19.07.2019 05:57:30
STOXX EUROPE 600
386.80
EUR
-0.8600
-0.22%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 387.66 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung EUR Aktualisierungsstand 19.07.2019 / 05:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.56% 393.4 331.8
1 Woche 0.03% 389.7 385.0
1 Monat 0.52% 393.4 380.7
3 Monate -0.94% 393.4 365.8
6 Monate 8.33% 393.4 353.0
1 Jahr -0.07% 393.4 327.3
3 Jahre 14.20% 403.7 327.0
7.73
13
SMI
14.56
18.75
SMI
-13.23
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.73,"chartHeight":18.397836808638,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-13.23,"chartHeight":21.103122985723,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":14.56,"chartHeight":21.585357441455,"year":2019,"ID_NOTATION":"193741"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.07.2019 05:57:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1112.50 -1.59% -18.00 239032 1123.50 1109.00 1125.00 250 1112.00 1113.00 282 -1.85% 43.59%
A.P. Moller-Maersk B 7544.00 -1.49% -114.00 2692 7562.00 7526.00 7640.00 49 7418.00 7724.00 47 -2.66% 4.44%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
AB InBev 79.25 0.13% 0.10 464214 78.83 78.51 79.54 15 79.15 79.42 58 -0.63% 37.61%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ABN AMRO GROUP DR/EO 19.36 0.21% 0.04 355944 19.25 19.24 19.45 256 19.31 19.36 100 0.31% -5.49%
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
ADIDAS 281.50 0.32% 0.90 133155 280.25 277.00 283.15 21 280.50 281.55 55 1.20% 54.12%
Admiral Group 2278.00 -0.39% -9.00 105848 2261.00 2261.00 2285.00 254 2273.00 2280.00 309 0.22% 11.67%
ADYEN N.V. EO-,01 697.00 1.69% 11.60 19043 680.00 672.00 700.00 7 695.20 697.20 10 3.14% 46.58%
AEGON 4.54 -0.20% -0.01 768028 4.50 4.50 4.57 1090 4.53 4.55 1704 -0.35% 11.59%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 48.76 -0.23% -0.11 73315 48.37 48.30 48.84 251 48.74 48.76 57 1.52% 24.45%
AGGREKO 780.80 -4.08% -33.20 145709 803.60 776.60 806.90 117 780.40 780.80 49 -1.34% 6.75%
AIB GROUP PLC EO -,6 3.51 -2.50% -0.09 193424 3.56 3.49 3.58 11783 3.37 5.95 510 -7.00% -4.10%
Air France-KLM 8.77 -0.50% -0.04 265592 8.80 8.71 8.85 468 8.77 8.78 1500 1.34% -7.39%
Air Liquide 122.55 0.04% 0.05 128144 122.05 121.80 123.15 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 132.14 0.33% 0.44 300708 130.44 131.12 132.86 379 130.58 132.26 40 4.79% 57.80%
Aker BP 246.40 -2.84% -7.20 289741 247.40 245.30 250.00 869 244.00 248.70 868 -6.70% 12.72%
Akzo Nobel 82.64 -0.60% -0.50 115145 82.93 82.36 83.03 71 82.43 82.67 64 0.12% 4.64%
Alcon N - - - - - - - - - - - - -
ALFA LAVAL 176.50 -4.47% -8.25 651025 184.90 174.95 185.00 2995 172.30 179.45 2891 -11.55% -6.84%
ALLIANZ 215.70 -0.62% -1.35 180439 215.50 215.20 216.60 22 215.55 217.65 227 -0.36% 22.67%
Alstom 37.33 -1.09% -0.41 205288 37.42 37.26 37.79 56 37.00 37.42 132 -11.22% 6.20%
Alten 108.90 -1.71% -1.90 24013 110.10 108.30 110.10 40 108.80 109.00 35 0.46% 49.25%
Altran Technologies 14.38 0.63% 0.09 95319 14.21 14.15 14.38 2389 14.26 14.38 900 2.06% 104.41%
Amadeus IT - - - - - - - - - - - - -
Ambu 98.70 -1.45% -1.45 309072 99.50 98.10 99.83 3786 96.92 103.00 230 -5.87% -36.85%
AMPLIFON 21.68 2.26% 0.48 64306 21.12 21.06 21.72 87 21.66 21.68 182 5.04% 54.75%
AMS I 41.68 1.61% 0.66 36732 40.44 40.39 42.18 3000 40.00 42.05 1486 -0.50% 76.76%
Amundi S.A. 61.05 -0.97% -0.60 18500 61.45 60.90 61.50 75 60.95 61.05 210 0.91% 32.00%
Andritz 30.16 -3.27% -1.02 186833 31.08 30.16 31.36 716 30.02 30.38 681 0.94% -24.56%
ANGLO AMERICAN 2187.00 -0.46% -10.00 567364 2190.75 2175.00 2206.00 185 2181.00 2188.50 168 2.01% 25.57%
ANTOFAGASTA 900.60 -0.66% -6.00 434507 898.00 893.60 906.80 9 899.80 900.80 743 5.78% 14.64%
ArcelorMittal 14.77 -1.98% -0.30 905390 14.80 14.72 14.98 203 14.69 14.77 813 2.48% -18.64%
arGEN-X 133.20 1.45% 1.90 12014 132.00 131.50 133.60 40 133.10 133.40 67 8.73% 55.06%
Arkema 81.06 -1.51% -1.24 62213 81.92 80.76 82.18 59 80.92 81.46 49 1.50% 8.54%
Aroundtown 7.33 -0.16% -0.01 1294349 7.33 7.30 7.39 682 7.33 7.34 265 -3.90% 1.86%
ASHMORE GROUP 521.50 0.29% 1.50 61554 519.00 512.50 521.50 546 520.00 521.50 200 1.07% 43.11%
ASHTEAD GROUP 2189.00 -3.27% -74.00 309144 2210.00 2186.00 2235.00 9 2189.00 2190.00 100 -2.36% 34.09%
ASM International 62.00 1.44% 0.88 98437 60.34 60.34 62.70 18 62.00 62.28 83 5.66% 71.51%
ASML Holding 199.62 3.02% 5.86 510091 193.30 193.20 200.60 58 199.50 199.78 27 7.90% 45.60%
ASR Nederland 36.08 0.22% 0.08 112277 35.88 35.88 36.47 100 36.09 36.11 163 -0.61% 4.22%
ASSA Abloy B 215.90 -1.28% -2.80 898974 218.60 214.00 218.60 2106 212.00 219.60 2073 2.76% 36.91%
Assicurazioni Genera 17.06 -0.18% -0.03 867210 16.96 16.96 17.14 825 17.06 17.07 833 -0.64% 16.97%
A.B. Foods 2345.00 1.21% 28.00 265623 2314.00 2310.00 2356.00 170 2343.00 2353.00 167 -0.76% 14.28%
AstraZeneca 6405.00 -0.39% -25.00 416524 6423.00 6366.00 6451.00 3 6401.00 6404.00 177 0.28% 9.30%
ATLANTIA 23.90 -1.16% -0.28 368470 23.79 23.77 24.08 348 23.90 23.92 220 -2.01% 32.04%
Atlas Copco A 281.70 -1.81% -5.20 505879 282.70 279.00 283.20 295 281.50 286.40 1811 0.79% 34.16%
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 420.80 -0.31% -1.30 326184 421.40 420.10 423.00 855 420.70 420.90 600 -0.71% 12.45%
AXA 23.66 -0.48% -0.12 946170 23.68 23.59 23.80 320 23.59 23.68 440 0.23% 25.44%
AXEL SPRINGER 62.15 0.20% 0.12 20928 62.00 62.00 62.25 776 62.00 62.15 386 0.28% 25.66%
Aéroports de Paris 165.00 1.16% 1.90 20535 161.85 161.85 165.50 80 164.80 165.10 14 3.19% -0.42%
B & M Europ.Value Re 355.40 -0.22% -0.80 446488 355.80 351.70 357.60 1411 355.00 355.50 100 5.21% 26.70%
BAE SYSTEMS 518.40 -0.04% -0.20 772089 515.50 514.20 523.20 655 518.40 520.00 980 5.32% 12.67%
BALFOUR BEATTY 225.60 -1.05% -2.40 91858 227.00 225.40 229.00 360 225.40 226.20 1000 -5.53% -9.36%
Bâloise N 172.30 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BBVA 4.85 -14.60% -0.83 4065726 4.88 4.81 4.89 3338 4.85 4.86 3000 -1.50% -25.41%
Banco BPM 1.89 0.69% 0.01 549715 1.87 1.86 1.90 2300 1.89 1.89 7000 -0.92% -3.32%
B. COM. PORTUGUES 0.28 -1.89% -0.01 2185889 0.29 0.28 0.29 178554 0.28 0.28 150000 -0.88% 22.12%
BA.SABADELL 0.92 0.24% 0.00 2141011 0.90 0.89 0.92 10326 0.92 0.92 10326 -2.56% -7.76%
Banco Santander 4.05 -1.46% -0.06 11071525 4.06 4.00 4.08 4000 4.05 4.06 2400 -3.78% 2.18%
Bank of Ireland 4.48 -1.02% -0.05 256902 4.46 4.42 4.50 559 4.00 5.75 1500 -4.80% -7.97%
Bank Pekao 110.10 0.00% 0.00 - 110.10 110.10 110.10 112 110.55 117.65 40 - 8.47%
Bank Zachodni WBK 339.20 - - - - - - - - - - - -
Bankia - - - - - - - - - - - - -
BANKINTER 6.41 -1.17% -0.08 655153 6.41 6.39 6.46 1000 6.41 6.42 500 0.47% -8.30%
Barclays Bank 156.24 0.55% 0.86 2615006 154.74 154.74 156.78 3588 156.24 156.50 3168 -1.16% 4.34%
BARRATT DEVELOPMENTS 631.20 0.41% 2.60 810758 630.20 625.60 634.20 850 630.60 631.60 1207 2.70% 36.71%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BASF 60.46 -0.64% -0.39 453934 60.48 60.17 60.83 289 60.45 60.47 289 1.53% -8.62%
BAYER 58.81 -0.41% -0.24 453690 59.08 58.67 59.59 220 58.80 58.87 84 -0.51% -3.13%
BMW 66.19 -0.42% -0.28 364907 66.05 65.75 66.42 11 66.17 66.20 105 1.36% -6.41%
BB Biotech N 66.15 - - - - - - 350 64.80 68.30 350 -0.68% 13.08%
BBA AVIATION 285.40 -0.28% -0.80 83296 285.60 284.80 287.40 894 285.40 285.60 300 1.86% 30.44%
BEAZLEY PLC LS -,05 550.50 0.64% 3.50 150897 545.00 545.00 554.00 420 546.00 551.50 420 -1.61% 9.01%
Bechtle 100.30 -1.86% -1.90 21384 101.10 98.80 101.20 130 100.20 100.40 100 -1.86% 47.07%
BEIERSDORF 106.65 -0.47% -0.50 100883 106.83 106.10 107.50 120 106.55 106.65 788 0.66% 16.86%
Belimo N 5990.00 - - - - - - 9 3600.00 6000.00 2 3.10% 50.88%
BELLWAY 2847.00 0.14% 4.00 34291 2842.00 2833.00 2857.00 80 2844.00 2847.00 83 3.45% 13.16%
BERKELEY GROUP 3829.00 -0.23% -9.00 105440 3818.00 3812.00 3863.00 310 3827.00 3832.00 198 0.92% 10.54%
BHP Group 1996.80 -1.76% -35.70 678413 2015.00 1996.80 2022.00 451 1997.40 1999.80 247 0.71% 21.17%
Bic 68.20 -2.15% -1.50 17053 69.00 67.85 69.25 100 67.90 68.45 100 -2.22% -23.59%
bioMerieux 72.65 0.28% 0.20 15693 72.10 72.00 72.85 180 72.55 72.70 140 -0.07% 27.01%
BNP Paribas 42.40 -0.19% -0.08 416409 42.30 41.92 42.73 250 42.41 42.56 200 -0.46% 7.37%
Boliden 218.80 -1.73% -3.85 294646 221.50 217.25 221.50 2418 214.80 222.50 2328 0.30% 14.30%
Bolloré 3.98 -1.00% -0.04 150551 3.97 3.97 4.01 10188 3.93 3.98 700 - 13.66%
BME 20.94 -0.95% -0.20 5643 21.05 20.91 21.05 2095 20.66 21.78 2126 -3.06% -13.47%
Bouygues 32.88 -0.18% -0.06 185146 32.62 32.49 33.02 250 32.78 32.98 250 3.62% 4.95%
BP 515.30 -2.59% -13.70 11540592 525.10 515.30 525.10 17 515.40 516.50 3800 -5.78% 3.81%
BRENNTAG 42.81 -1.38% -0.60 320351 43.15 42.49 43.15 80 42.79 43.26 1146 0.47% 13.55%
BRIT AMER TOBACCO 3099.50 6.00% 175.50 743944 2931.75 2929.50 3120.50 500 3098.50 3101.00 100 6.95% 23.81%
BRITISH LAND CO 536.80 -0.26% -1.40 504430 537.00 533.80 541.60 1371 536.60 537.40 650 -0.19% 0.34%
BRITVIC 889.00 1.54% 13.50 122594 873.50 873.00 889.50 493 888.50 897.50 260 0.62% 11.26%
BT GROUP 189.68 -0.11% -0.20 3070938 190.30 188.86 191.00 2632 189.64 189.86 2632 -1.81% -20.20%
BTG 836.00 -0.12% -1.00 20310 837.00 836.00 837.50 157 836.00 836.50 1400 -0.06% 0.97%
Bucher N 336.00 - - - - - - 18 334.40 387.00 285 0.72% 27.08%
BUNZL 2132.00 -1.11% -24.00 142085 2152.00 2116.00 2152.00 230 2123.00 2134.00 230 0.85% -9.78%
BURBERRY GROUP 2335.00 -0.13% -3.00 753844 2320.00 2257.00 2340.00 232 2325.00 2336.00 282 19.84% 34.93%
Bureau Veritas 21.31 -3.05% -0.67 165777 21.86 21.26 21.86 420 21.29 21.32 120 -0.84% 20.12%
Caixabank SA 2.51 -0.08% -0.00 1927069 2.47 2.45 2.52 3388 2.50 2.51 400 -1.88% -20.77%
Cap Gemini 112.20 -0.66% -0.75 137403 112.10 110.50 112.80 43 111.75 112.20 40 -1.49% 29.77%
CAPITA 116.05 1.80% 2.05 952263 113.90 113.55 117.65 2600 115.90 116.10 2600 3.52% 2.97%
Carl Zeiss Meditec 97.80 0.15% 0.15 40033 97.65 96.40 98.40 52 97.40 98.00 52 13.46% 42.98%
CARLSBERG B 892.60 -0.47% -4.20 73117 890.00 883.40 896.80 99 882.00 911.80 400 -2.26% 28.95%
Carnival 3507.00 -1.29% -46.00 102234 3530.00 3504.00 3536.00 138 3505.00 3508.00 138 0.78% -6.58%
Carrefour 17.75 -0.14% -0.03 294685 17.66 17.66 17.90 278 17.73 17.77 258 -0.06% 19.62%
Casino Guichard 32.59 1.46% 0.47 20519 32.20 32.07 32.71 150 32.48 32.61 103 3.30% -11.13%
Castellum 195.00 0.49% 0.95 235160 194.30 191.50 195.30 2670 193.45 199.00 2602 2.69% 19.08%
CD PROJEKT 178.60 0.00% 0.00 - 178.60 178.60 178.60 15 195.40 233.00 400 - 21.41%
CELLNEX TELECOM SA E 32.62 -0.37% -0.12 199396 32.80 32.49 32.99 400 32.60 32.63 311 -1.42% 54.98%
Cembra Money Bank N 94.00 - - - - - - 9 93.75 94.05 9 0.59% 20.90%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Christian Dior 489.40 -0.33% -1.60 2135 486.60 484.60 489.40 30 488.40 490.80 30 1.58% 46.61%
CHRISTIAN HANSEN 585.40 -0.54% -3.20 50336 584.20 583.00 591.40 60 578.00 589.20 82 -1.01% 1.74%
Michelin (CGDE) 105.70 -0.33% -0.35 151553 105.45 105.00 107.10 157 105.65 106.20 45 -2.72% 22.22%
CINEWORLD GROUP 252.80 0.56% 1.40 1362564 249.80 249.40 253.10 1921 252.10 254.20 1921 -3.22% -4.31%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CLOSE BROTHERS GROUP 1451.00 1.26% 18.00 106978 1428.00 1428.00 1453.00 160 1448.00 1455.00 160 0.90% 0.83%
CNH Industrial 9.18 -0.50% -0.05 626418 9.14 9.14 9.26 400 9.17 9.19 100 1.10% 17.29%
CNP Assurances 20.10 0.00% 0.00 27521 20.10 19.89 20.14 140 20.08 20.16 650 -1.28% 8.88%
COBHAM 117.65 -0.17% -0.20 1146324 117.85 117.00 118.70 10200 117.55 118.10 13182 1.25% 20.15%
Coca-Cola HBC 2745.00 0.44% 12.00 189869 2717.00 2706.00 2753.00 185 2733.00 2746.00 350 0.96% 12.36%
COFINIMMO 117.20 0.51% 0.60 3124 116.20 116.20 117.20 23 117.00 117.20 10 - 7.52%
COLOPLAST 798.00 0.55% 4.40 61050 792.60 787.60 798.20 200 753.20 811.80 452 -0.20% 32.16%
Commerzbank 6.38 -1.77% -0.12 711307 6.44 6.33 6.47 754 6.37 6.38 577 -2.28% -40.54%
Compagnie de Saint-G 34.16 -0.52% -0.18 431328 34.41 33.97 34.41 300 34.08 34.28 300 2.31% 15.48%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Compass Group 1957.00 -0.13% -2.50 526908 1956.00 1939.50 1962.00 250 1956.50 1958.50 254 1.16% 18.93%
CONTINENTAL 117.04 -0.86% -1.02 109035 116.48 116.48 118.08 42 116.80 117.22 42 1.67% -2.63%
ConvaTec Group 146.55 -2.14% -3.20 498052 149.95 146.45 150.60 3385 144.55 146.60 739 -0.10% 4.45%
COVESTRO AG O.N. 41.78 -0.59% -0.25 124863 41.54 41.36 42.19 310 41.77 41.90 117 3.93% -3.31%
Covivio 94.45 0.21% 0.20 18579 94.00 93.90 94.80 90 94.10 94.90 53 0.91% 11.51%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
CRH PLC 2647.00 -0.82% -22.00 270004 2663.00 2645.00 2667.00 185 2645.00 2654.00 185 0.19% 28.43%
Croda Int 4820.00 -1.51% -74.00 110779 4846.00 4762.00 4862.00 63 4818.00 4820.00 68 0.42% 2.93%
Crédit Agricole 10.78 -1.51% -0.17 1530520 10.87 10.68 10.91 400 10.78 10.82 800 -2.04% 14.60%
CYBG PLC LS 0,10 194.30 -1.47% -2.90 452353 195.15 194.00 196.00 114 194.15 194.80 500 -2.34% 7.05%
Daimler 45.48 -1.53% -0.70 878780 45.81 45.41 46.09 268 45.47 45.48 268 -2.51% -0.95%
Danone 75.72 0.56% 0.42 335118 75.48 75.34 76.22 2 75.72 75.76 142 - 23.20%
Danske Bank 102.35 0.29% 0.30 512226 101.00 100.85 103.25 309 96.00 109.00 432 -0.73% -20.44%
Dassault Aviation 1208.00 -1.31% -16.00 1085 1210.00 1205.00 1226.00 4 1201.00 1218.00 4 3.42% -
Dassault Systèmes 135.65 -1.81% -2.50 216194 136.75 134.30 136.75 90 135.60 135.75 36 -3.35% 31.38%
Davide Campari Milan 8.65 0.52% 0.04 332081 8.60 8.53 8.68 100 8.65 8.66 655 -1.20% 17.61%
DCC 6884.00 -0.84% -58.00 9799 6904.00 6874.00 6940.00 33 6872.00 6884.00 98 -0.78% 15.31%
DECHRA PHARMA 2880.00 -0.41% -12.00 10587 2902.00 2878.00 2912.00 100 2880.00 2882.00 410 -1.50% 39.53%
Delivery Hero 40.59 0.25% 0.10 102993 40.10 39.56 40.91 25 40.57 40.60 200 1.81% 25.74%
Derwent London 3066.00 -0.52% -16.00 22082 3060.00 3038.00 3086.00 100 3062.00 3070.00 390 -2.04% 7.54%
DEUTSCHE BANK 6.99 -0.48% -0.03 2042560 6.95 6.92 7.08 1500 6.98 7.01 1500 5.99% 0.29%
DEUTSCHE BOERSE 128.15 0.91% 1.15 149504 126.90 126.80 128.45 39 128.05 128.20 100 -0.19% 22.46%
DEUTSCHE LUFTHANSA 14.92 -1.19% -0.18 896026 15.03 14.80 15.12 380 14.91 14.96 327 0.07% -24.11%
DEUTSCHE POST 29.32 -0.29% -0.09 469173 29.45 29.32 29.61 169 29.27 29.33 306 -0.36% 22.60%
Deutsche Telekom 14.75 -0.82% -0.12 1890799 14.70 14.70 14.94 1025 14.75 14.75 1025 -3.61% -0.55%
Deutsche Wohnen 33.10 1.10% 0.36 424499 32.51 32.51 33.24 154 33.02 33.16 232 0.09% -17.37%
Diageo 3410.50 -0.57% -19.50 867998 3423.00 3394.50 3435.25 6 3409.50 3410.50 3 -0.60% 21.83%
DIASORIN 102.50 0.49% 0.50 4811 101.80 101.20 102.80 60 102.40 102.60 22 -0.87% 45.39%
Direct Line Insuranc 336.00 -0.21% -0.70 486433 335.00 335.00 336.90 1000 335.60 335.90 1000 -0.56% 5.96%
DKSH N 57.05 - - - - - - 1000 55.00 59.50 1000 1.51% -15.73%
DNB ASA 156.00 -0.89% -1.40 465308 155.60 155.30 157.10 68 154.65 182.10 94 -3.64% 13.08%
DOMETIC GROUP AB 85.46 1.02% 0.86 682293 82.86 82.64 87.08 6194 83.94 86.94 5969 -3.13% 54.96%
SMITH (DS) 363.60 -0.52% -1.90 730080 362.80 362.50 365.50 1354 363.20 363.70 1345 1.99% 21.97%
DSV 636.80 -2.24% -14.60 148558 646.50 627.20 647.60 587 626.60 650.00 81 0.35% 48.96%
Dufry N 82.12 - - - - - - 677 77.72 86.00 3000 -0.22% -11.66%
E.ON 9.42 0.43% 0.04 1356894 9.35 9.34 9.47 702 9.42 9.42 702 -0.60% 9.12%
EasyJet 1066.50 2.89% 30.00 729351 1058.50 1054.25 1078.00 716 1065.50 1067.00 625 10.59% -3.53%
Edenred 44.71 -0.07% -0.03 69892 44.57 43.95 44.94 111 44.56 44.73 141 0.07% 39.33%
EDP-ENERGIAS 3.40 0.74% 0.03 1640277 3.38 3.36 3.40 1200 3.40 3.40 1146 0.98% 11.65%
Eiffage 90.84 -0.55% -0.50 33262 90.69 90.06 91.28 54 90.68 91.08 120 2.74% 24.99%
E.D.F. 11.16 2.29% 0.25 334206 10.93 10.93 11.19 340 11.14 11.21 450 -0.13% -19.22%
ELECTROCOMPONENTS 595.00 0.00% 0.00 58481 599.80 589.20 599.80 2000 594.40 595.00 36 1.64% 17.13%
Electrolux B 234.00 -0.55% -1.30 373832 234.70 232.00 241.10 2521 231.20 236.10 2521 -1.06% 25.37%
Elekta B 129.65 0.54% 0.70 317209 127.60 127.60 130.05 562 122.00 163.50 562 -3.57% 23.36%
Elis 16.45 0.43% 0.07 83990 16.31 16.31 16.65 191 16.41 16.54 302 0.73% 11.98%
Elisa Corp. 41.48 0.41% 0.17 59350 41.24 41.23 41.71 1208 40.75 42.17 1167 -2.74% 15.09%
Ems-Chemie N 631.50 - - - - - - 300 603.00 658.00 300 0.88% 35.57%
ENAGAS 19.53 -0.51% -0.10 527723 19.29 19.14 19.71 100 19.52 19.55 210 1.77% -17.39%
Endesa 23.04 0.96% 0.22 587028 22.70 22.65 23.08 5 23.05 24.03 1923 0.96% 14.06%
ENEL 6.57 1.08% 0.07 6991955 6.49 6.49 6.62 3073 6.57 6.58 2000 1.15% 30.59%
Engie S.A. 13.84 0.44% 0.06 856071 13.71 13.71 13.95 438 13.84 14.50 190 0.07% 10.76%
ENI 14.31 -0.58% -0.08 2370043 14.34 14.26 14.46 1274 14.31 14.33 600 -3.40% 4.36%
EPIROC AB A 100.60 5.56% 5.30 940102 93.92