19.02.2018 14:54:59
STOXX EUROPE 600
379.58
EUR
-1.04
-0.27%
19.02.2018 14:39
 
Chart
Kursdaten
Kurs 379.58 Eröffnung 381.01
Diff. absolut -1.04 Tages-Hoch 381.48
Diff. % -0.27 % Tages-Tief 379.20
Volumen 562467635 Umsatz 171888949327
Schlusskurs vom 16.02.2018 380.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2018 / 14:39
Währung EUR Aktualisierungsstand 19.02.2018 / 14:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.20% 403.7 367.5
1 Woche 3.26% 381.2 369.4
1 Monat -4.45% 403.7 367.5
3 Monate -1.12% 403.7 367.5
6 Monate 0.40% 403.7 366.0
1 Jahr 2.84% 403.7 366.0
3 Jahre 1.08% 415.2 302.6
SMI
7.73
13
SMI
-1.11
-5.58
SMI
-2.2
-4.21
2016
2017
2018
{"2016":{"performance":-1.11,"chartHeight":9.0238187196571,"year":2016,"ID_NOTATION":"193741"},"2017":{"performance":7.73,"chartHeight":19.242623104081,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-2.2,"chartHeight":12.625859735259,"year":2018,"ID_NOTATION":"193741"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.21,"chartHeight":16.043127294116,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.2,"chartHeight":12.625859735259,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.02.2018 14:54:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 906.00 0.20% 1.80 122140 905.80 898.60 906.40 837 905.80 906.20 85 1.78% -1.50%
A.P. Moller-Maersk B 10875.00 0.32% 35.00 2673 10880.00 10865.00 11055.00 8 10875.00 10880.00 8 3.29% 0.18%
A2A 1.42 -0.91% -0.01 238987 1.43 1.41 1.43 3983 1.42 1.42 3000 1.67% -7.24%
Aalberts Industries 40.60 -0.27% -0.11 8397 40.76 40.43 40.79 179 40.62 40.65 313 2.78% -3.83%
Aareal Bank 39.95 0.33% 0.13 12594 39.94 39.88 40.04 139 39.93 39.97 326 3.43% 5.57%
AB InBev 85.54 0.11% 0.09 238264 85.62 85.20 85.73 298 85.53 85.54 37 2.12% -8.24%
ABB N 23.50 -0.93% -0.22 311267 23.66 23.43 23.66 1241 23.49 23.50 2167 4.63% -9.15%
ABERTIS SE.A 19.47 -0.06% -0.01 190190 19.57 19.46 19.59 2214 19.47 19.48 2531 0.18% 4.93%
Ablynx 43.88 0.05% 0.02 14574 43.82 43.80 43.90 176 43.88 43.90 261 0.55% 112.09%
ABN AMRO GROUP DR/EO 25.09 -0.55% -0.14 137642 25.35 25.01 25.35 320 25.09 25.10 665 1.00% -6.14%
ACCOR 45.65 -0.95% -0.44 80361 46.09 45.64 46.26 172 45.64 45.66 613 4.42% 7.07%
Ackermans & van Haar 146.90 0.48% 0.70 1358 146.40 146.30 147.10 69 146.80 147.00 57 3.32% 0.55%
ACS ACTIVIDADES DE C 28.53 -0.77% -0.22 93153 28.79 28.38 28.82 425 28.52 28.54 200 1.63% -11.81%
Adecco N 74.68 -0.16% -0.12 14457 74.68 74.54 74.84 274 74.68 74.72 512 6.13% 0.40%
ADIDAS 180.70 0.17% 0.30 65010 181.70 179.95 182.55 9 180.70 180.75 137 2.47% 7.93%
Admiral Group 1892.50 -0.53% -10.00 59478 1902.00 1890.50 1907.50 396 1893.00 1894.00 918 2.84% -4.59%
AEGON 5.51 -0.07% -0.00 611036 5.55 5.51 5.55 2922 5.51 5.52 3676 5.71% 3.84%
Aena SA 166.30 -0.69% -1.15 5581 167.65 166.00 168.45 60 166.25 166.40 40 4.40% -0.86%
AGEAS/NV 41.58 0.82% 0.34 46828 41.45 41.45 41.88 90 41.57 41.59 634 1.73% 1.45%
AGGREKO 757.60 -0.32% -2.40 48613 763.20 755.40 764.60 1144 756.60 758.60 250 -0.29% -4.70%
AIB GROUP PLC EO -,6 5.40 -0.09% -0.01 20577 5.41 5.36 5.42 508 5.39 5.40 972 -1.64% -0.46%
Air France-KLM 10.01 -0.20% -0.02 408299 10.25 9.97 10.25 231 10.00 10.01 1714 -4.71% -26.07%
Air Liquide 102.00 0.05% 0.05 98589 102.55 101.65 102.75 423 101.95 102.00 290 4.59% -3.23%
Airbus Group 95.47 -0.09% -0.09 290126 95.52 95.03 96.25 85 95.45 95.48 136 14.80% 14.59%
Akzo Nobel 78.80 0.64% 0.50 49114 78.96 78.30 79.10 181 78.78 78.82 180 3.27% 7.23%
ALFA LAVAL 197.45 -0.15% -0.30 76255 198.10 197.10 198.30 250 197.45 197.50 23 2.09% 2.09%
ALLIANZ 191.24 0.40% 0.76 127941 192.22 190.84 192.36 75 191.20 191.24 269 3.27% -0.66%
Alstom 33.74 0.06% 0.02 39946 33.71 33.66 33.87 639 33.73 33.75 51 1.84% -2.32%
Altice A 7.90 -3.40% -0.28 372397 8.19 7.87 8.24 700 7.90 7.90 1313 4.58% -6.30%
Altran Technologies 14.69 -0.27% -0.04 29095 14.72 14.62 14.74 497 14.68 14.70 6242 4.84% 5.93%
Amadeus IT 59.36 -0.37% -0.22 53823 59.54 59.28 59.84 147 59.38 59.40 326 4.16% -0.90%
AMER SPORTS 'A' 25.64 -0.43% -0.11 72693 25.70 25.56 25.97 1229 25.63 25.65 210 5.32% 11.96%
AMS I 110.90 1.09% 1.20 41220 110.30 109.50 111.35 25 110.85 110.90 25 5.73% 25.16%
Amundi S.A. 67.90 0.35% 0.24 20057 68.16 67.62 68.16 405 67.86 67.92 516 1.20% -3.96%
Andritz 48.18 0.33% 0.16 3776 48.24 48.04 48.50 78 48.16 48.22 132 3.00% 1.46%
ANGLO AMERICAN 1743.80 -0.34% -6.00 792324 1761.00 1735.20 1768.60 488 1743.40 1744.00 394 9.34% 12.60%
ANTOFAGASTA 908.00 -0.68% -6.20 189942 912.20 907.00 916.80 400 907.80 908.40 1133 4.62% -8.67%
ArcelorMittal 28.78 1.05% 0.30 532964 29.08 28.52 29.23 157 28.77 28.79 327 9.01% 5.21%
Arkema 100.50 0.05% 0.05 10987 100.75 99.82 100.75 185 100.50 100.55 62 4.09% -1.03%
Aroundtown 6.01 - - - - - - - - - - - -
Aryzta N 24.39 1.29% 0.31 93569 24.15 23.95 24.49 117 24.39 24.40 560 7.69% -37.68%
ASHTEAD GROUP 2025.00 -0.10% -2.00 88739 2033.00 2014.00 2046.00 855 2024.00 2025.00 448 3.71% 1.60%
ASM International 56.32 0.21% 0.12 19117 56.24 56.04 56.52 70 56.32 56.36 53 3.77% -0.16%
ASML Holding 154.20 -1.09% -1.70 77466 155.40 153.95 155.60 407 154.20 154.25 181 6.34% 7.33%
ASR Nederland 34.80 1.05% 0.36 24565 34.68 34.53 34.88 107 34.76 34.80 647 2.26% 0.41%
ASSA Abloy B 176.90 -0.39% -0.70 146761 178.00 176.40 178.00 1521 176.85 176.95 1391 6.60% 4.29%
Assicurazioni Genera 15.44 -0.61% -0.10 561622 15.54 15.38 15.58 3866 15.43 15.44 3509 1.57% 2.17%
A.B. Foods 2653.00 -0.26% -7.00 95330 2660.00 2648.00 2677.00 234 2652.00 2653.00 678 2.54% -6.47%
AstraZeneca 4754.00 0.24% 11.50 241865 4826.00 4742.50 4826.00 269 4753.00 4755.00 269 -0.34% -7.41%
ATLANTIA 25.63 -1.39% -0.36 99510 25.94 25.56 25.99 608 25.62 25.64 1140 6.65% -1.40%
Atlas Copco A 347.30 -0.37% -1.30 100839 350.10 346.50 350.10 1019 347.20 347.40 1041 3.87% -1.39%
ATOS 122.55 -0.49% -0.60 8495 122.95 122.55 123.20 109 122.50 122.60 119 5.08% 1.32%
AURUBIS 74.22 0.22% 0.16 37069 74.68 73.10 74.72 122 74.18 74.24 110 -4.92% -4.45%
AUTO TRADER GRP PLCL 365.80 -0.71% -2.60 469057 366.50 362.20 370.70 4915 366.00 366.30 1404 3.69% 4.33%
Aviva 497.70 0.14% 0.70 458960 498.10 496.00 498.30 3354 497.70 497.90 3688 2.47% -1.78%
AXA 25.36 0.28% 0.07 296374 25.41 25.29 25.48 806 25.35 25.36 985 2.10% 1.98%
AXEL SPRINGER 73.05 0.97% 0.70 31466 73.10 73.00 73.70 442 73.00 73.10 701 5.08% 10.64%
AZIMUT 17.98 -0.28% -0.05 38759 18.05 17.84 18.07 201 17.96 17.98 250 1.18% 12.94%
Aéroports de Paris 163.90 -0.43% -0.70 6864 164.90 163.60 165.60 54 163.80 163.90 99 4.31% 3.88%
B & M Europ.Value Re 432.40 0.00% 0.00 228973 432.60 431.10 435.20 991 432.10 432.30 81 8.56% 2.27%
BABCOCK INT GROUP 647.20 -0.37% -2.40 178165 649.00 644.60 652.00 300 647.20 647.40 578 0.15% -8.25%
BAE SYSTEMS 597.20 -0.07% -0.40 484521 598.40 594.40 599.20 2669 597.20 597.60 1592 7.10% 3.75%
BALFOUR BEATTY 276.30 -1.43% -4.00 113632 281.30 275.60 281.30 462 276.20 276.70 889 5.49% -5.30%
Bâloise N 148.70 0.75% 1.10 4931 148.00 147.40 149.05 184 148.60 148.70 61 3.14% -2.64%
BBVA 7.07 -4.96% -0.37 1071208 7.09 7.05 7.11 3588 7.07 7.07 2946 - -
Banco BPM 3.06 1.55% 0.05 1231003 3.03 3.03 3.07 2438 3.06 3.06 1690 1.93% 14.94%
BA.SABADELL 1.83 0.25% 0.00 680042 1.83 1.82 1.84 9195 1.82 1.83 7893 2.19% 10.16%
Banco Santander 5.62 0.47% 0.03 3675016 5.63 5.61 5.67 500 5.62 5.62 3672 2.17% 1.93%
Bank of Ireland 7.76 -0.89% -0.07 52761 7.86 7.76 7.88 226 7.75 7.77 1165 2.35% 9.88%
Bankia 3.93 0.64% 0.03 709713 3.93 3.92 3.96 1823 3.93 3.93 200 1.93% -2.38%
BANKINTER 8.86 -0.20% -0.02 185254 8.93 8.84 8.94 97 8.86 8.86 350 0.23% 12.51%
Barclays Bank 202.35 1.25% 2.49 3445690 200.75 200.45 202.55 1803 202.35 202.40 4402 3.92% -1.93%
BARRATT DEVELOPMENTS 561.20 1.56% 8.60 332544 551.60 546.60 561.40 1778 561.00 561.60 42 -0.14% -15.25%
Barry Callebaut N 1905.00 -1.35% -26.00 320 1919.00 1902.00 1921.00 5 1904.00 1907.00 2 8.42% -4.69%
BASF 86.42 -9.13% -8.68 171197 87.22 86.32 87.30 84 86.41 86.85 125 - 1.26%
BAYER 98.04 -0.46% -0.45 215887 98.80 97.84 99.11 259 98.03 98.05 387 3.10% -5.12%
BMW 87.46 -0.73% -0.64 157777 88.39 87.29 88.39 60 87.45 87.47 180 2.14% 1.32%
BB Biotech N 69.30 -0.14% -0.10 5407 69.70 69.00 69.70 226 69.20 69.35 423 8.27% 7.43%
BBA AVIATION 341.20 1.73% 5.80 445020 338.20 335.80 341.80 1000 341.00 341.40 3363 2.07% -4.50%
BE Semiconductor Ind 72.95 0.48% 0.35 17265 73.30 72.05 73.30 146 72.90 73.00 160 1.97% 3.77%
BEAZLEY PLC LS -,05 534.50 -0.65% -3.50 116249 529.00 529.00 539.00 4207 534.00 534.50 1407 -2.14% 0.56%
BEIERSDORF 92.34 -0.22% -0.20 44200 92.68 92.14 92.82 100 92.30 92.34 175 2.37% -5.61%
BELLWAY 3089.00 0.91% 28.00 49054 3068.00 3045.00 3092.00 163 3087.00 3090.00 101 -1.89% -14.52%
BERKELEY GROUP 3818.00 0.32% 12.00 53231 3804.00 3762.00 3818.00 204 3817.00 3819.00 94 1.33% -10.38%
BHP BILLITON 1568.00 -0.70% -11.00 610966 1587.40 1563.60 1587.40 400 1567.40 1567.60 606 7.43% 3.41%
Bic 84.65 -1.91% -1.65 9333 86.05 84.50 86.05 40 84.65 84.70 101 1.47% -6.01%
BillerudKorsnäs 122.40 -0.69% -0.85 49897 124.15 121.85 124.15 741 122.45 122.55 250 6.30% -12.09%
bioMerieux 70.70 -1.53% -1.10 13436 71.70 70.30 71.70 252 70.60 70.70 155 5.90% -3.57%
BNP Paribas 64.84 0.19% 0.12 263467 64.80 64.70 65.13 15 64.83 64.84 179 2.99% 3.97%
Boliden 287.20 -0.45% -1.30 160972 289.40 286.50 289.90 769 287.10 287.30 313 6.65% 3.04%
Bolloré 4.40 1.06% 0.05 269614 4.39 4.39 4.42 1766 4.40 4.41 2303 1.49% -3.33%
BME 27.68 0.36% 0.10 1645 27.64 27.44 27.68 150 27.48 27.80 150 1.32% 3.90%
BOOKER GROUP 227.00 0.89% 2.00 476415 224.00 224.00 227.60 3398 227.00 227.10 2252 3.12% -1.70%
Bouygues 41.75 -0.02% -0.01 47758 41.91 41.68 41.97 323 41.74 41.75 75 3.78% -3.57%
BP 477.35 0.82% 3.90 2510347 474.65 473.15 478.40 1674 477.35 477.40 2553 1.00% -9.53%
BPER 4.79 -0.44% -0.02 132557 4.83 4.78 4.85 626 4.79 4.79 1978 2.95% 13.96%
bpost 28.04 -0.39% -0.11 19228 28.20 28.00 28.20 277 28.02 28.04 606 3.57% 10.37%
BRENNTAG 52.04 -0.23% -0.12 29394 52.22 51.88 52.44 415 52.04 52.06 246 3.37% -1.34%
BRIT AMER TOBACCO 4452.00 0.11% 5.00 360569 4434.00 4421.00 4469.50 414 4451.50 4452.50 29 0.88% -11.41%
BRITISH LAND CO 649.60 0.09% 0.60 182248 649.80 647.60 651.00 1710 649.40 649.60 35 2.53% -6.65%
B Sky B Group 1098.00 -0.05% -0.50 120944 1097.50 1097.50 1100.50 1706 1097.50 1098.00 1405 5.07% 8.65%
BRITVIC 695.50 -0.07% -0.50 72913 695.00 689.50 696.50 1186 695.00 696.00 544 4.35% -14.91%
BT GROUP 227.30 -0.59% -1.35 1266676 228.57 226.45 230.00 1403 227.25 227.35 3110 -0.74% -15.80%
BTG 677.00 -0.22% -1.50 22146 681.00 672.00 681.00 907 677.00 677.50 400 2.15% -10.90%
BUNZL 2016.00 -1.22% -25.00 73675 2035.00 2013.00 2035.00 383 2016.00 2017.00 787 0.89% -1.54%
BURBERRY GROUP 1549.50 -0.06% -1.00 49401 1556.00 1543.00 1556.00 813 1550.00 1551.00 264 3.85% -13.86%
Bureau Veritas 21.48 -0.37% -0.08 62512 21.57 21.48 21.63 472 21.48 21.49 644 0.75% -5.38%
Buwog 28.82 0.14% 0.04 33935 28.80 28.80 28.84 3607 28.80 28.82 520 1.27% -0.07%
Caixabank SA 4.07 1.39% 0.06 1663974 4.04 4.04 4.11 140 4.07 4.07 1967 0.27% 3.34%
Cap Gemini 105.05 0.72% 0.75 65408 105.50 104.85 105.70 801 105.05 105.10 389 6.78% 5.40%
CAPITA 188.10 -1.26% -2.40 340532 190.95 185.38 190.95 930 187.85 188.40 1124 -2.23% -52.94%
CAPITAL & COUNTIES 279.10 -1.03% -2.90 88024 280.60 278.30 282.10 1077 279.00 279.40 1000 2.29% -11.54%
CARLSBERG B 729.60 -0.38% -2.80 21142 733.60 728.20 733.60 93 729.60 730.00 96 4.66% -1.76%
Carnival 4844.00 0.39% 19.00 45952 4831.00 4828.00 4848.00 519 4846.00 4847.00 37 1.15% -1.93%
Carrefour 19.62 0.33% 0.07 245136 19.50 19.42 19.66 1591 19.61 19.62 466 7.42% 8.37%
Casino Guichard 46.02 0.72% 0.33 30994 45.95 45.84 46.43 451 46.02 46.05 141 3.25% -9.83%
Castellum 130.55 -0.65% -0.85 62569 131.55 130.30 131.55 928 130.50 130.60 250 3.83% -4.85%
CELLNEX TELECOM SA E 20.32 -1.50% -0.31 120086 20.72 20.24 20.72 250 20.31 20.34 612 4.61% -3.39%
Cembra Money Bank N 86.15 0.06% 0.05 5354 86.40 85.60 86.45 80 86.05 86.15 41 2.93% -5.23%
CENTAMIN 158.55 -0.66% -1.05 245221 159.35 157.05 160.10 2074 158.50 158.60 1901 3.07% 1.08%
CENTRICA 129.00 0.47% 0.60 1156679 128.20 127.90 129.15 5214 128.95 129.05 2049 3.05% -7.16%
CEZ - - - - - - - - - - - - -
Lindt & Sprüngli N 67600.00 1.81% 1200.00 1 67600.00 67600.00 67600.00 1 67400.00 68700.00 1 0.30% -5.61%
Christian Dior 307.30 -0.77% -2.40 2802 310.00 307.20 310.00 109 307.20 307.50 71 5.09% 1.72%
CHRISTIAN HANSEN 518.80 -0.88% -4.60 12487 523.60 517.80 523.60 60 518.60 519.00 113 4.68% -10.22%
Michelin (CGDE) 125.10 -0.83% -1.05 31184 126.90 125.05 126.90 205 125.05 125.10 275 3.66% 5.48%
Clariant N 23.77 -0.46% -0.11 99947 23.91 23.63 23.92 145 23.78 23.81 1200 -2.17% -12.24%
CLOSE BROTHERS GROUP 1575.00 0.90% 14.00 20975 1566.00 1561.00 1578.00 260 1573.00 1574.00 694 3.65% 7.36%
CNH Industrial 11.46 -1.29% -0.15 149028 11.64 11.43 11.65 1732 11.46 11.47 2079 6.27% 4.13%
CNP Assurances 19.89 1.38% 0.27 38358 19.68 19.68 19.90 533 19.87 19.88 272 -0.41% 1.92%
COBHAM 124.15 -0.52% -0.65 350706 123.30 123.30 124.70 3399 124.05 124.25 300 7.40% -0.40%
Coca-Cola HBC 2461.50 0.26% 6.50 76329 2444.00 2444.00 2465.50 281 2461.00 2462.00 147 10.89% 0.74%
COFINIMMO 104.20 -0.57% -0.60 4011 105.00 104.10 105.00 129 104.10 104.30 163 0.77% -4.47%
COLOPLAST 517.20 -1.03% -5.40 37792 522.60 516.20 522.60 397 517.20 517.60 207 5.90% 5.62%
Commerzbank 12.93 20.54% 2.20 384332 12.91 12.91 13.02 600 12.92 12.92 420 - -
Compagnie de Saint-G 43.33 -0.87% -0.38 170467 43.71 43.31 43.84 206 43.32 43.33 150 3.42% -5.22%
Richemont N 85.12 -0.58% -0.50 125569 85.40 84.86 85.54 50 85.10 85.12 250 2.25% -2.93%
Cie Plastic Omnium 39.69 -0.43% -0.17 11022 39.71 39.47 39.85 204 39.70 39.76 23 5.90% 5.23%
Compass Group 1550.50 0.13% 2.00 257410 1550.50 1545.00 1556.00 1029 1550.50 1551.00 660 3.01% -3.76%
CONTINENTAL 228.70 -0.61% -1.40 27768 231.30 228.20 231.30 80 228.60 228.70 40 3.74% 2.04%
CONVATEC GROUP WI LS 212.20 -1.99% -4.30 757703 212.70 210.40 215.90 815 212.10 212.50 100 11.40% 4.89%
COVESTRO AG O.N. 90.04 -0.22% -0.20 128534 91.04 89.38 91.04 468 90.02 90.06 343 8.54% 4.77%
CS Group N 17.43 1.01% 0.17 745999 17.38 17.37 17.52 2219 17.43 17.43 2923 5.76% -0.46%
CRH PLC 2464.00 -0.89% -22.00 60492 2485.50 2452.00 2488.00 163 2463.00 2464.00 538 4.94% -6.68%
Croda Int 4431.00 -0.74% -33.00 28756 4463.00 4411.00 4467.00 203 4429.00 4432.00 135 4.57% 0.84%
Crédit Agricole 13.72 0.48% 0.07 463312 13.71 13.70 13.78 2319 13.71 13.72 2674 -1.80% -1.09%
CYBG PLC LS 0,10 310.60 0.65% 2.00 143732 307.40 307.20 311.20 2096 310.40 310.80 900 1.05% -8.89%
DLY MAIL & GEN TRUST 649.00 -1.22% -8.00 33756 657.75 648.00 658.25 1355 649.50 650.00 1064 5.37% 10.33%
Daimler 71.05 -1.93% -1.40 676303 71.95 70.76 71.95 144 71.04 71.06 743 3.44% 2.39%
Danone 64.71 -0.96% -0.63 180097 65.46 64.47 65.46 125 64.74 64.76 101 2.61% -6.79%
Danske Bank 249.05 0.22% 0.55 72054 249.50 248.40 249.70 340 249.00 249.20 825 3.07% 2.98%
Dassault Aviation 1357.00 0.00% 0.00 135 1360.00 1351.00 1360.00 13 1358.00 1359.00 7 4.38% 4.83%
Dassault Systèmes 103.55 -0.38% -0.40 25522 103.85 103.10 103.85 181 103.50 103.60 133 9.93% 17.47%
Davide Campari Milan 6.24 0.73% 0.04 116494 6.22 6.19 6.25 1946 6.24 6.24 44 2.65% -4.18%
DCC 6640.00 -1.19% -80.00 12774 6710.00 6620.00 6715.00 119 6640.00 6645.00 93 0.22% -10.82%
Delivery Hero 34.54 0.06% 0.02 70234 34.53 34.43 34.58 700 34.50 34.54 728 7.94% 4.92%
Derwent London 2925.00 -0.27% -8.00 16609 2925.00 2912.00 2941.00 562 2923.00 2925.00 230 3.17% -5.81%
DEUTSCHE BANK 13.25 2.60% 0.34 1386932 13.10 13.04 13.33 569 13.24 13.25 1493 3.55% -18.55%
DEUTSCHE BOERSE 106.65 0.76% 0.80 79561 107.05 106.15 107.20 387 106.60 106.65 271 3.57% 9.19%
DEUTSCHE LUFTHANSA 27.04 0.93% 0.25 172013 26.93 26.91 27.31 460 27.04 27.05 949 2.37% -12.93%
DEUTSCHE POST 37.21 -0.05% -0.02 325589 37.46 37.20 37.55 1177 37.19 37.21 335 3.82% -6.45%
DEUTSCHE TELEKOM 13.16 0.15% 0.02 592767 13.24 13.12 13.27 1497 13.16 13.16 4729 1.86% -11.00%
Deutsche Wohnen 33.69 -0.30% -0.10 104171 34.02 33.61 34.02 1177 33.69 33.72 125 2.42% -7.03%
Diageo 2495.00 -0.40% -10.00 282127 2501.00 2488.50 2503.00 765 2495.00 2495.50 569 2.87% -8.21%
Dialog Semiconductor 24.18 0.62% 0.15 21806 24.29 23.95 24.33 124 24.15 24.19 200 6.99% -7.08%
Direct Line Insuranc 385.80 0.00% 0.00 291997 385.90 383.65 388.00 3757 385.70 385.90 900 1.87% 0.78%
DIA 3.95 -0.43% -0.02 293217 3.99 3.94 4.00 860 3.95 3.95 213 1.95% -7.60%
Dixons Carphone 200.00 -0.20% -0.40 303438 199.80 198.70 201.50 2019 199.90 200.40 1250 4.62% -0.10%
DKSH N 81.40 -0.79% -0.65 2521 82.15 81.40 82.15 60 81.30 81.40 171 3.21% -3.81%
DNB ASA 157.90 0.03% 0.05 215785 158.35 157.60 158.45 1099 157.85 157.90 589 2.87% 3.58%
Dormakaba N 853.00 -1.16% -10.00 104 861.00 852.50 861.00 2 853.00 854.50 11 3.11% -4.80%
Drillisch 64.40 -0.46% -0.30 8434 64.80 64.20 64.90 269 64.30 64.40 102 3.19% -5.69%
SMITH (DS) 477.60 -1.10% -5.30 232075 483.90 477.10 483.90 1248 477.80 477.90 134 3.03% -7.22%
DSV 484.20 -1.57% -7.70 75601 490.90 483.50 491.20 173 484.10 484.30 191 6.68% 0.70%
Dürr 105.75 0.48% 0.50 12632 106.15 105.35 106.40 177 105.75 105.85 12 4.21% -0.99%
Dufry N 138.50 -0.86% -1.20 7069 139.80 138.25 139.80 61 138.55 138.60 33 4.68% -3.59%
E.ON 8.11 -0.26% -0.02 931429 8.17 8.07 8.19 700 8.11 8.11 890 2.21% -10.35%
EASYJET 1657.00 0.49% 8.00 79888 1645.00 1643.00 1667.00 226 1658.00 1658.50 273 4.33% 13.10%
Edenred 25.80 -2.12% -0.56 42146 26.30 25.78 26.37 79 25.78 25.81 175 6.42% 9.06%
EDP-ENERGIAS 2.78 -0.78% -0.02 427075 2.81 2.77 2.82 7232 2.78 2.79 7846 4.24% -2.67%
Eiffage 92.03 -0.40% -0.37 25862 92.44 91.96 92.52 44 92.02 92.08 31 4.88% 1.09%
E.D.F. 10.76 1.32% 0.14 377973 10.62 10.60 10.80 914 10.76 10.76 1366 6.15% 2.07%
ELECTROCOMPONENTS 639.80 -0.12% -0.80 55877 641.50 633.80 641.50 157 639.00 640.00 500 5.03% 2.25%
Electrolux B 265.40 -1.01% -2.70 102755 267.80 261.00 267.80 921 265.30 265.50 590 2.33% 1.75%
Elekta B 73.54 -0.62% -0.46 113118 74.00 73.24 74.00 991 73.50 73.56 2952 5.71% 9.47%
Elior Group 18.32 -0.33% -0.06 23664 18.43 18.27 18.53 190 18.31 18.33 352 2.05% 6.83%
Elis 21.58 0.19% 0.04 66168 21.58 21.54 21.84 699 21.56 21.60 517 6.63% -5.94%
Elisa Corp. 35.14 -0.51% -0.18 36296 35.41 35.06 35.41 466 35.13 35.15 614 3.88% 7.91%
Ems-Chemie N 632.00 -0.32% -2.00 1155 637.50 629.00 637.50 17 631.50 632.50 44 -0.78% -2.46%