Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
26.06.2017 09:17:28
STOXX EUROPE 600
389.53
EUR
1.91
0.49%
26.06.2017 09:02
 
Chart
Kursdaten
Kurs 389.53 Eröffnung 388.35
Diff. absolut 1.91 Tages-Hoch 389.53
Diff. % 0.49 % Tages-Tief 388.35
Volumen 51802648 Umsatz 5475854499
Schlusskurs vom 23.06.2017 387.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.06.2017 / 09:02
Währung EUR Aktualisierungsstand 26.06.2017 / 09:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.25% 396.6 359.9
1 Woche -0.25% 393.3 385.8
1 Monat -1.12% 394.7 383.7
3 Monate 2.76% 396.6 372.9
6 Monate 7.68% 396.6 358.8
1 Jahr 11.92% 396.6 307.8
3 Jahre 11.93% 415.2 302.5
6.36
SMI
SMI
7.25
9.89
-2.05
-1.11
-5.58
SMI
2015
2016
2017
{"2015":{"performance":6.36,"chartHeight":19.031262356096,"year":2015,"ID_NOTATION":"193741"},"2016":{"performance":-1.11,"chartHeight":9.4279681478034,"year":2016,"ID_NOTATION":"193741"},"2017":{"performance":7.25,"chartHeight":19.751773283912,"year":2017,"ID_NOTATION":"193741"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 26.06.2017 09:17:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 913.50 0.30% 2.75 868 913.50 913.50 913.50 1099 911.50 913.50 1039 1.59% 29.83%
A.P. Moller-Maersk B 12730.00 0.32% 40.00 10 12700.00 12700.00 12730.00 6 12720.00 12740.00 10 -0.94% 12.50%
A2A 1.52 0.33% 0.01 12032 1.52 1.52 1.52 7376 1.52 1.52 4226 1.07% 23.33%
AA 225.60 0.49% 1.10 2482 225.70 225.60 225.70 758 225.60 227.00 1211 0.63% -18.98%
Aalberts Industries 36.31 0.36% 0.13 713 36.31 36.31 36.33 40 36.27 36.34 445 0.26% 17.28%
Aareal Bank 33.83 0.52% 0.17 73 33.81 33.81 33.83 159 33.76 33.91 292 -3.77% -6.04%
AB InBev 102.45 1.39% 1.40 1919 101.65 101.60 102.45 265 102.45 102.60 81 -0.49% -12.13%
ABB N 24.65 0.41% 0.10 39113 24.64 24.56 24.65 4155 24.64 24.66 1666 0.41% 13.97%
Aberdeen Asset Mgt 294.10 0.24% 0.70 351148 293.00 290.80 294.20 77 293.90 315.00 4104 0.89% 14.08%
ABERTIS SE.A 16.36 0.03% 0.01 934 16.37 16.36 16.38 598 16.36 16.38 500 -1.54% 22.75%
ABN AMRO GROUP DR/EO 23.24 1.04% 0.24 4579 23.12 23.12 23.24 132 23.22 23.26 132 0.02% 8.93%
ACCOR 41.68 0.58% 0.24 272 41.43 41.43 41.68 125 41.62 41.70 71 -0.14% 17.08%
Ackermans & van Haar 151.10 0.63% 0.95 67 150.85 150.85 151.10 15 150.70 151.05 20 1.42% 13.45%
ACS Actividades D Co 35.83 0.15% 0.06 1142 35.91 35.83 35.91 210 35.78 35.84 83 -0.89% 19.17%
Adecco N 73.85 0.14% 0.10 1141 73.70 73.60 73.85 419 73.80 73.90 337 -0.54% 10.32%
ADIDAS 169.60 0.62% 1.05 1976 169.40 169.00 169.65 288 169.55 169.65 83 -3.10% 12.67%
Admiral Group 2041.00 0.15% 3.00 458 2041.00 2041.00 2041.00 22 2037.00 2041.00 300 -2.44% 12.04%
AEGON 4.41 0.89% 0.04 43051 4.40 4.39 4.41 1940 4.41 4.41 900 -1.91% -16.48%
Aena SA 172.85 -1.23% -2.15 1046 171.05 170.70 173.35 55 172.85 173.10 111 -4.08% 34.72%
AGEAS/NV 35.51 0.47% 0.17 772 35.35 35.35 35.51 123 35.48 35.51 60 -3.16% -6.25%
AGGREKO 936.50 -0.85% -8.00 349291 943.00 936.00 950.50 100 939.00 943.50 328 2.41% 2.41%
Air Liquide 112.00 0.49% 0.55 1331 112.60 111.85 112.60 201 111.85 112.00 117 1.69% 5.74%
Airbus Group 76.21 0.59% 0.45 85 75.93 75.93 76.21 600 76.01 76.09 517 1.34% 21.10%
Akzo Nobel 78.06 0.13% 0.10 1856 78.19 78.02 78.23 100 78.01 78.08 56 0.72% 31.27%
ALFA LAVAL 183.90 1.04% 1.90 8372 182.55 182.55 184.00 322 183.80 184.00 3188 6.31% 20.05%
ALLIANZ 175.05 0.63% 1.10 3552 174.50 174.45 175.15 197 175.00 175.15 140 - 11.08%
Alstom 32.08 0.33% 0.10 683 32.03 32.03 32.09 110 32.04 32.10 663 2.62% 22.51%
Altice A 22.39 1.31% 0.29 9761 22.09 22.09 22.42 250 22.39 22.43 608 -2.71% 17.09%
Amadeus IT 53.92 0.24% 0.13 930 53.94 53.80 53.94 177 53.84 53.94 150 -1.01% 24.56%
Amec Foster Wheeler 475.60 0.23% 1.10 355654 470.20 470.20 478.90 - - 626.00 188 -1.12% 1.15%
AMER SPORTS 'A' 22.49 0.54% 0.12 2503 22.40 22.39 22.49 120 22.42 22.47 534 -1.11% -11.69%
AMS I 67.40 0.15% 0.10 98 67.45 67.40 67.45 90 67.15 67.35 222 5.49% 132.87%
Amundi S.A. 63.11 1.41% 0.88 26873 63.09 62.39 63.22 106 62.99 63.34 45 -0.44% 30.35%
Andritz 53.44 -0.45% -0.24 134 53.44 53.44 53.44 24 53.65 53.92 152 -0.85% 12.02%
ANGLO AMERICAN 980.50 0.57% 5.60 7998 976.50 976.50 981.50 400 978.90 980.30 190 0.78% -15.81%
ANTOFAGASTA 778.00 0.52% 4.00 644 776.00 776.00 778.00 438 777.50 781.00 1236 -0.64% 14.67%
ArcelorMittal 19.11 1.25% 0.23 17602 18.99 18.99 19.14 284 19.11 19.14 994 5.74% -10.50%
Arkema 94.85 0.57% 0.54 501 95.03 94.76 95.04 17 94.51 94.63 50 -0.86% 1.54%
Aryzta N 32.94 1.54% 0.50 1298 32.90 32.87 32.94 120 32.92 33.05 680 -0.43% -27.75%
ASHTEAD GROUP 1624.00 0.12% 2.00 653 1613.00 1613.00 1624.00 514 1620.00 1624.00 524 2.53% 2.46%
ASM International 53.45 0.17% 0.09 80 53.45 53.45 53.45 374 53.28 53.60 185 3.91% 24.94%
ASML Holding 121.15 0.75% 0.90 9103 121.30 121.00 121.50 170 121.10 121.20 100 3.84% 13.02%
ASSA Abloy B 193.70 0.78% 1.50 35301 192.30 192.30 193.80 1726 193.60 193.80 1024 1.13% 13.33%
Assicurazioni Genera 14.60 0.90% 0.13 6832 14.55 14.53 14.61 1487 14.59 14.62 1354 -0.34% 2.05%
A.B. Foods 2983.50 1.62% 47.50 7877 2942.00 2942.00 2984.00 88 2982.00 2987.00 164 -0.91% 7.70%
AstraZeneca 5435.00 0.46% 25.00 11736 5417.00 5412.00 5442.00 216 5433.00 5435.00 245 2.42% 22.38%
ATLANTIA 25.41 0.59% 0.15 2931 25.35 25.33 25.43 493 25.39 25.44 550 -2.40% 12.79%
Atlas Copco A 341.60 0.86% 2.90 17354 338.90 338.90 342.30 721 341.10 341.50 633 4.99% 21.57%
ATOS 128.00 0.31% 0.40 408 127.90 127.90 128.15 132 127.90 128.20 99 0.83% 27.09%
AUTO TRADER GRP PLCL 388.80 0.26% 1.00 89 388.80 388.80 388.80 23 388.50 389.00 101 -2.81% -5.25%
Aviva 531.50 0.47% 2.50 3651 531.00 530.00 531.50 6559 531.50 532.00 4800 -1.21% 9.23%
AXA 24.10 0.82% 0.20 57040 23.99 23.98 24.11 1081 24.08 24.11 500 -0.95% -0.38%
AXEL SPRINGER 55.38 0.29% 0.16 136 55.40 55.38 55.40 101 55.32 55.58 25 1.68% 19.69%
AZIMUT 18.14 0.89% 0.16 688 18.09 18.09 18.14 222 18.13 18.17 165 0.78% 12.94%
Aéroports de Paris 144.32 -0.33% -0.47 172 144.65 144.28 144.65 44 144.10 144.50 57 3.35% 42.17%
B & M Europ.Value Re 339.10 0.09% 0.30 2994 339.40 338.50 339.40 1918 339.20 339.80 1390 -0.79% 22.80%
BABCOCK INT GROUP 905.00 0.78% 7.00 258609 897.00 896.50 909.50 560 903.50 906.50 271 -0.60% -4.74%
BAE SYSTEMS 651.50 0.00% 0.00 14593 650.00 650.00 651.50 2827 651.00 651.50 750 -2.98% 10.42%
BALFOUR BEATTY 280.20 0.86% 2.40 225162 277.00 277.00 280.50 509 280.90 283.00 325 -0.39% 4.44%
Bâloise N 148.80 0.68% 1.00 443 148.30 148.30 148.80 7 148.70 148.80 57 -2.44% 14.75%
BBVA 7.30 0.87% 0.06 34745 7.28 7.28 7.32 1213 7.30 7.31 3501 -0.56% 13.36%
Banco BPM 2.77 2.44% 0.07 59200 2.75 2.75 2.77 1600 2.76 2.77 1920 - -
BA.SABADELL 1.72 0.35% 0.01 91935 1.72 1.71 1.72 4804 1.72 1.72 3048 -1.44% 29.89%
Banco Santander 5.86 1.42% 0.08 68978 5.83 5.83 5.86 1900 5.86 5.86 4050 -1.70% 17.96%
BANK OF IRELAND 0.23 0.00% 0.00 6784296 0.24 0.24 0.24 15300 0.21 0.23 63840 3.37% -2.13%
Bankia 4.07 0.94% 0.04 3740 4.04 4.04 4.07 124 4.06 4.08 1607 0.75% 313.86%
BANKINTER 8.00 0.18% 0.01 2053 7.96 7.96 8.00 816 7.98 8.02 1060 -2.06% 8.38%
Barclays 199.80 0.78% 1.55 131563 198.35 198.35 200.00 6251 199.60 199.85 1300 -2.17% -10.82%
BARRATT DEVELOPMENTS 567.00 0.35% 2.00 1147 567.50 567.00 567.50 733 566.00 567.50 1040 -1.91% 21.98%
Barry Callebaut N 1346.00 -1.25% -17.00 1685 1360.00 1343.00 1362.00 14 1361.00 1364.00 1 -2.60% 8.29%
BASF 85.28 0.52% 0.44 4382 85.11 85.11 85.38 150 85.21 85.29 150 -0.33% -3.56%
BAYER 122.35 0.37% 0.45 4391 122.15 122.10 122.45 450 122.30 122.40 100 -0.69% 23.33%
BMW 83.98 0.55% 0.46 14645 83.85 83.85 84.15 299 83.93 83.96 462 0.20% -5.88%
BB Biotech N 60.75 0.41% 0.25 267 60.65 60.65 60.75 7 60.70 60.85 151 7.65% 9.01%
BBA AVIATION 314.70 1.06% 3.30 8216 313.80 313.80 315.70 200 314.50 314.90 840 0.58% 10.50%
BEAZLEY PLC LS -,05 481.50 -0.12% -0.60 329437 481.30 480.35 484.30 500 484.50 491.90 500 0.84% 24.74%
BEIERSDORF 96.87 0.87% 0.84 3094 96.47 96.47 97.26 68 96.87 96.94 29 -0.97% 18.94%
BELLWAY 2985.00 0.71% 21.00 177383 2978.00 2959.00 2996.00 78 2990.00 2997.00 498 -0.96% 20.70%
BERKELEY GROUP 3323.00 0.09% 3.00 117 3330.00 3323.00 3330.00 242 3323.00 3326.00 97 2.09% 17.40%
BHP BILLITON 1150.00 0.44% 5.00 7282 1145.50 1145.50 1152.00 400 1149.50 1151.00 657 -1.38% -11.92%
Bic 106.90 0.42% 0.45 33 106.90 106.90 106.90 35 107.10 107.40 30 -2.38% -17.35%
Bilfinger SE 34.09 -0.31% -0.10 41286 34.22 33.95 34.29 153 34.13 34.32 250 -3.52% -6.29%
BillerudKorsnäs 135.60 0.74% 1.00 2481 135.40 135.20 135.60 320 135.50 135.70 214 -1.97% -12.14%
bioMerieux 198.00 0.71% 1.40 135 197.50 197.50 198.00 40 198.10 198.85 40 -0.28% 38.11%
BNP Paribas 61.99 0.78% 0.48 18873 61.80 61.79 62.08 200 61.95 62.00 359 -1.01% 1.97%
Boliden 233.30 0.73% 1.70 17317 232.00 232.00 233.60 563 233.20 233.40 48 3.02% -3.02%
Bolloré 4.07 0.32% 0.01 728 4.07 4.07 4.07 931 4.08 4.09 716 -1.89% 21.02%
BME 31.68 -0.05% -0.01 7810 31.48 31.44 31.79 143 31.60 31.83 143 0.60% 13.18%
BOOKER GROUP 184.10 0.44% 0.80 151 184.10 184.10 184.10 142 183.70 184.00 200 -1.24% 4.62%
Bouygues 39.14 0.20% 0.08 3248 39.01 39.00 39.17 521 39.12 39.16 190 0.94% 14.61%
BP 459.75 0.63% 2.90 85848 458.30 458.30 460.18 2000 459.30 459.80 2000 -1.86% -10.05%
BPER 4.33 1.83% 0.08 8225 4.33 4.32 4.33 2551 4.33 4.34 200 1.43% -16.42%
bpost 21.36 0.64% 0.14 86875 21.11 21.11 21.48 333 21.39 21.54 174 -2.38% -5.09%
BRENNTAG 51.37 0.02% 0.01 1268 51.55 51.37 51.55 60 51.27 51.36 250 -1.38% -2.67%
BRIT AMER TOBACCO 5500.00 0.22% 12.00 15687 5493.00 5483.00 5502.00 152 5502.00 5504.00 933 -0.22% 19.17%
BRITISH LAND CO 623.50 0.20% 1.25 2526 623.00 623.00 623.50 2166 622.50 624.00 283 -1.62% -0.99%
B Sky B Group 969.50 0.41% 4.00 1166 968.25 967.75 970.00 626 969.00 969.50 191 0.16% -2.62%
BRITVIC 701.50 -0.85% -6.00 135954 706.00 699.50 706.50 300 706.00 713.50 530 -0.43% 23.83%
BT GROUP 286.95 0.24% 0.70 37477 286.75 286.75 287.60 3354 286.95 287.25 987 -1.43% -21.76%
BTG 702.50 -1.33% -9.50 144886 712.00 701.50 715.50 2603 698.50 704.50 84 2.93% 19.47%
BUNZL 2344.00 0.13% 3.00 1581 2346.00 2344.00 2347.00 198 2341.00 2345.00 140 -1.72% 11.53%
BURBERRY GROUP 1766.00 0.34% 6.00 1960 1764.00 1762.00 1766.00 681 1764.00 1768.00 425 3.47% 18.12%
Bureau Veritas 20.48 0.20% 0.04 1035 20.52 20.48 20.52 852 20.48 20.50 170 -1.37% 11.14%
Buwog 25.93 1.77% 0.45 660 26.06 25.93 26.06 742 25.57 26.36 742 -0.64% 15.60%
Caixabank SA 4.07 0.79% 0.03 39966 4.06 4.06 4.07 1801 4.07 4.08 444 -0.76% 28.79%
Cap Gemini 94.60 0.86% 0.81 740 94.34 94.27 94.68 56 94.56 94.58 179 2.23% 16.81%
CAPITA 703.00 1.74% 12.00 8539 699.50 698.00 704.50 696 702.50 704.00 375 6.06% 32.12%
CAPITAL & COUNTIES 299.10 1.08% 3.20 725799 295.90 295.00 300.30 1137 299.50 301.40 404 -0.99% 1.22%
CARLSBERG B 714.50 0.35% 2.50 2098 714.00 714.00 715.50 304 714.00 715.00 273 -1.66% 16.72%
Carnival 5200.00 0.19% 10.00 1231 5210.00 5200.00 5210.00 123 5200.00 5205.00 266 1.67% 26.65%
Carrefour 22.28 1.00% 0.22 4092 22.14 22.14 22.34 290 22.28 22.30 250 -1.74% -3.77%
Casino Guichard 52.44 1.08% 0.56 1036 52.17 52.17 52.57 135 52.37 52.45 46 1.97% 13.40%
Castellum 126.50 -0.71% -0.90 31981 127.20 126.50 127.20 467 125.90 126.10 808 -4.21% 2.33%
CELLNEX TELECOM SA E 19.17 0.39% 0.07 1907 19.12 19.05 19.17 403 19.12 19.18 303 -1.39% 39.97%
Cembra Money Bank N 92.25 0.11% 0.10 2573 92.35 92.05 92.55 - - - - 0.87% 24.33%
CENTAMIN 165.50 0.79% 1.30 1317615 163.40 162.70 166.60 3007 161.90 165.90 1820 -0.24% 19.93%
CENTRICA 209.10 0.14% 0.30 7205 208.60 208.60 209.10 5136 209.00 209.30 1002 4.19% -10.81%
CEZ - 0.00% 0.00 - - - - - - - - - -
Lindt & Sprüngli N 69700.00 -1.57% -1110.00 1 69700.00 69700.00 69700.00 - - - - -1.41% 12.30%
Christian Dior 255.40 0.06% 0.15 4499 255.40 255.15 255.75 1526 255.35 255.45 87 -0.22% 28.30%
CHRISTIAN HANSEN 491.20 0.49% 2.40 419 490.20 490.20 491.50 99 491.20 491.70 76 0.99% 25.04%
Michelin (CGDE) 120.35 0.84% 1.00 973 119.90 119.90 120.55 216 120.25 120.40 94 -0.95% 12.91%
Clariant N 21.03 0.77% 0.16 2631 20.97 20.97 21.05 105 21.02 21.05 680 1.71% 18.78%
CLOSE BROTHERS GROUP 1540.00 0.52% 8.00 8 1540.00 1540.00 1540.00 125 1527.00 1537.00 240 -1.16% 6.32%
CNH Industrial 10.21 0.59% 0.06 3357 10.20 10.18 10.22 3055 10.20 10.22 3471 -2.22% 22.51%
CNP Assurances 19.80 0.33% 0.07 1030 19.75 19.75 19.80 300 19.83 19.88 230 -1.57% 11.91%
COBHAM 137.60 1.70% 2.30 1031846 135.40 134.80 137.60 3051 119.30 138.00 3794 0.81% -2.86%
Coca-Cola HBC 2392.00 1.06% 25.00 681 2388.00 2388.00 2394.00 284 2392.00 2399.00 143 0.72% 34.18%
COFINIMMO 109.60 0.09% 0.10 40 109.60 109.60 109.65 76 109.65 110.20 149 -1.93% 0.97%
COLOPLAST 578.50 -0.17% -1.00 1748 577.00 577.00 579.50 327 578.00 579.00 120 -0.94% 21.62%
Commerzbank 9.39 1.31% 0.12 36107 9.36 9.35 9.41 470 9.39 9.40 1442 -1.60% 27.77%
Compagnie de Saint-G 48.53 0.68% 0.33 4830 48.41 48.38 48.55 200 48.45 48.51 275 0.19% 9.16%
Richemont N 80.70 -0.06% -0.05 5558 80.65 80.55 80.90 1140 80.65 80.75 1054 0.87% 19.10%
Cie Plastic Omnium 33.49 0.69% 0.23 472 33.48 33.48 33.49 251 33.49 33.59 81 1.39% 9.84%
Compass Group 1675.00 0.24% 4.00 5235 1671.50 1671.50 1678.00 1555 1674.00 1676.00 1310 0.97% 11.85%
CONTINENTAL 198.00 0.35% 0.70 764 197.40 197.40 198.20 26 197.95 198.10 54 0.15% 7.20%
CONVATEC GROUP WI LS 337.80 0.93% 3.10 4418 336.50 336.50 338.00 1053 336.50 338.20 1762 3.33% 43.96%
COVESTRO AG O.N. 65.11 0.25% 0.17 1637 65.32 65.11 65.32 177 65.02 65.16 335 -1.22% -0.70%
CS Group N 13.49 0.90% 0.12 43523 13.45 13.45 13.52 2014 13.48 13.49 700 1.67% -5.35%
CRH PLC 2844.00 0.57% 16.00 1445 2859.00 2836.00 2859.00 405 2840.00 2845.00 299 0.46% 0.25%
Croda Int 3954.00 0.10% 4.00 314 3951.00 3951.00 3954.00 115 3952.00 3958.00 123 0.61% 24.06%
Crédit Agricole 14.02 1.30% 0.18 4670 13.92 13.92 14.02 219 13.99 14.02 930 -0.07% 17.39%
CYBG PLC LS 0,10 271.10 -0.59% -1.60 104090 271.40 269.20 271.60 - - - - -2.17% -3.25%
DLY MAIL & GEN TRUST 673.50 0.22% 1.50 175052 669.50 666.50 674.25 300 671.50 676.00 463 1.51% -13.38%
Daimler 65.56 0.44% 0.29 9856 65.46 65.46 65.71 200 65.59 65.62 688 -0.11% -7.56%
Danone 68.92 2.07% 1.40 15341 68.29 68.21 69.07 18 68.92 68.94 437 0.36% 12.42%
Danske Bank 250.10 0.04% 0.10 1962 249.80 249.80 250.20 654 249.90 250.40 300 0.85% 16.39%
Dassault Aviation 1297.50 -0.18% -2.40 4 1298.25 1297.50 1298.25 2 1298.25 1304.65 2 -1.14% 22.63%
Dassault Systèmes 83.22 0.20% 0.17 1562 82.94 82.77 83.22 247 83.10 83.17 318 0.62% 14.57%
Davide Campari Milan 6.29 0.80% 0.05 2322 6.28 6.28 6.29 2290 6.28 6.30 1507 0.73% -33.06%
DCC 7150.00 0.14% 10.00 160 7135.00 7135.00 7150.00 45 7130.00 7145.00 90 -4.48% 18.60%
Derwent London 2785.00 0.07% 2.00 36 2785.00 2785.00 2785.00 153 2780.00 2785.00 36 -3.70% 0.69%
DEUTSCHE BANK 15.04 0.77% 0.12 39169 15.00 14.98 15.05 1880 15.03 15.04 479 -0.67% -3.04%
DEUTSCHE BOERSE 94.94 0.14% 0.13 1253 94.85 94.84 95.06 50 94.91 94.96 65 -0.50% 24.75%
DEUTSCHE EUROSHOP 36.76 0.40% 0.14 1028 36.41 36.41 36.80 34 36.59 36.79 104 -2.79% -5.67%
DEUTSCHE LUFTHANSA 18.88 1.29% 0.24 8873 18.78 18.77 18.93 796 18.85 18.88 500 0.08% 51.50%
DEUTSCHE POST 32.84 1.03% 0.34 17194 32.59 32.59 32.85 500 32.83 32.87 530 0.34% 4.32%
DEUTSCHE TELEKOM 16.78 0.78% 0.13 24741 16.73 16.73 16.79 1400 16.78 16.79 600 -0.30% 2.21%
Deutsche Wohnen 34.58 0.00% 0.00 641 34.61 34.56 34.61 662 34.62 34.69 150 -1.90% 15.23%
Diageo 2335.00 1.17% 27.00 11500 2318.50 2318.50 2335.00 400 2333.50 2335.50 200 -1.49% 9.90%
Dialog Semiconductor 39.58 -0.54% -0.21 23152 39.73 39.45 39.73 155 39.55 39.65 105 -0.11% -1.00%
Direct Line Insuranc 362.80 0.69% 2.50 8423 362.95 360.70 362.95 728 362.40 363.20 100 -1.77% -2.54%
DIA 5.54 0.65% 0.04 1171 5.52 5.52 5.54 546 5.54 5.55 540 0.02% 18.41%
Dixons Carphone 303.30 0.36% 1.10 4010 302.00 302.00 303.30 750 302.50 303.90 500 -1.11% -14.25%
DKSH N 78.70 0.00% 0.00 13020 78.70 78.40 78.80 69 78.60 78.95 53 -3.32% 12.11%
DNB ASA 136.60 0.37% 0.50 16997 136.30 136.30 136.65 1487 136.50 136.80 720 -5.09% 6.16%
DOMINOS PIZZA UK&IRL 283.90 0.42% 1.20 1778 283.40 283.40 284.20 600 283.10 283.70 600 -12.48% -21.75%
DONG Energy 302.00 0.33% 1.00 484 302.00 302.00 302.10 76 302.20 303.30 90 -1.60% 12.31%
Dormakaba N 864.00 -0.52% -4.50 646 864.00 860.50 868.50 4 867.00 868.50 7 -1.31% 13.76%
DRAX GROUP 338.30 2.80% 9.20 312258 332.10 332.10 339.70 - - 340.50 500 2.52% -10.62%
SMITH (DS) 451.70 -0.07% -0.30 1022243 453.10 448.30 453.90 750 450.20 452.60 1151 -0.64% 11.23%
DSV 406.60 0.35% 1.40 3904 405.70 405.20 406.80 171 406.30 406.80 160 -1.07% 28.84%
Dürr 106.50 0.57% 0.60 1423 105.80 105.80 106.60 50 106.45 106.60 33 5.90% 38.85%
Dufry N 160.80 0.44% 0.70 9 160.80 160.80 160.80 40 160.70 161.10 82 -0.99% 25.86%
E.ON 8.93 0.19% 0.02 11233 8.92 8.92 8.95 1100 8.92 8.93 563 0.60% 32.80%
EASYJET 1342.00 0.30% 4.00 3003 1338.00 1338.00 1343.00 283 1341.00 1343.00 289 -1.98% 33.67%
Edenred 23.84 0.23% 0.06 815 23.80 23.80 23.84 39 23.86 23.87 100 2.65% 26.42%
EDP-ENERGIAS 2.96 -0.34% -0.01 143157 2.97 2.95 2.97 1500 2.96 2.96 6000 -2.91% 2.45%
Eiffage 84.75 0.41% 0.34 479 84.52 84.52 84.75 157 84.69 84.81 95 0.74% 27.69%
E.D.F. 10.10 0.50% 0.05 4458 10.07 10.07 10.10 1443 10.10 10.11 500 -1.28% 11.60%
ELECTROCOMPONENTS 587.00 0.43% 2.50 343 587.00 587.00 587.00 449 586.50 589.50 900 -2.75% 22.77%
Electrolux B 294.60 0.44% 1.30 5906 293.20 293.20 294.90 179 294.60 295.00 290 4.90% 29.32%
Elekta B 81.85 0.49% 0.40 2891 81.70 81.70 81.85 1802 81.70 81.85 460 -1.33% 0.99%
Elior Group 25.46 -0.33% -0.09 30606 25.59 25.35 25.59 - - 25.64 94 1.84% 17.00%
Elisa Corp. 34.86 1.04% 0.36 4903 34.30 34.16 34.90 100 34.85 34.95 270 -0.17% 12.01%
Ems-Chemie N 693.00 0.07% 0.50 951 693.00 689.00 693.50 19 693.50 695.00 5 0.51% 33.91%
ENAGAS 26.32 0.42% 0.11 634 26.25 26.25 26.32 250 26.26 26.32 100 -0.08% 8.42%
Endesa 22.24 0.04% 0.01 1963 22.28 22.23 22.29 134 22.23 22.25 321 0.52% 10.19%
ENEL 4.92 0.78% 0.04 101727