% 5.90 111091 142.70 142.40 148.50 1134 144.70 152.70 1134 -3.38% -4.99%
AMER SPORTS 'A' 38.76 -0.21% -0.08 62328 38.83 38.76 38.94 15 38.71 39.29 760 -0.46% 0.96%
AMS I 25.76 2.59% 0.65 76579 25.47 24.81 25.89 1000 25.90 26.74 2500 12.59% 9.25%
Amundi S.A. 49.77 0.71% 0.35 48924 49.54 49.54 49.85 15 49.68 49.79 25 2.81% 7.61%
Andritz 43.30 -0.28% -0.12 26224 43.42 42.56 43.46 1 43.22 54.50 247 3.19% 8.30%
ANGLO AMERICAN 1814.80 -0.43% -7.80 368198 1824.80 1812.40 1828.60 221 1814.20 1816.20 125 2.05% 4.20%
ANTOFAGASTA 832.00 -2.94% -25.20 317678 848.80 827.80 851.00 3203 825.60 831.80 190 2.24% 5.91%
ArcelorMittal 19.83 -1.01% -0.20 511381 20.18 19.82 20.25 262 19.82 19.85 500 2.80% 9.23%
arGEN-X 91.70 1.89% 1.70 3383 90.40 90.40 91.90 53 90.80 92.30 270 0.33% 6.75%
Arkema 82.80 -1.45% -1.22 94163 83.52 81.82 83.56 10 82.74 82.82 84 3.50% 10.87%
Aroundtown 7.51 -0.13% -0.01 384347 7.54 7.50 7.55 850 7.51 7.54 629 2.11% 4.38%
ASHTEAD GROUP 1945.50 -0.33% -6.50 214525 1950.00 1942.50 1962.00 1200 1944.00 1945.50 164 4.29% 19.17%
ASM International 39.29 0.82% 0.32 42468 38.72 38.72 39.39 20 39.27 39.49 1152 7.79% 8.69%
ASML Holding 143.02 0.04% 0.06 327193 142.88 142.54 144.00 28 142.66 143.10 72 3.26% 4.32%
ASR Nederland 37.30 0.21% 0.08 54032 37.02 36.78 37.48 600 37.06 37.30 130 3.27% 7.74%
ASSA Abloy B 168.10 0.57% 0.95 534971 167.80 166.20 168.30 1853 165.55 169.10 1808 5.72% 6.59%
Assicurazioni Genera 15.42 0.10% 0.01 662463 15.41 15.36 15.44 990 15.41 15.47 990 3.39% 5.73%
A.B. Foods 2356.00 0.04% 1.00 129604 2349.00 2337.00 2359.00 159 2355.00 2357.00 100 5.41% 14.81%
AstraZeneca 5638.00 1.09% 61.00 513323 5580.00 5563.00 5662.00 10 5636.00 5642.00 40 2.45% -3.79%
ATLANTIA 19.82 1.07% 0.21 343357 19.65 19.65 19.86 278 19.79 19.85 616 3.47% 9.50%
Atlas Copco A 229.70 0.61% 1.40 646358 229.00 224.90 230.45 1348 227.35 229.75 300 2.94% 9.39%
ATOS 72.82 -0.79% -0.58 89758 73.66 72.52 73.78 8 72.76 72.84 80 5.44% 2.05%
AURUBIS 46.72 0.00% 0.00 18959 46.96 46.19 47.11 30 46.72 47.01 7 3.23% 8.65%
AUTO TRADER GRP PLCL 454.80 0.33% 1.50 489267 453.00 452.60 456.10 5844 452.00 454.80 4600 1.93% 0.66%
Aviva 418.80 0.26% 1.10 1149029 417.20 414.90 419.90 909 418.60 418.80 864 4.75% 11.92%
AXA 20.46 -0.24% -0.05 1030043 20.46 20.38 20.56 517 20.46 20.47 517 3.81% 8.48%
AXEL SPRINGER 50.75 0.20% 0.10 38485 50.50 50.30 51.05 70 50.60 50.80 114 -0.68% 2.61%
Aéroports de Paris 165.30 1.60% 2.60 14482 162.60 162.50 165.30 11 165.10 165.30 20 -0.36% -0.24%
B & M Europ.Value Re 319.30 -1.21% -3.90 474574 322.90 315.00 322.90 599 317.30 319.30 25 3.77% 13.83%
BABCOCK INT GROUP 559.40 0.87% 4.80 718389 563.00 554.60 563.00 2400 558.80 559.40 277 6.35% 13.88%
BAE SYSTEMS 513.20 0.75% 3.80 1161581 511.00 509.80 516.40 693 511.60 513.20 693 3.32% 11.54%
BALFOUR BEATTY 279.70 -0.18% -0.50 204022 279.20 276.30 279.80 381 279.20 279.70 6600 5.23% 12.37%
Bâloise N 154.70 0.78% 1.20 7105 153.70 153.40 155.20 256 142.00 155.00 22 6.18% 14.42%
BBVA 5.19 -0.04% -0.00 3516862 5.19 5.16 5.21 160 5.19 5.19 160 -20.16% -20.16%
Banco BPM 1.85 -0.54% -0.01 898061 1.84 1.81 1.86 14200 1.85 1.85 3500 -4.06% -5.38%
B. COM. PORTUGUES 0.24 -0.16% -0.00 1046953 0.24 0.24 0.24 11700 0.24 0.24 12800 0.33% 5.53%
BA.SABADELL 1.04 -1.79% -0.02 2533624 1.05 1.04 1.06 3600 1.04 1.05 13 2.45% 4.73%
Banco Santander 4.34 -0.45% -0.02 5482914 4.36 4.32 4.36 200 4.34 4.34 43 2.37% 9.27%
Bank of Ireland 5.54 -0.36% -0.02 390055 5.56 5.51 5.61 382 5.51 5.55 347 6.65% 13.66%
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 2.56 -1.69% -0.04 1522891 2.58 2.55 2.59 1523 2.55 2.56 380 -1.27% -0.35%
BANKINTER 7.03 -1.49% -0.11 318062 7.09 6.99 7.11 69 7.03 7.03 13 3.23% 0.51%
Barclays Bank 164.44 -0.88% -1.46 3142831 165.90 163.22 165.90 3776 164.40 164.48 6800 3.36% 9.82%
BARRATT DEVELOPMENTS 534.80 -0.26% -1.40 805872 535.20 529.80 537.50 1005 526.60 535.60 10 5.36% 15.83%
Barry Callebaut N 1602.00 2.36% 37.00 463 1580.00 1567.00 1605.00 1000 1550.00 1660.00 1000 4.16% 4.30%
BASF 65.05 -1.15% -0.76 265563 65.71 64.80 65.71 291 65.03 65.05 2 8.92% -1.68%
BAYER 66.27 0.00% 0.00 544430 66.56 65.70 66.56 250 65.87 66.00 250 2.08% 9.16%
BMW 72.98 -0.61% -0.45 196247 73.50 72.72 73.53 105 72.97 72.99 105 2.13% 3.20%
BB Biotech N 68.95 1.25% 0.85 5815 67.95 67.70 68.95 200 68.70 69.10 200 3.06% 17.86%
BBA AVIATION 236.60 0.77% 1.80 463107 236.60 234.40 239.00 5291 234.60 238.40 5268 3.77% 8.14%
BEAZLEY PLC LS -,05 535.50 0.75% 4.00 89172 531.00 530.00 537.00 224 535.00 536.00 15 2.34% 6.04%
Bechtle 70.50 2.25% 1.55 25867 69.30 69.15 70.65 9 70.50 70.55 330 7.39% 3.37%
BEIERSDORF 87.92 -0.29% -0.26 90868 88.04 87.50 88.62 45 87.88 87.92 2556 -0.24% -3.66%
BELLWAY 2946.00 -0.64% -19.00 82987 2919.50 2906.00 2964.00 1359 2921.00 2947.00 25 4.51% 17.09%
BERKELEY GROUP 3804.00 -0.94% -36.00 170956 3815.00 3755.00 3829.00 199 3798.00 3805.00 201 1.41% 9.82%
BHP Group 1608.60 -1.39% -22.60 776709 1615.80 1606.00 1630.00 210 1608.20 1608.60 478 0.83% -2.39%
Bic 90.50 -0.98% -0.90 22587 90.90 89.70 90.95 5 90.45 90.70 24 2.14% 1.40%
bioMerieux 61.70 0.49% 0.30 7224 61.40 61.10 61.80 37 61.60 61.80 10 6.56% 7.87%
BNP Paribas 42.25 -0.31% -0.13 581444 42.41 42.10 42.41 294 42.26 42.27 294 1.29% 6.99%
Boliden 214.25 -1.27% -2.75 325373 217.90 213.75 218.80 500 207.00 214.60 147 5.02% 11.93%
Bolloré 3.62 0.06% 0.00 146290 3.63 3.59 3.65 922 3.61 3.67 1635 1.74% 3.49%
BME 26.32 -0.23% -0.06 7236 26.12 26.08 26.46 100 26.30 26.32 84 2.97% 8.76%
Bouygues 29.67 -1.56% -0.47 297843 29.88 29.51 30.00 115 29.65 29.67 550 0.85% -5.30%
BP 520.20 -0.44% -2.30 3141440 524.90 519.90 525.90 2123 519.90 520.30 36 -0.08% 4.79%
BRENNTAG 41.94 1.35% 0.56 205757 42.58 41.55 42.58 205 41.92 41.95 290 4.75% 11.25%
BRIT AMER TOBACCO 2569.00 1.20% 30.50 578789 2559.00 2550.00 2590.00 421 2567.50 2568.50 421 2.76% 2.62%
BRITISH LAND CO 562.20 -1.33% -7.60 427705 573.00 560.20 573.00 14 562.00 562.20 1268 2.48% 5.08%
BRITVIC 880.50 0.51% 4.50 108140 878.50 875.25 883.00 80 879.00 881.00 9 2.56% 10.20%
BT GROUP 238.75 0.00% 0.00 3170908 237.40 235.60 240.70 1794 238.65 238.85 824 4.49% 0.44%
BTG 827.50 -0.06% -0.50 140526 827.00 826.50 828.00 117 826.50 828.50 450 -0.18% -0.06%
Bucher N 304.20 0.80% 2.40 712 304.20 300.60 304.20 3 303.40 306.00 67 5.92% 15.05%
BUNZL 2447.00 1.24% 30.00 94755 2437.00 2436.00 2451.00 125 2445.00 2448.00 800 1.41% 3.55%
BURBERRY GROUP 1782.00 -0.42% -7.50 202881 1788.00 1769.50 1793.00 100 1780.50 1781.50 310 1.31% 2.98%
Bureau Veritas 19.15 -0.73% -0.14 240879 19.27 19.03 19.36 140 19.13 19.15 100 5.66% 7.95%
Caixabank SA 3.28 -1.03% -0.03 3128878 3.31 3.26 3.31 3336 3.27 3.28 3460 0.83% 3.67%
Cap Gemini 95.42 -0.89% -0.86 141917 96.06 95.14 96.40 315 94.86 95.42 45 8.58% 10.36%
CAPITA 118.75 1.32% 1.55 1208523 118.95 116.55 120.35 1000 118.75 119.35 10480 0.04% 5.37%
Carl Zeiss Meditec 77.85 3.80% 2.85 57355 75.40 75.30 78.15 10 77.75 78.20 45 5.70% 13.82%
CARLSBERG B 736.00 0.10% 0.70 58723 737.00 735.60 739.60 100 719.40 761.00 227 3.34% 6.33%
Carnival 4149.00 -0.69% -29.00 53552 4163.00 4145.00 4192.00 400 3556.00 4182.00 630 3.00% 10.52%
Carrefour 16.43 -1.20% -0.20 412282 16.52 16.36 16.57 3900 16.41 16.45 280 2.69% 10.79%
Casino Guichard 38.79 -0.49% -0.19 85913 39.66 38.69 39.75 4 38.75 38.79 59 7.07% 5.78%
Castellum 169.35 0.74% 1.25 197365 167.45 166.50 169.65 110 168.35 171.00 33 2.42% 3.42%
CD PROJEKT 147.10 0.00% 0.00 - 147.10 147.10 147.10 9 130.00 - - - -
CELLNEX TELECOM SA E 24.22 0.17% 0.04 52405 24.10 24.03 24.25 115 24.20 24.22 101 1.81% 8.37%
Cembra Money Bank N 86.50 0.46% 0.40 11487 85.95 85.75 86.90 11 86.30 88.00 238 2.13% 11.25%
CENTRICA 134.25 -2.04% -2.80 1764603 136.75 133.85 137.35 5590 134.10 134.35 5515 0.56% -0.63%
Lindt & Sprüngli N 73600.00 0.14% 100.00 3 73400.00 73400.00 73600.00 5 71000.00 77000.00 5 2.51% 1.10%
Christian Dior 351.50 1.24% 4.30 4844 348.90 348.40 354.00 32 351.50 352.40 8 3.08% 5.30%
CHRISTIAN HANSEN 612.00 -0.07% -0.40 61401 615.30 607.20 617.20 276 594.80 627.20 276 -0.39% 6.36%
Michelin (CGDE) 93.30 0.30% 0.28 112943 92.87 92.48 93.50 2 93.24 93.30 240 5.11% 7.89%
CINEWORLD GROUP 259.80 2.61% 6.60 580133 254.20 254.20 260.20 197 259.60 261.80 5273 -5.11% -1.67%
Clariant N 19.87 -0.05% -0.01 112784 19.83 19.73 19.98 1000 19.61 19.93 6 4.47% 10.02%
CLOSE BROTHERS GROUP 1566.00 0.00% 0.00 22012 1562.00 1560.00 1577.00 141 1563.00 1565.00 100 3.37% 8.83%
CNH Industrial 9.03 -0.13% -0.01 429652 9.04 8.96 9.06 703 9.02 9.03 550 7.75% 15.35%
CNP Assurances 19.95 0.86% 0.17 37387 19.78 19.78 19.97 170 19.91 19.95 187 4.50% 8.07%
COBHAM 107.55 0.14% 0.15 311487 107.00 106.75 107.80 2486 107.50 108.50 21109 3.36% 9.83%
Coca-Cola HBC 2553.00 0.27% 7.00 58245 2537.00 2537.00 2565.00 900 2551.00 2554.00 270 1.27% 4.50%
COFINIMMO 112.20 -0.18% -0.20 3808 112.40 111.90 112.40 77 112.00 112.30 35 0.36% 2.94%
COLOPLAST 605.80 -1.62% -10.00 52323 614.80 603.60 615.20 280 586.60 621.00 288 2.40% 0.33%
Commerzbank 10.72 0.00% 0.00 904149 6.70 6.64 10.72 410 6.70 6.71 18 - -
Compagnie de Saint-G 29.77 -0.53% -0.16 484357 29.89 29.55 29.89 150 29.78 29.79 140 3.60% 0.66%
Richemont N 69.36 0.81% 0.56 233032 68.60 68.56 69.48 13 69.32 70.12 1711 3.96% 10.31%
Compass Group 1625.50 0.37% 6.00 326245 1617.50 1617.50 1629.00 347 1624.50 1625.50 347 -1.51% -1.22%
CONTINENTAL 133.75 -0.85% -1.15 115385 134.82 133.25 134.95 190 133.75 133.85 58 2.73% 11.27%
ConvaTec Group 141.80 1.50% 2.10 704098 140.80 139.05 142.00 2223 141.60 141.80 16400 1.87% 1.07%
COVESTRO AG O.N. 47.61 -1.71% -0.83 194816 48.54 47.57 48.66 632 47.40 47.61 550 5.40% 10.18%
Covivio 87.20 0.11% 0.10 11043 87.25 86.75 87.40 2 87.10 87.25 21 1.40% 2.95%
CS Group N 12.22 -0.04% -0.01 2419494 12.21 12.15 12.26 2000 12.10 12.29 2000 4.94% 13.40%
CRH PLC 2213.00 -0.76% -17.00 70262 2218.50 2211.00 2239.00 200 2211.00 2213.00 183 1.51% 7.38%
Croda Int 4908.00 0.17% 8.50 91762 4906.00 4888.00 4925.00 46 4907.00 4911.00 46 1.55% 4.80%
Crédit Agricole 10.22 -0.95% -0.10 1061845 10.33 10.18 10.33 420 10.22 10.24 538 2.95% 8.60%
CYBG PLC LS 0,10 192.60 -1.48% -2.90 495877 193.40 191.20 194.90 275 192.60 193.00 24 2.07% 6.12%
DLY MAIL & GEN TRUST 579.00 -1.70% -10.00 234851 574.50 571.50 583.00 402 579.00 579.50 2000 -1.45% 0.35%
Daimler 50.64 -0.39% -0.20 528023 50.90 50.54 50.90 204 50.59 50.63 3 2.91% 10.30%
Danone 62.98 1.24% 0.77 335268 62.44 62.33 63.63 167 62.97 62.99 167 2.14% 2.47%
Danske Bank 128.95 1.78% 2.25 367357 126.60 126.35 129.15 1305 125.70 132.70 55 -0.88% 0.23%
Dassault Aviation 1301.00 2.85% 36.00 1440 1271.00 1265.00 1304.00 13 1293.00 1302.00 3 6.20% 7.70%
Dassault Systèmes 111.58 -0.07% -0.07 47682 111.70 110.90 111.90 45 111.45 111.60 7 5.61% 8.06%
Davide Campari Milan 7.93 -0.69% -0.06 192255 7.97 7.88 8.01 696 7.91 7.95 692 3.32% 7.82%
DCC 6520.00 1.40% 90.00 20619 6435.00 6435.00 6530.00 40 6470.00 6520.00 350 1.80% 9.21%
DECHRA PHARMA 2430.00 0.50% 12.00 21008 2418.00 2404.00 2436.00 216 2416.00 2430.00 950 3.58% 17.73%
Delivery Hero 33.60 1.82% 0.60 62623 33.34 33.28 33.70 80 33.56 33.64 9 4.22% 4.09%
Derwent London 2992.00 -0.17% -5.00 25733 3008.00 2986.00 3023.00 3 2989.00 2998.00 72 0.54% 4.95%
DEUTSCHE BANK 7.98 -0.11% -0.01 1175806 7.95 7.89 8.03 1000 7.89 7.99 116 6.87% 14.46%
DEUTSCHE BOERSE 114.40 -0.13% -0.15 62162 114.25 114.05 114.85 62 114.30 114.40 62 5.93% 9.32%
DEUTSCHE LUFTHANSA 21.01 0.57% 0.12 327429 20.85 20.85 21.22 117 20.94 21.01 1200 4.79% 6.87%
DEUTSCHE POST 25.60 -1.04% -0.27 550303 25.88 25.59 25.90 296 25.59 25.61 296 2.81% 7.02%
Deutsche Telekom 14.53 -2.42% -0.36 2843986 14.73 14.49 14.76 1030 14.53 14.53 507 -1.29% -2.06%
Deutsche Wohnen 42.40 2.09% 0.87 259542 42.02 41.85 42.50 122 42.40 42.43 6 2.09% 5.84%
Diageo 2762.50 0.27% 7.50 835317 2758.00 2753.50 2773.50 392 2761.00 2764.00 77 1.51% -1.32%
DIASORIN 80.35 0.06% 0.05 10225 80.00 79.65 80.45 69 80.20 80.60 69 8.00% 13.97%
Direct Line Insuranc 327.80 0.31% 1.00 322753 327.10 326.60 329.10 8113 325.70 327.80 1296 2.18% 3.37%
DKSH N 74.45 -0.13% -0.10 4158 74.60 74.15 74.60 13 74.25 74.95 270 1.64% 9.97%
DNB ASA 154.45 -0.58% -0.90 353296 155.40 153.80 155.85 105 145.60 154.20 42 3.07% 11.96%
DOMETIC GROUP AB 62.40 -0.95% -0.60 244413 63.35 62.00 63.35 540 62.20 63.80 2443 5.85% 13.15%
SMITH (DS) 337.30 0.06% 0.20 929476 338.90 334.70 341.50 584 337.20 337.60 330 3.31% 13.15%
DSV 517.20 1.25% 6.40 136073 511.80 511.80 518.60 329 500.00 530.00 329 8.54% 20.98%
Dufry N 96.70 1.98% 1.88 94016 94.84 93.56 97.46 4 96.70 130.00 48 -0.74% 4.02%
E.ON 9.02 -1.49% -0.14 2146931 9.13 9.01 9.13 706 9.02 9.02 706 -0.18% 4.45%
EASYJET 1162.50 -0.73% -8.50 364481 1176.50 1161.00 1202.00 102 1161.00 1164.50 1 -1.44% 5.16%
Edenred 36.60 -0.16% -0.06 97521 36.70 36.43 36.92 10 36.52 36.58 700 4.39% 14.05%
EDP-ENERGIAS 3.04 -0.81% -0.03 867888 3.06 3.04 3.07 13008 3.00 3.04 1200 -1.04% -0.13%
Eiffage 78.90 0.74% 0.58 103261 79.20 78.44 79.26 10 78.84 78.90 45 5.79% 8.56%
E.D.F. 14.10 -1.36% -0.20 209169 14.29 14.10 14.29 554 14.09 14.12 232 2.58% 2.03%
ELECTROCOMPONENTS 540.40 0.04% 0.20 130070 539.60 537.40 543.60 3700 539.80 542.20 1934 2.97% 6.38%
Electrolux B 207.00 -0.72% -1.50 262882 208.00 206.60 208.60 200 206.60 208.30 100 2.07% 10.90%
Elekta B 119.08 -0.31% -0.38 354658 119.00 118.55 120.30 50 116.50 119.15 1 8.05% 13.30%
Elis 13.59 -0.29% -0.04 128377 13.78 13.49 13.92 11 13.57 13.59 170 -2.30% -7.49%
Elisa Corp. 39.58 2.65% 1.02 107771 38.46 38.45 39.74 8 39.58 40.38 24 4.02% 9.82%
Ems-Chemie N 512.50 0.69% 3.50 737 509.50 507.00 513.00 1 511.00 513.00 4 5.63% 10.03%
ENAGAS 24.84 -0.52% -0.13 278718 25.10 24.72 25.10 103 24.83 24.84 1000 -0.52% 5.08%
Endesa 21.06 -0.47% -0.10 141592 21.06 20.99 21.16 230 21.04 21.06 5 2.38% 4.26%
ENEL 5.17 -2.60% -0.14 5120787 5.20 5.16 5.20 3658 5.17 5.18 170 -0.81% 2.78%