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
21.11.2017 14:31:07
STOXX EUROPE 600
388.46
EUR
2.07
0.54%
21.11.2017 14:16
 
Chart
Kursdaten
Kurs 388.46 Eröffnung 386.04
Diff. absolut 2.07 Tages-Hoch 388.76
Diff. % 0.54 % Tages-Tief 385.13
Volumen 760081460 Umsatz 193555306597
Schlusskurs vom 20.11.2017 386.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.11.2017 / 14:16
Währung EUR Aktualisierungsstand 21.11.2017 / 14:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 6.91% 398.1 359.9
1 Woche 0.07% 387.1 379.9
1 Monat -0.96% 398.1 379.9
3 Monate 3.26% 398.1 366.0
6 Monate -1.31% 398.1 366.0
1 Jahr 13.85% 398.1 336.4
3 Jahre 14.22% 415.2 302.6
6.36
SMI
SMI
6.91
13.14
-2.05
-1.11
-5.58
SMI
2015
2016
2017
{"2015":{"performance":6.36,"chartHeight":17.993562925476,"year":2015,"ID_NOTATION":"193741"},"2016":{"performance":-1.11,"chartHeight":8.9138983506545,"year":2016,"ID_NOTATION":"193741"},"2017":{"performance":6.91,"chartHeight":18.424961489187,"year":2017,"ID_NOTATION":"193741"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 21.11.2017 14:31:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 915.50 0.00% 0.00 149090 914.00 901.00 918.00 1610 915.00 915.50 597 -1.08% 30.51%
A.P. Moller-Maersk B 10330.00 -0.43% -45.00 3007 10340.00 10300.00 10430.00 42 10330.00 10340.00 4 -0.95% -8.02%
A2A 1.54 0.78% 0.01 668447 1.52 1.52 1.54 15763 1.54 1.54 8524 5.88% 24.47%
AA 156.70 2.02% 3.10 263741 154.00 153.00 156.70 115 156.60 156.70 931 -3.21% -44.57%
Aalberts Industries 41.76 -0.23% -0.10 66669 41.62 41.47 41.85 71 41.76 41.77 127 1.75% 35.67%
Aareal Bank 35.73 1.20% 0.42 51537 35.30 35.27 35.77 358 35.72 35.73 283 -1.18% -1.44%
AB InBev 98.13 0.03% 0.03 146530 98.12 97.66 98.42 121 98.11 98.14 85 -2.82% -14.70%
ABB N 25.36 0.90% 0.23 498064 25.10 24.97 25.39 2892 25.35 25.36 824 -0.57% 16.71%
ABERTIS SE.A 18.50 0.19% 0.04 314013 18.43 18.41 18.50 1344 18.50 18.51 2244 0.38% 38.66%
ABN AMRO GROUP DR/EO 24.89 1.20% 0.29 432618 24.61 24.56 24.91 282 24.89 24.89 517 -1.68% 16.46%
ACCOR 42.07 0.51% 0.21 57389 41.78 41.64 42.11 71 42.07 42.08 181 1.38% 18.25%
Ackermans & van Haar 143.75 0.28% 0.40 2158 142.90 142.80 143.85 25 143.70 143.80 37 1.27% 8.31%
ACS ACTIVIDADES DE C 33.36 1.01% 0.34 114349 32.95 32.88 33.39 200 33.36 33.38 346 0.23% 10.01%
Adecco N 74.55 -0.07% -0.05 86336 74.75 74.50 75.15 485 74.50 74.55 1061 0.13% 11.59%
ADIDAS 186.75 1.08% 2.00 121720 184.60 184.45 186.85 72 186.75 186.80 93 0.68% 23.50%
Admiral Group 1888.50 0.19% 3.50 35102 1885.00 1878.00 1891.00 417 1888.00 1889.00 150 2.39% 3.63%
AEGON 5.18 0.86% 0.04 786020 5.13 5.12 5.19 3680 5.18 5.19 58 -0.10% -1.83%
Aena SA 160.70 0.09% 0.15 18842 159.85 159.75 161.25 255 160.65 160.75 158 0.41% 23.60%
AGEAS/NV 40.73 0.77% 0.31 36019 40.32 40.32 40.75 285 40.73 40.73 368 -0.54% 7.21%
AGGREKO 881.50 -8.98% -87.00 444750 897.00 857.00 897.00 722 880.50 881.50 448 -0.05% 5.90%
Air France-KLM 11.62 1.71% 0.20 389403 11.46 11.43 11.63 1043 11.62 11.63 1164 4.67% 122.16%
Air Liquide 107.10 0.80% 0.85 108639 105.97 105.70 107.30 37 107.10 107.15 614 0.52% 11.14%
Airbus Group 86.24 1.19% 1.01 2754 85.00 84.86 86.70 45 86.05 86.10 195 2.32% 36.24%
Akzo Nobel 77.82 -0.01% -0.01 126590 77.61 77.36 77.92 418 77.81 77.83 186 -0.22% 31.05%
ALFA LAVAL 210.90 0.14% 0.30 277500 211.60 210.20 211.60 1684 210.90 211.00 494 2.93% 38.92%
ALLIANZ 199.40 1.26% 2.48 132566 196.00 195.95 199.45 163 199.35 199.40 236 -1.07% 25.75%
ALLIED IRISH BANKS 5.13 0.51% 0.03 175607 5.11 5.10 5.17 3014 5.12 5.13 507 - 2.02%
Alstom 34.21 -0.10% -0.04 55150 34.12 34.03 34.32 428 34.20 34.21 330 2.18% 31.21%
Altice A 8.06 -5.45% -0.47 1795108 8.60 7.89 8.65 1701 8.07 8.07 1145 -17.06% -54.80%
Amadeus IT 62.08 1.88% 1.15 484765 60.94 60.92 62.26 114 62.07 62.09 471 1.16% 41.09%
AMER SPORTS 'A' 21.10 -0.94% -0.20 35080 21.20 21.06 21.25 746 21.09 21.11 150 4.67% -15.91%
AMS I 104.10 4.57% 4.55 95194 100.00 99.70 104.10 787 104.00 104.20 179 5.62% 244.46%
Amundi S.A. 72.53 0.14% 0.10 17874 72.50 71.91 72.61 263 72.56 72.58 59 2.70% 49.60%
Andritz 46.24 1.46% 0.67 10975 45.53 45.53 46.27 75 46.19 46.24 143 -0.20% -4.88%
ANGLO AMERICAN 1454.00 0.14% 2.00 333303 1450.00 1442.50 1459.00 1860 1453.50 1454.50 345 -3.10% 25.39%
ANTOFAGASTA 956.50 -0.57% -5.50 283547 961.00 953.50 962.50 200 956.00 956.50 803 -1.23% 42.52%
ArcelorMittal 24.37 1.37% 0.33 439684 24.23 24.14 24.41 136 24.36 24.38 152 -3.14% 13.99%
Arkema 106.75 0.90% 0.95 16724 105.35 105.35 106.85 68 106.75 106.80 176 0.81% 13.91%
Aroundtown 6.01 - - - - - - - - - - - -
Aryzta N 30.63 0.56% 0.17 22965 30.39 30.39 30.71 1529 30.62 30.66 331 2.80% -32.16%
ASHTEAD GROUP 1936.00 0.10% 2.00 65846 1930.00 1922.00 1944.00 76 1936.00 1937.00 559 2.38% 22.17%
ASM International 61.69 1.65% 1.00 72867 60.83 60.66 61.84 187 61.69 61.75 103 1.56% 42.10%
ASML Holding 155.65 0.68% 1.05 144418 154.50 153.65 155.85 1346 155.65 155.70 325 1.18% 45.30%
ASR Nederland 34.01 -1.29% -0.45 95603 34.55 33.96 34.66 226 34.00 34.02 328 0.48% 52.59%
ASSA Abloy B 168.30 -0.24% -0.40 671358 168.70 166.80 168.70 3447 168.20 168.30 4466 -0.06% -0.53%
Assicurazioni Genera 15.35 0.66% 0.10 335268 15.28 15.18 15.38 1671 15.35 15.36 1478 -2.06% 7.55%
A.B. Foods 3090.00 -0.19% -6.00 46233 3097.00 3085.00 3101.00 240 3088.00 3090.00 199 0.52% 13.57%
AstraZeneca 4978.50 0.33% 16.50 274681 4954.00 4941.00 4993.50 343 4978.00 4978.50 486 0.70% 12.25%
ATLANTIA 27.07 0.30% 0.08 231785 26.98 26.88 27.12 1965 27.06 27.08 1513 -0.70% 20.52%
Atlas Copco A 374.40 0.94% 3.50 155114 369.90 369.30 375.70 1180 374.30 374.40 106 2.88% 33.13%
ATOS 125.35 -0.12% -0.15 21990 124.80 124.20 125.50 53 125.30 125.35 55 -0.22% 25.00%
AURUBIS 69.66 1.28% 0.88 23804 68.89 68.67 69.78 28 69.70 69.77 129 -3.17% 25.56%
AUTO TRADER GRP PLCL 325.60 0.43% 1.40 191768 322.00 320.90 326.80 2087 325.30 325.50 703 0.81% -20.79%
Aviva 507.00 1.10% 5.50 574719 500.00 498.90 507.00 15697 506.50 507.00 10827 2.18% 3.55%
AXA 25.55 2.08% 0.52 638386 24.89 24.88 25.58 877 25.55 25.56 1167 -0.16% 4.33%
AXEL SPRINGER 65.07 1.07% 0.69 24065 63.98 63.98 65.20 32 65.05 65.09 293 5.75% 39.55%
AZIMUT 16.20 1.57% 0.25 236854 15.98 15.91 16.30 913 16.20 16.21 1286 0.82% 0.19%
Aéroports de Paris 154.65 0.26% 0.40 5060 154.75 154.05 155.35 19 154.65 154.70 57 2.25% 51.45%
B & M Europ.Value Re 400.20 0.43% 1.70 404299 399.30 396.30 401.50 387 400.30 400.40 400 1.35% 44.44%
BABCOCK INT GROUP 730.50 -3.56% -27.00 1292093 775.50 700.50 775.50 333 730.50 731.50 1051 0.66% -20.26%
BAE SYSTEMS 543.50 -0.18% -1.00 878295 543.50 540.75 546.00 5324 543.00 543.50 8731 0.93% -7.71%
BALFOUR BEATTY 264.10 -0.53% -1.40 195976 264.10 261.10 264.50 598 264.10 264.30 2960 -1.67% -1.04%
Bâloise N 153.90 0.79% 1.20 7579 152.50 151.70 154.10 86 153.90 154.00 276 -2.37% 18.56%
BBVA 7.09 -0.48% -0.03 4198557 7.09 7.05 7.13 409 7.09 7.09 899 - 16.52%
Banco BPM 2.77 0.73% 0.02 862818 2.75 2.72 2.78 1750 2.77 2.77 3294 0.36% -
BA.SABADELL 1.64 -0.24% -0.00 1465508 1.63 1.63 1.65 14169 1.64 1.64 5857 -1.26% 24.51%
Banco Santander 5.54 0.87% 0.05 5789501 5.49 5.46 5.56 8133 5.54 5.54 7194 -0.18% 14.02%
Bank of Ireland 6.39 0.85% 0.05 141907 6.34 6.32 6.40 395 6.38 6.39 387 -0.47% 2597.87%
Bankia 3.85 -0.21% -0.01 964942 3.85 3.83 3.86 2000 3.85 3.85 2358 -1.51% -1.03%
BANKINTER 7.74 -0.19% -0.01 147011 7.71 7.70 7.78 1391 7.74 7.75 350 0.73% 5.32%
Barclays Bank 190.00 0.88% 1.65 5623963 189.30 187.95 190.30 15708 189.95 190.00 9082 5.58% -15.27%
BARRATT DEVELOPMENTS 634.50 0.48% 3.00 475876 633.50 629.50 635.00 3437 634.00 634.50 1477 1.94% 36.33%
Barry Callebaut N 1753.00 0.34% 6.00 1384 1736.00 1721.00 1764.00 7 1753.00 1755.00 21 4.24% 40.55%
BASF 93.39 0.88% 0.81 349457 92.01 91.87 93.45 339 93.37 93.82 189 - -6.42%
BAYER 109.25 0.37% 0.40 361119 108.35 107.85 109.40 1496 109.10 109.25 626 - 10.13%
BMW 87.35 2.48% 2.11 300156 85.18 84.94 87.35 100 87.34 87.36 142 -1.15% -3.94%
BB Biotech N 63.45 0.00% 0.00 8624 63.40 62.95 63.80 196 63.40 63.50 150 -0.31% 14.32%
BBA AVIATION 330.10 0.70% 2.30 203519 326.10 325.30 331.30 1441 330.00 330.10 1151 3.70% 16.32%
BEAZLEY PLC LS -,05 512.00 1.99% 10.00 122319 498.00 497.90 512.00 384 511.50 512.50 3228 0.30% 30.05%
BEIERSDORF 97.86 0.14% 0.14 42654 97.39 97.03 98.08 125 97.85 97.87 77 0.74% 21.03%
BELLWAY 3556.00 0.74% 26.00 50414 3534.00 3533.00 3567.00 170 3556.00 3559.00 170 2.83% 42.74%
BERKELEY GROUP 3780.00 0.88% 33.00 56740 3749.00 3735.00 3784.00 172 3779.00 3780.00 216 4.20% 32.50%
BHP BILLITON 1377.00 1.25% 17.00 588977 1361.00 1355.50 1378.00 1568 1377.00 1377.50 1115 -4.36% 4.62%
Bic 91.08 0.22% 0.20 14143 91.14 90.75 91.34 60 91.04 91.09 46 3.73% -29.44%
BillerudKorsnäs 140.80 1.00% 1.40 36585 138.90 138.30 140.80 489 140.60 140.80 488 -0.85% -9.01%
bioMerieux 68.39 0.51% 0.35 20660 67.92 67.35 68.72 168 68.33 68.38 10 -0.47% -
BNP Paribas 63.43 0.75% 0.47 458937 62.73 62.58 63.59 342 63.43 63.44 517 -1.93% 4.38%
Boliden 283.00 1.87% 5.20 403724 278.00 275.40 283.50 245 282.90 283.00 318 -4.70% 16.33%
Bolloré 4.39 0.64% 0.03 575287 4.36 4.36 4.44 1327 4.39 4.40 500 10.73% 30.20%
BME 28.36 -0.72% -0.20 1575 28.27 28.27 28.45 181 28.32 28.45 215 1.76% 2.05%
BOOKER GROUP 213.00 0.19% 0.40 337440 212.00 211.60 213.70 1017 213.00 213.10 6412 6.94% 21.35%
Bouygues 43.04 -0.09% -0.04 184909 43.04 42.85 43.27 21 43.03 43.04 80 7.44% 26.39%
BP 497.35 0.96% 4.75 3300250 492.10 491.50 500.70 897 497.30 497.35 818 -3.01% -3.01%
BPER 4.17 -0.57% -0.02 364517 4.17 4.14 4.24 1207 4.17 4.17 816 -1.96% -17.64%
bpost 24.75 0.88% 0.21 94247 24.67 24.52 24.80 303 24.75 24.76 29 1.40% 9.04%
BRENNTAG 52.41 0.11% 0.06 71326 52.13 52.06 52.48 214 52.40 52.42 607 -0.08% -0.80%
BRIT AMER TOBACCO 5047.00 1.04% 52.00 438841 4976.50 4965.00 5074.00 136 5047.00 5048.00 1397 1.01% 8.47%
BRITISH LAND CO 621.00 0.32% 2.00 438087 620.00 615.50 622.00 2057 620.50 621.00 3981 4.30% -1.51%
B Sky B Group 952.00 -0.26% -2.50 202556 950.50 949.50 953.50 1750 952.00 952.50 3224 4.89% -3.73%
BRITVIC 757.00 -0.13% -1.00 27512 758.00 754.00 758.50 572 756.50 757.00 1537 -1.04% 33.80%
BT GROUP 244.95 -0.45% -1.10 1581856 245.60 242.50 245.60 11659 244.90 244.95 6512 0.63% -32.75%
BTG 758.00 2.29% 17.00 85701 739.50 735.50 760.00 156 757.50 758.50 536 7.16% 26.02%
BUNZL 2153.00 -1.96% -43.00 135131 2180.00 2132.00 2180.00 436 2153.00 2154.00 772 4.62% 4.62%
BURBERRY GROUP 1754.00 0.06% 1.00 227570 1750.00 1732.00 1754.00 1551 1753.00 1754.00 920 0.81% 17.65%
Bureau Veritas 22.59 -0.64% -0.14 110048 22.65 22.55 22.70 1076 22.57 22.59 278 3.34% 23.57%
Buwog 24.50 1.07% 0.26 6012 24.62 24.16 24.65 107 24.50 24.56 200 -2.32% 10.00%
Caixabank SA 3.90 -0.05% -0.00 1920491 3.89 3.89 3.93 6538 3.90 3.90 3334 -0.33% 24.48%
Cap Gemini 100.45 0.00% 0.00 40123 100.50 99.57 100.60 192 100.40 100.45 277 0.74% 25.11%
CAPITA 475.40 -1.96% -9.50 145043 483.10 473.90 484.60 713 475.30 475.90 395 -1.80% -7.28%
CAPITAL & COUNTIES 259.90 0.04% 0.10 61641 258.10 256.60 260.00 1840 259.70 260.00 100 1.52% -12.08%
CARLSBERG B 739.00 0.20% 1.50 56695 738.00 735.50 739.50 358 738.50 739.00 890 -2.25% 20.90%
Carnival 5055.00 1.94% 96.00 66650 4950.00 4950.00 5060.00 3 5050.00 5055.00 502 0.24% 21.01%
Carrefour 16.55 0.36% 0.06 223269 16.51 16.43 16.61 598 16.55 16.55 43 -3.48% -28.07%
Casino Guichard 47.47 0.11% 0.05 35282 47.16 47.16 47.88 321 47.48 47.51 128 -2.00% 3.65%
Castellum 134.80 1.20% 1.60 42288 133.40 133.10 134.90 1608 134.70 134.80 716 0.38% 6.99%
CELLNEX TELECOM SA E 20.73 -0.88% -0.18 90711 20.77 20.63 20.84 235 20.73 20.74 8 0.97% 53.34%
Cembra Money Bank N 87.65 0.69% 0.60 4542 87.05 86.85 87.75 50 87.60 87.75 152 0.35% 17.32%
CENTAMIN 138.80 -0.79% -1.10 410944 139.50 138.30 139.90 3416 138.70 138.90 12042 4.25% 1.38%
CENTRICA 161.50 0.06% 0.10 1644144 161.40 160.20 162.00 7828 161.40 161.50 10979 -1.88% -31.06%
CEZ - - - - - - - - - - - - -
Lindt & Sprüngli N 66995.00 - - - - - - 2 66965.00 67625.00 2 0.23% 7.94%
Christian Dior 304.25 0.51% 1.55 3059 301.35 301.05 304.55 40 304.15 304.35 25 1.27% 52.15%
CHRISTIAN HANSEN 579.00 0.52% 3.00 7816 575.00 572.50 581.00 282 578.50 579.00 39 2.95% 47.35%
Michelin (CGDE) 119.90 1.27% 1.50 69731 118.30 117.75 120.00 585 119.90 119.95 121 -0.46% 12.02%
Clariant N 26.85 0.37% 0.10 121411 26.71 26.53 26.94 545 26.85 26.87 1540 4.61% 52.25%
CLOSE BROTHERS GROUP 1404.00 0.79% 11.00 30390 1395.00 1395.00 1406.00 744 1402.00 1404.00 476 5.53% -3.33%
CNH Industrial 11.01 0.96% 0.10 286324 10.91 10.85 11.04 2306 11.00 11.01 2023 -1.13% 31.62%
CNP Assurances 18.61 0.81% 0.15 50374 18.43 18.43 18.67 705 18.61 18.62 107 -5.58% 4.68%
COBHAM 127.60 0.47% 0.60 422837 126.70 126.10 128.40 1500 127.50 127.60 1500 -0.78% -10.34%
Coca-Cola HBC 2439.00 -0.41% -10.00 49329 2435.00 2429.00 2453.00 250 2439.00 2440.00 483 -0.89% 38.83%
COFINIMMO 107.80 0.42% 0.45 4293 107.50 107.10 107.90 40 107.80 107.90 84 0.14% -1.01%
COLOPLAST 505.00 -0.88% -4.50 38876 508.50 503.00 509.00 373 505.00 505.50 410 -0.68% 6.93%
Commerzbank 12.41 0.36% 0.04 743245 12.32 12.27 12.45 2022 12.41 12.42 1072 - 47.87%
Compagnie de Saint-G 48.77 0.42% 0.20 176697 48.53 48.34 48.94 401 48.77 48.77 149 0.41% 9.98%
Richemont N 87.40 -0.29% -0.25 200798 87.85 86.95 87.85 1162 87.35 87.40 692 1.10% 29.28%
Cie Plastic Omnium 35.41 0.68% 0.24 12533 35.10 35.05 35.45 234 35.40 35.41 278 2.72% 16.15%
Compass Group 1548.00 -2.89% -46.00 1211898 1563.00 1518.00 1563.00 3479 1547.00 1548.00 1672 -3.04% 6.69%
CONTINENTAL 219.65 1.13% 2.45 87996 216.75 216.30 220.00 213 219.60 219.65 31 0.49% 18.01%
CONVATEC GROUP WI LS 197.10 -2.09% -4.20 1455455 199.80 195.70 199.80 5417 197.00 197.10 10109 5.67% -13.42%
COVESTRO AG O.N. 84.55 2.83% 2.33 96572 83.14 82.30 84.55 83 84.51 84.55 60 1.53% 25.70%
CS Group N 16.39 2.76% 0.44 1073244 15.91 15.90 16.41 3403 16.38 16.39 750 0.95% 12.91%
CRH PLC 2697.00 -1.43% -39.00 275192 2709.00 2696.00 2746.00 427 2697.00 2698.00 326 2.32% -3.01%
Croda Int 4317.00 0.21% 9.00 47760 4315.00 4264.00 4333.00 555 4315.00 4317.00 69 3.78% 35.30%
Crédit Agricole 14.12 0.68% 0.10 269773 13.98 13.96 14.14 568 14.12 14.12 1217 -1.37% 19.01%
CYBG PLC LS 0,10 306.00 -0.81% -2.50 232115 309.10 298.90 312.10 900 305.60 305.80 540 -3.11% 10.10%
DLY MAIL & GEN TRUST 684.50 -0.36% -2.50 62095 679.00 674.00 686.50 493 684.50 685.00 786 0.88% -11.64%
Daimler 70.88 2.00% 1.39 616138 69.43 69.17 71.01 766 70.87 70.89 485 -1.26% -1.59%
Danone 69.28 0.12% 0.08 199276 69.01 68.87 69.46 250 69.28 69.30 301 -0.26% 15.22%
Danske Bank 236.30 0.34% 0.80 96924 235.30 234.70 236.60 944 236.30 236.40 207 -1.59% 9.64%
Dassault Aviation 1311.45 -0.11% -1.50 546 1313.70 1309.55 1318.50 4 1309.75 1311.95 2 0.27% 23.86%
Dassault Systèmes 91.54 0.68% 0.62 52691 91.01 90.38 91.88 56 91.53 91.56 132 2.16% 25.42%
Davide Campari Milan 6.47 -0.46% -0.03 304044 6.46 6.42 6.50 1843 6.47 6.47 3540 0.46% 39.67%
DCC 7145.00 -0.56% -40.00 21898 7185.00 7130.00 7207.50 129 7140.00 7145.00 134 -1.10% 19.35%
Derwent London 2709.00 0.89% 24.00 6915 2681.00 2681.00 2713.00 168 2709.00 2711.00 453 2.09% -2.86%
DEUTSCHE BANK 16.41 0.34% 0.06 1890883 16.29 16.25 16.43 1406 16.41 16.41 1260 6.24% 6.22%
DEUTSCHE BOERSE 93.52 -0.42% -0.39 82211 93.79 93.23 94.04 327 93.52 93.54 212 3.95% 23.57%
DEUTSCHE EUROSHOP 32.49 1.03% 0.33 38671 32.09 32.09 32.51 28 32.50 32.52 100 3.44% -17.15%
DEUTSCHE LUFTHANSA 29.14 1.30% 0.38 525775 28.84 28.82 29.28 388 29.13 29.14 432 7.03% 133.86%
DEUTSCHE POST 39.66 1.19% 0.47 556090 39.14 39.07 39.81 881 39.66 39.67 438 -0.62% 25.78%
DEUTSCHE TELEKOM 14.94 -0.43% -0.07 1353023 14.97 14.88 14.99 7271 14.94 14.94 1368 -0.37% -7.92%
Deutsche Wohnen 37.19 1.11% 0.41 138500 36.84 36.60 37.28 125 37.17 37.19 125 -0.37% 22.54%
Diageo 2603.50 0.54% 14.00 373897 2590.00 2582.00 2605.75 1763 2603.50 2604.00 786 0.25% 23.31%
Dialog Semiconductor 38.26 1.43% 0.54 36047 38.07 37.69 38.27 224 38.30 38.35 188 0.98% -6.17%
Direct Line Insuranc 358.30 0.96% 3.40 282367 355.20 354.90 358.30 1927 358.20 358.40 3348 0.24% -4.00%
DIA 3.98 -2.31% -0.09 1117550 4.07 3.95 4.07 1695 3.97 3.98 485 -0.12% -12.49%
Dixons Carphone 152.60 -2.18% -3.40 652561 155.90 150.60 156.00 1028 152.50 152.60 2312 4.49% -55.73%
DKSH N 83.25 -0.06% -0.05 4743 83.10 82.80 83.70 93 83.20 83.25 270 1.28% 18.66%
DNB ASA 152.40 -0.52% -0.80 576975 153.00 152.10 154.60 1513 152.40 152.50 2954 -2.42% 19.50%
Dormakaba N 939.00 -0.21% -2.00 603 939.00 934.50 945.00 1 938.50 939.50 5 -0.05% 23.90%
Drillisch 61.79 0.03% 0.02 31019 61.58 61.08 62.19 30 61.78 61.82 77 8.10% 50.68%
SMITH (DS) 532.50 -0.33% -1.75 364882 535.50 530.00 537.50 1980 532.50 533.00 6568 4.19% 31.56%
DSV 478.80 -0.52% -2.50 139657 479.80 475.40 482.80 99 478.70 478.80 75 -1.23% 53.04%
Dürr 106.25 -0.75% -0.80 19937 106.55 104.90 106.75 93 106.15 106.25 99 2.93% 40.36%
Dufry N 144.90 -0.34% -0.50 7314 145.50 144.50 145.90 205 144.70 144.90 70 2.97% 14.31%
E.ON 9.77 -0.26% -0.03 2004445 9.74 9.55 9.84 827 9.77 9.77 1425 -3.09% 45.88%
EASYJET 1348.00 5.31% 68.00 1098758 1330.00 1303.00 1372.00 1802 1347.00 1348.00 1362 1.83% 27.87%
Edenred 23.82 -1.31% -0.32 68847 23.93 23.65 23.98 194 23.82 23.82 231 -0.56% 28.31%
EDP-ENERGIAS 2.91 -0.34% -0.01 1915160 2.90 2.83 2.91 2816 2.90 2.91 6810 -1.59% 0.55%
Eiffage 91.82 0.53% 0.48 60801 91.21 91.00 91.96 56 91.80 91.81 135 2.06% 38.18%
E.D.F. 10.05 -0.05% -0.01 221040 10.04 9.92 10.19 1748 10.04 10.06 1763 -4.55% 11.71%
ELECTROCOMPONENTS 656.00 0.08% 0.50 143121 653.00 652.50 657.50 543 655.50 656.00 811 -4.69% 37.68%
Electrolux B 287.60 1.41% 4.00 217190 283.30 281.70 287.70 981 287.50 287.70 606 -3.41% 25.04%
Elekta B 73.30 0.34% 0.25 246017 73.10 72.95 74.60 2819 73.15 73.25 1637 4.13% -9.42%
Elior Group 18.67 -0.48% -0.09 180626 18.75 18.55 19.15 259 18.64 18.68 218 -22.72% -13.79%
Elis 22.00 -0.38% -0.09 12292 21.96 21.96 22.07 231 21.97 22.01 522 -0.11% 37.24%
Elisa Corp. 34.05 -1.10% -0.38 67809 34.34 33.95 34.34 461 34.03 34.05 100 0.26% 11.79%
Ems-Chemie N 660.50 0.15% 1.00 1473 657.50 655.50 666.50 44 660.00 661.00 28 0.30% 27.44%
ENAGAS 23.71 0.66% 0.15 172626 23.50 23.43 23.73 364 23.71 23.73 341 -3.03% -2.52%
Endesa 18.54 0.19% 0.04 848029 18.53 18.38 18.67 603 18.53 18.54 1829