Finanz und Wirtschaft 
15.11.2018 00:38:53
Chart
Kursdaten
| Kurs | 305.95 | Eröffnung | 305.95 |
| Diff. absolut | -1.09 | Tages-Hoch | 305.95 |
| Diff. % | -0.35 % | Tages-Tief | 305.95 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.11.2018 | 307.04 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.11.2018 / 17:53 |
| Währung | $$$ | Aktualisierungsstand | 15.11.2018 / 00:38 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -12.34% | 372.2 | 299.2 |
| 1 Woche | -2.53% | 313.3 | 304.2 |
| 1 Monat | -1.29% | 315.7 | 299.2 |
| 3 Monate | -6.42% | 337.9 | 299.2 |
| 6 Monate | -12.73% | 349.0 | 299.2 |
| 1 Jahr | -9.21% | 372.2 | 299.2 |
| 3 Jahre | 3.30% | 372.2 | 253.1 |
Benchmark:
|
2016
|
2017
|
2018
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 41.24 | 6.62% | 2.56 | 120683 | 38.96 | 38.44 | 41.98 | - | - | - | - | 2.18% | -39.88% |
| 3I GROUP | 860.40 | 0.05% | 0.40 | 366663 | 861.60 | 850.00 | 867.80 | - | - | - | - | -0.58% | -6.27% |
| A.P. Moller-Maersk B | 8704.00 | 0.12% | 10.00 | 13173 | 8974.00 | 8494.00 | 9100.00 | - | - | - | - | 2.64% | -19.56% |
| A2A | 1.50 | 0.30% | 0.00 | 2789792 | 1.48 | 1.47 | 1.51 | - | - | - | - | 3.07% | -2.95% |
| AAK AB | 134.50 | -0.71% | -0.96 | 85155 | 135.42 | 133.68 | 135.48 | - | - | - | - | -0.04% | 15.20% |
| Aalberts Industries | 31.92 | -1.05% | -0.34 | 50864 | 32.11 | 31.69 | 32.45 | - | - | - | - | -2.92% | -24.59% |
| Aareal Bank | 31.24 | 0.94% | 0.29 | 135030 | 31.22 | 30.91 | 31.66 | - | - | - | - | -4.46% | -17.18% |
| AB InBev | 66.55 | 1.84% | 1.20 | 605220 | 65.25 | 64.76 | 66.60 | - | - | - | - | -0.39% | -28.53% |
| ABB N | 19.91 | -0.72% | -0.14 | 1018948 | 19.93 | 19.64 | 20.06 | - | - | - | - | -3.18% | -23.73% |
| ABN AMRO GROUP DR/EO | 22.93 | -1.21% | -0.28 | 469570 | 22.98 | 22.88 | 23.11 | - | - | - | - | 3.33% | -14.69% |
| ACCOR | 40.33 | 0.75% | 0.30 | 215346 | 39.98 | 39.41 | 40.77 | - | - | - | - | -0.54% | -6.31% |
| Ackermans & van Haar | 141.10 | -0.49% | -0.70 | 2864 | 140.60 | 139.40 | 142.20 | - | - | - | - | 0.50% | -2.96% |
| ACS ACTIVIDADES DE C | 34.45 | -0.95% | -0.33 | 328159 | 34.40 | 34.03 | 34.67 | - | - | - | - | 1.00% | 5.67% |
| Adecco N | 48.91 | -0.55% | -0.27 | 136908 | 48.95 | 48.45 | 49.42 | - | - | - | - | -2.30% | -34.35% |
| ADIDAS | 205.40 | -0.63% | -1.30 | 221234 | 206.00 | 204.70 | 208.40 | - | - | - | - | 3.50% | 22.88% |
| Admiral Group | 2049.00 | -0.29% | -6.00 | 114898 | 2058.00 | 2038.00 | 2080.00 | - | - | - | - | 3.22% | 2.76% |
| ADYEN N.V. EO-,01 | 538.00 | -8.80% | -51.90 | 19404 | 542.50 | 525.10 | 552.10 | - | - | - | - | -11.38% | - |
| AEGON | 5.46 | -1.48% | -0.08 | 2210622 | 5.52 | 5.43 | 5.52 | - | - | - | - | 0.07% | 2.79% |
| Aena SA | 135.55 | -1.74% | -2.40 | 84296 | 136.35 | 134.90 | 137.25 | - | - | - | - | -2.80% | -19.75% |
| AGEAS/NV | 44.02 | -2.63% | -1.19 | 227064 | 43.44 | 42.99 | 44.13 | - | - | - | - | -1.57% | 8.29% |
| AGGREKO | 774.20 | -9.15% | -78.00 | 444593 | 841.80 | 770.00 | 841.80 | - | - | - | - | -6.25% | -2.92% |
| AIB GROUP PLC EO -,6 | 3.90 | 0.52% | 0.02 | 554554 | 3.88 | 3.86 | 3.95 | - | - | - | - | -3.03% | -28.18% |
| Air France-KLM | 9.86 | -0.94% | -0.09 | 1165359 | 10.01 | 9.80 | 10.39 | - | - | - | - | 1.96% | -27.27% |
| Air Liquide | 106.05 | -1.30% | -1.40 | 177734 | 106.65 | 105.40 | 107.38 | - | - | - | - | -0.84% | 0.66% |
| Airbus Group | 95.49 | -1.28% | -1.24 | 379979 | 95.39 | 94.08 | 97.16 | - | - | 95.62 | 160 | -0.16% | 15.12% |
| Aker BP | 249.00 | -0.24% | -0.60 | 358273 | 245.40 | 241.60 | 252.40 | - | - | - | - | -7.85% | 23.08% |
| Akzo Nobel | 75.34 | 1.62% | 1.20 | 171375 | 73.98 | 73.52 | 75.82 | - | - | - | - | 1.07% | 3.18% |
| ALFA LAVAL | 202.40 | -4.08% | -8.60 | 1137308 | 206.60 | 201.50 | 207.20 | - | - | - | - | -8.29% | 4.49% |
| ALLIANZ | 190.77 | -1.83% | -3.55 | 354990 | 192.50 | 189.52 | 192.74 | - | - | - | - | 2.90% | -0.51% |
| Alstom | 38.92 | 3.21% | 1.21 | 703470 | 38.67 | 38.26 | 39.86 | - | - | - | - | 2.02% | 12.75% |
| Alten | 82.55 | 0.61% | 0.50 | 11472 | 81.85 | 80.65 | 83.10 | - | - | - | - | -3.22% | 18.59% |
| Altran Technologies | 7.96 | 2.91% | 0.23 | 578232 | 7.70 | 7.58 | 8.05 | - | - | - | - | -6.08% | -36.46% |
| Amadeus IT | 66.98 | -1.35% | -0.92 | 520245 | 67.42 | 66.54 | 67.62 | - | - | - | - | -3.71% | 11.41% |
| Ambu | 122.20 | 4.62% | 5.40 | 364381 | 118.60 | 117.40 | 124.60 | - | - | - | - | -16.87% | 10.69% |
| AMER SPORTS 'A' | 34.92 | 3.41% | 1.15 | 235220 | 33.77 | 33.77 | 35.86 | - | - | - | - | 4.02% | 51.83% |
| AMS I | 28.02 | -9.32% | -2.88 | 237510 | 30.41 | 27.79 | 30.41 | - | - | - | - | -33.37% | -68.03% |
| Amundi S.A. | 50.90 | -1.93% | -1.00 | 94169 | 51.49 | 50.86 | 51.52 | - | - | - | - | -3.20% | -27.75% |
| Andritz | 43.22 | -0.09% | -0.04 | 27391 | 42.83 | 42.54 | 43.60 | - | - | - | - | -0.18% | -8.68% |
| ANGLO AMERICAN | 1641.20 | -1.12% | -18.60 | 958513 | 1633.20 | 1610.80 | 1652.80 | - | - | - | - | -5.13% | 5.61% |
| ANTOFAGASTA | 762.40 | -1.01% | -7.80 | 1429366 | 753.60 | 732.80 | 764.00 | - | - | - | - | -5.13% | -23.84% |
| ArcelorMittal | 21.51 | -0.65% | -0.14 | 1782766 | 21.41 | 20.93 | 21.82 | - | - | - | - | -5.05% | -20.54% |
| arGEN-X | 83.00 | -1.66% | -1.40 | 9987 | 83.10 | 82.60 | 87.00 | - | - | - | - | -4.82% | 57.58% |
| Arkema | 93.04 | -0.94% | -0.88 | 92239 | 93.24 | 92.40 | 94.00 | - | - | - | - | -2.92% | -8.33% |
| Aroundtown | 7.67 | 1.52% | 0.12 | 2797042 | 7.58 | 7.57 | 7.81 | - | - | - | - | 4.85% | 27.68% |
| ASHTEAD GROUP | 1902.00 | -2.14% | -41.50 | 563377 | 1929.50 | 1875.00 | 1929.50 | - | - | - | - | -2.11% | -4.66% |
| ASM International | 37.38 | 0.54% | 0.20 | 102695 | 36.59 | 36.59 | 38.05 | - | - | - | - | -7.34% | -33.59% |
| ASML Holding | 152.78 | -0.47% | -0.72 | 263562 | 151.18 | 149.08 | 154.24 | - | - | - | - | -1.41% | 5.18% |
| ASR Nederland | 40.24 | 0.10% | 0.04 | 148704 | 40.20 | 39.82 | 40.44 | - | - | - | - | 0.02% | 17.32% |
| ASSA Abloy B | 176.70 | -1.61% | -2.90 | 736376 | 179.80 | 176.10 | 179.80 | - | - | - | - | -0.28% | 3.76% |
| Assicurazioni Genera | 14.32 | -0.38% | -0.06 | 858340 | 14.29 | 14.05 | 14.40 | - | - | - | - | -0.66% | -5.79% |
| A.B. Foods | 2522.00 | -1.06% | -27.00 | 245730 | 2550.00 | 2512.00 | 2563.00 | - | - | - | - | -1.37% | -11.32% |
| AstraZeneca | 6276.00 | -0.51% | -32.00 | 953747 | 6297.00 | 6259.00 | 6353.00 | - | - | - | - | 7.26% | 22.53% |
| ATLANTIA | 18.49 | 2.27% | 0.41 | 712066 | 17.99 | 17.84 | 18.52 | - | - | - | - | 2.69% | -29.86% |
| Atlas Copco A | 212.40 | -1.87% | -4.05 | 705579 | 213.57 | 210.00 | 215.00 | - | - | - | - | -5.70% | -21.89% |
| ATOS | 74.32 | -0.54% | -0.40 | 111119 | 73.94 | 71.58 | 75.88 | - | - | - | - | -3.56% | -38.86% |
| AURUBIS | 53.54 | 1.17% | 0.62 | 54690 | 52.50 | 51.74 | 54.80 | - | - | - | - | -2.12% | -30.93% |
| AUTO TRADER GRP PLCL | 443.20 | 0.39% | 1.70 | 907198 | 448.30 | 440.10 | 448.30 | - | - | - | - | 1.58% | 25.52% |
| Aviva | 432.80 | -0.80% | -3.50 | 3574453 | 434.00 | 424.65 | 436.70 | - | - | - | - | 2.29% | -14.47% |
| AXA | 22.07 | -0.70% | -0.15 | 1580600 | 22.07 | 21.73 | 22.28 | - | - | - | - | -0.63% | -10.99% |
| AXEL SPRINGER | 58.85 | 0.68% | 0.40 | 29485 | 57.85 | 57.45 | 59.45 | - | - | - | - | -0.34% | -10.00% |
| Aéroports de Paris | 182.50 | -0.16% | -0.30 | 6809 | 181.90 | 181.60 | 183.90 | - | - | - | - | -1.08% | 15.18% |
| B & M Europ.Value Re | 373.30 | 0.11% | 0.40 | 1025786 | 374.00 | 368.20 | 380.70 | - | - | - | - | -10.99% | -11.71% |
| BABCOCK INT GROUP | 602.40 | 0.70% | 4.20 | 549305 | 598.60 | 597.80 | 611.80 | - | - | - | - | 0.94% | -14.92% |
| BAE SYSTEMS | 537.80 | -0.63% | -3.40 | 2157372 | 539.20 | 526.40 | 543.80 | - | - | - | - | 0.86% | -6.63% |
| BALFOUR BEATTY | 273.90 | -0.90% | -2.50 | 218086 | 274.50 | 272.60 | 278.80 | - | - | - | - | -1.55% | -7.47% |
| Bâloise N | 148.30 | 0.00% | 0.00 | 18787 | 147.90 | 146.10 | 148.70 | - | - | - | - | 1.23% | -2.18% |
| BBVA | 4.97 | -0.58% | -0.03 | 6856280 | 4.97 | 4.95 | 5.03 | - | - | - | - | -23.55% | -33.17% |
| Banco BPM | 1.77 | -2.44% | -0.04 | 1391346 | 1.78 | 1.75 | 1.79 | - | - | - | - | -0.95% | -32.47% |
| B. COM. PORTUGUES | 0.25 | -0.44% | -0.00 | 3282473 | 0.25 | 0.25 | 0.25 | - | - | - | - | 0.60% | -8.10% |
| BA.SABADELL | 1.20 | -0.08% | -0.00 | 4784141 | 1.20 | 1.19 | 1.22 | - | - | - | - | -0.37% | -27.31% |
| Banco Santander | 4.28 | -0.44% | -0.02 | 11072581 | 4.26 | 4.23 | 4.33 | - | - | - | - | -0.45% | -21.96% |
| Bank of Ireland | 6.43 | 1.82% | 0.12 | 595918 | 6.29 | 6.28 | 6.50 | - | - | - | - | 2.47% | -9.70% |
| 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 | 2.87 | -1.00% | -0.03 | 1441508 | 2.87 | 2.87 | 2.92 | - | - | - | - | -1.00% | -28.16% |
| BANKINTER | 7.54 | -0.71% | -0.05 | 412789 | 7.55 | 7.47 | 7.59 | - | - | - | - | 0.77% | -4.40% |
| Barclays Bank | 173.48 | -1.06% | -1.86 | 11602253 | 175.14 | 172.54 | 176.78 | - | - | - | - | -0.93% | -14.88% |
| BARRATT DEVELOPMENTS | 545.80 | 0.40% | 2.20 | 688423 | 544.80 | 542.00 | 555.90 | - | - | - | - | 2.29% | -16.29% |
| Barry Callebaut N | 1942.00 | -1.02% | -20.00 | 522 | 1955.00 | 1932.00 | 1965.00 | - | - | - | - | -2.51% | -4.15% |
| BASF | 69.17 | -0.77% | -0.54 | 801451 | 69.07 | 67.77 | 70.16 | - | - | - | - | -13.95% | -26.35% |
| BAYER | 64.40 | -3.06% | -2.03 | 1741835 | 66.57 | 64.09 | 66.57 | - | - | - | - | -8.75% | -36.32% |
| BMW | 74.63 | 1.08% | 0.80 | 690784 | 74.41 | 74.24 | 76.37 | - | - | - | - | 0.69% | -14.17% |
| BB Biotech N | 62.95 | -3.15% | -2.05 | 24877 | 64.15 | 62.60 | 64.15 | - | - | - | - | -6.11% | -2.55% |
| BBA AVIATION | 239.60 | 1.53% | 3.60 | 617310 | 237.00 | 231.40 | 240.20 | - | - | - | - | -3.54% | -31.78% |
| BEAZLEY PLC LS -,05 | 544.25 | 0.28% | 1.50 | 396432 | 541.50 | 539.00 | 551.50 | - | - | - | - | 1.82% | 1.73% |
| Bechtle | 75.25 | -2.02% | -1.55 | 73119 | 71.65 | 70.50 | 76.35 | - | - | - | - | -5.29% | 8.02% |
| BEIERSDORF | 91.80 | -0.39% | -0.36 | 154228 | 91.86 | 91.46 | 93.12 | - | - | - | - | 1.91% | -6.36% |
| BELLWAY | 3068.00 | 1.42% | 43.00 | 125984 | 3023.00 | 3016.00 | 3108.00 | - | - | - | - | 1.96% | -14.33% |
| BERKELEY GROUP | 3660.00 | -0.14% | -5.00 | 169756 | 3660.00 | 3652.00 | 3731.00 | - | - | - | - | 1.47% | -13.82% |
| BHP BILLITON | 1542.80 | -2.43% | -38.40 | 2250331 | 1559.40 | 1526.40 | 1561.00 | - | - | - | - | -5.05% | 1.03% |
| Bic | 91.70 | 0.49% | 0.45 | 59075 | 91.95 | 90.95 | 92.90 | - | - | - | - | 4.92% | -0.13% |
| BNP Paribas | 46.14 | -0.38% | -0.17 | 867194 | 46.03 | 45.46 | 46.55 | - | - | - | - | -1.35% | -25.88% |
| Boliden | 198.70 | -0.65% | -1.30 | 509076 | 197.84 | 195.44 | 200.40 | - | - | - | - | -4.17% | -27.75% |
| Bolloré | 3.72 | -0.69% | -0.03 | 408878 | 3.70 | 3.68 | 3.78 | - | - | - | - | -1.69% | -17.52% |
| BME | 25.26 | -2.24% | -0.58 | 13342 | 25.54 | 25.22 | 25.54 | - | - | - | - | -3.66% | -4.84% |
| Bouygues | 32.56 | 0.74% | 0.24 | 354423 | 32.25 | 32.21 | 32.98 | - | - | - | - | -2.05% | -24.81% |
| BP | 512.80 | 0.06% | 0.30 | 9954575 | 507.30 | 501.80 | 517.90 | - | - | - | - | -5.34% | -2.01% |
| BRENNTAG | 43.41 | -1.12% | -0.49 | 258018 | 43.41 | 42.81 | 44.04 | - | - | - | - | -5.20% | -17.89% |
| BRIT AMER TOBACCO | 2828.00 | 0.35% | 10.00 | 2013434 | 2844.00 | 2810.50 | 2917.50 | - | - | - | - | -17.20% | -43.67% |
| BRITISH LAND CO | 622.60 | 0.48% | 3.00 | 2044532 | 616.90 | 604.20 | 645.00 | - | - | - | - | 2.27% | -10.45% |
| BRITVIC | 819.50 | -0.61% | -5.00 | 188223 | 825.50 | 817.00 | 827.00 | - | - | - | - | 0.43% | 0.18% |
| BT GROUP | 260.10 | 3.17% | 8.00 | 7736840 | 252.00 | 251.40 | 261.75 | - | - | - | - | 4.48% | -4.22% |
| BTG | 660.00 | 0.69% | 4.50 | 305655 | 660.50 | 653.00 | 669.50 | - | - | - | - | 14.68% | -13.33% |
| Bucher N | 271.60 | -0.88% | -2.40 | 1277 | 269.40 | 266.80 | 274.80 | - | - | - | - | -4.23% | -31.46% |
| BUNZL | 2289.00 | -1.34% | -31.00 | 131408 | 2323.00 | 2284.00 | 2323.00 | - | - | - | - | 2.10% | 10.42% |
| BURBERRY GROUP | 1765.50 | -0.81% | -14.50 | 576878 | 1783.00 | 1743.00 | 1793.50 | - | - | - | - | -2.91% | -1.92% |
| Bureau Veritas | 19.75 | -0.18% | -0.04 | 246541 | 19.65 | 19.41 | 19.82 | - | - | - | - | -1.91% | -13.30% |
| Caixabank SA | 3.73 | 0.13% | 0.01 | 2791335 | 3.70 | 3.67 | 3.76 | - | - | - | - | 0.19% | -4.14% |
| Cap Gemini | 105.65 | -1.45% | -1.55 | 157828 | 106.25 | 105.10 | 108.35 | - | - | - | - | -3.03% | 6.76% |
| CAPITA | 125.60 | -0.91% | -1.15 | 1165343 | 126.85 | 121.20 | 129.75 | - | - | - | - | -3.01% | -49.12% |
| Carl Zeiss Meditec | 67.80 | -2.16% | -1.50 | 63376 | 68.90 | 67.35 | 69.35 | - | - | - | - | -7.12% | 31.45% |
| CARLSBERG B | 732.40 | 0.08% | 0.60 | 71119 | 729.20 | 729.20 | 735.40 | - | - | - | - | 0.77% | -1.76% |
| Carnival | 4430.00 | -0.16% | -7.00 | 223764 | 4426.00 | 4390.00 | 4484.00 | - | - | - | - | 3.58% | -9.96% |
| Carrefour | 17.40 | -0.51% | -0.09 | 1016244 | 17.55 | 17.32 | 17.61 | - | - | - | - | -0.47% | -3.57% |
| Castellum | 163.40 | 1.55% | 2.50 | 394278 | 159.68 | 159.68 | 165.45 | - | - | - | - | 2.61% | 18.32% |
| CD PROJEKT | 147.10 | 0.00% | 0.00 | - | 147.10 | 147.10 | 147.10 | - | - | - | - | - | - |
| CELLNEX TELECOM SA E | 22.46 | -0.04% | -0.01 | 104756 | 22.34 | 22.12 | 22.51 | - | - | - | - | 1.08% | 5.17% |
| Cembra Money Bank N | 82.95 | -0.84% | -0.70 | 6312 | 82.85 | 82.05 | 83.80 | - | - | - | - | -2.01% | -8.70% |
| CENTRICA | 151.95 | -1.52% | -2.35 | 6021034 | 153.85 | 151.55 | 155.80 | - | - | - | - | -0.49% | 9.87% |
| Lindt & Sprüngli N | 81600.00 | -0.24% | -200.00 | 2 | 81300.00 | 81300.00 | 81600.00 | - | - | - | - | 3.55% | 16.00% |
| Christian Dior | 337.30 | -1.14% | -3.90 | 6189 | 338.40 | 336.40 | 341.10 | - | - | - | - | -1.52% | 10.79% |
| CHRISTIAN HANSEN | 633.00 | 0.44% | 2.80 | 110527 | 634.00 | 627.80 | 635.60 | - | - | - | - | -8.50% | 8.58% |
| Michelin (CGDE) | 90.14 | 1.72% | 1.52 | 205384 | 88.40 | 88.08 | 92.44 | - | - | - | - | -1.03% | -24.63% |
| CINEWORLD GROUP | 297.00 | 1.09% | 3.20 | 909730 | 298.80 | 296.20 | 300.20 | - | - | - | - | -0.34% | 12.02% |
| Clariant N | 21.56 | -1.10% | -0.24 | 118460 | 21.65 | 21.24 | 21.84 | - | - | - | - | -2.58% | -20.76% |
| CLOSE BROTHERS GROUP | 1508.00 | -0.13% | -2.00 | 147251 | 1504.00 | 1494.00 | 1522.00 | - | - | - | - | 2.72% | 3.71% |
| CNH Industrial | 8.74 | -1.09% | -0.10 | 1168894 | 8.67 | 8.55 | 8.86 | - | - | - | - | -4.34% | -21.63% |
| CNP Assurances | 20.54 | 0.98% | 0.20 | 174069 | 20.30 | 20.04 | 20.56 | - | - | - | - | 3.37% | 6.70% |
| COBHAM | 98.20 | -6.16% | -6.45 | 2391651 | 104.55 | 97.94 | 104.60 | - | - | - | - | -5.98% | -21.63% |
| Coca-Cola HBC | 2319.00 | -0.73% | -17.00 | 105231 | 2338.00 | 2317.00 | 2349.00 | - | - | - | - | 3.07% | -4.84% |
| COFINIMMO | 108.10 | -0.37% | -0.40 | 5945 | 108.60 | 107.90 | 108.80 | - | - | - | - | - | -0.57% |
| COLOPLAST | 626.60 | 1.36% | 8.40 | 70460 | 616.60 | 613.00 | 628.40 | - | - | - | - | 0.84% | 26.64% |
| Commerzbank | 8.38 | -1.69% | -0.14 | 1457122 | 8.44 | 8.31 | 8.54 | - | - | - | - | - | - |
| Compagnie de Saint-G | 31.77 | 0.17% | 0.06 | 537829 | 31.45 | 31.18 | 32.25 | - | - | - | - | -2.62% | -31.10% |
| Richemont N | 68.32 | 0.29% | 0.20 | 772073 | 67.50 | 66.94 | 68.88 | - | - | - | - | -8.59% | -22.54% |
| Cie Plastic Omnium | 25.48 | 3.37% | 0.83 | 178981 | 24.89 | 24.24 | 25.83 | - | - | - | - | -2.08% | -32.73% |
| Compass Group | 1574.00 | 0.41% | 6.50 | 608684 | 1563.50 | 1563.50 | 1584.00 | - | - | - | - | 3.62% | -2.18% |
| CONTINENTAL | 139.35 | 0.72% | 1.00 | 208434 | 137.15 | 136.40 | 143.20 | - | - | - | - | -2.93% | -38.20% |
| ConvaTec Group | 165.20 | 4.46% | 7.05 | 1897871 | 163.20 | 163.20 | 171.20 | - | - | - | - | 3.31% | -19.96% |
| COVESTRO AG O.N. | 58.40 | -1.58% | -0.94 | 342803 | 58.62 | 57.10 | 59.96 | - | - | - | - | -1.52% | -32.20% |
| Covivio | 88.40 | -0.95% | -0.85 | 34800 | 89.40 | 88.40 | 89.60 | - | - | - | - | -0.56% | - |
| CS Group N | 12.61 | -1.33% | -0.17 | 1923692 | 12.65 | 12.48 | 12.75 | - | - | - | - | -3.04% | -27.28% |
| CRH PLC | 2242.00 | -0.31% | -7.00 | 390111 | 2226.00 | 2204.00 | 2280.00 | - | - | - | - | -2.78% | -15.84% |
| Croda Int | 4870.00 | -1.10% | -54.00 | 81574 | 4901.00 | 4814.00 | 4944.00 | - | - | - | - | 1.00% | 10.01% |
| Crédit Agricole | 11.14 | -1.01% | -0.11 | 889747 | 11.19 | 11.06 | 11.30 | - | - | - | - | -2.33% | -19.29% |
| CYBG PLC LS 0,10 | 273.40 | 2.32% | 6.20 | 1483568 | 271.40 | 266.40 | 276.60 | - | - | - | - | 7.38% | -19.28% |
| DLY MAIL & GEN TRUST | 700.00 | 1.27% | 8.75 | 101679 | 708.00 | 685.00 | 708.00 | - | - | - | - | -0.71% | 17.55% |
| Daimler | 52.24 | 0.50% | 0.26 | 1228548 | 51.91 | 51.88 | 53.43 | - | - | - | - | -0.10% | -26.17% |
| Danone | 65.35 | -1.89% | -1.26 | 620861 | 66.30 | 65.28 | 66.31 | - | - | - | - | 3.96% | -6.78% |
| Danske Bank | 144.15 | 2.45% | 3.45 | 717858 | 141.10 | 139.10 | 145.35 | - | - | - | - | 0.17% | -40.26% |
| Dassault Aviation | 1406.00 | 1.01% | 14.00 | 1879 | 1390.00 | 1361.00 | 1415.00 | - | - | - | - | -0.64% | 8.61% |
| Dassault Systèmes | 107.15 | -1.97% | -2.15 | 78367 | 108.20 | 106.15 | 108.95 | - | - | - | - | -3.16% | 21.09% |
| Davide Campari Milan | 7.50 | -2.03% | -0.15 | 1014122 | 7.63 | 7.44 | 7.63 | - | - | - | - | 1.97% | 15.93% |
| DCC | 6060.00 | -3.58% | -225.00 | 35926 | 6230.00 | 6040.00 | 6230.00 | - | - | - | - | -5.24% | -19.58% |
| DECHRA PHARMA | 2182.00 | 1.21% | 26.00 | 60052 | 2152.00 | 2132.00 | 2238.00 | - | - | - | - | -0.37% | 4.00% |
| Delivery Hero | 33.44 | -0.18% | -0.06 | 241173 | 33.32 | 32.86 | 34.30 | - | - | - | - | -8.63% | 1.64% |
| Derwent London | 3090.00 | -0.16% | -5.00 | 55104 | 3094.00 | 3070.00 | 3146.00 | - | - | - | - | 0.72% | -0.77% |
| DEUTSCHE BANK | 8.73 | -1.00% | -0.09 | 1789246 | 8.72 | 8.63 | 8.89 | - | - | - | - | -5.04% | -44.92% |
| DEUTSCHE BOERSE | 111.25 | -0.71% | -0.80 | 156825 | 111.15 | 109.80 | 112.45 | - | - | - | - | -0.27% | 14.76% |
| DEUTSCHE LUFTHANSA | 20.50 | -0.19% | -0.04 | 1598603 | 20.66 | 20.44 | 21.24 | - | - | - | - | 3.69% | -33.38% |
| DEUTSCHE POST | 28.54 | -0.63% | -0.18 | 787571 | 28.48 | 28.24 | 28.80 | - | - | - | - | -1.28% | -28.28% |
| Deutsche Telekom | 14.98 | 0.54% | 0.08 | 3267857 | 14.89 | 14.85 | 15.07 | - | - | - | - | 2.39% | 1.46% |
| Deutsche Wohnen | 42.27 | 1.34% | 0.56 | 399598 | 41.93 | 41.81 | 43.12 | - | - | - | - | 3.70% | 16.30% |
| Diageo | 2732.50 | 0.11% | 3.00 | 1083883 | 2728.00 | 2715.50 | 2749.50 | - | - | - | - | 1.11% | 0.13% |
| DIASORIN | 82.15 | -0.18% | -0.15 | 14840 | 81.15 | 80.58 | 82.15 | - | - | - | - | 1.42% | 11.01% |
| Direct Line Insuranc | 324.70 | 0.37% | 1.20 | 1474866 | 321.95 | 316.30 | 326.60 | - | - | - | - | 2.20% | -15.18% |
| DNB ASA | 150.80 | -2.30% | -3.55 | 1701864 | 152.70 | 149.55 | 152.70 | - | - | - | - | -4.01% | -1.05% |
| DOMETIC GROUP AB | 60.80 | 1.67% | 1.00 | 255315 | 59.35 | 58.35 | 61.05 | - | - | - | - | -8.85% | -27.05% |
| SMITH (DS) | 353.40 | 0.43% | 1.50 | 1583086 | 346.05 | 341.00 | 357.90 | - | - | - | - | -7.32% | -27.03% |
| DSV | 523.60 | -0.23% | -1.20 | 86157 | 522.60 | 520.60 | 527.20 | - | - | - | - | 1.67% | 7.19% |
| Dufry N | 106.65 | 0.28% | 0.30 | 39557 | 106.05 | 105.75 | 108.15 | - | - | - | - | -4.39% | -26.40% |
| E.ON | 8.99 | 3.69% | 0.32 | 6646390 | 8.72 | 8.64 | 9.19 | - | - | - | - | 2.65% | -0.89% |
| EASYJET | 1253.50 | 0.40% | 5.00 | 464277 | 1259.50 | 1248.50 | 1288.50 | - | - | - | - | 1.58% | -14.03% |
| Edenred | 33.69 | -0.74% | -0.25 | 92669 | 33.84 | 33.13 | 33.91 | - | - | - | - | 0.78% | 39.39% |
| EDP-ENERGIAS | 3.08 | -0.19% | -0.01 | 2261209 | 3.08 | 3.08 | 3.12 | - | - | - | - | -0.58% | 6.98% |
| Eiffage | 88.32 | -0.14% | -0.12 | 53556 | 88.42 | 87.62 | 89.38 | - | - | - | - | -1.01% | -3.37% |
| E.D.F. | 15.40 | -0.68% | -0.10 | 698546 | 15.53 | 15.38 | 15.56 | - | - | - | - | -0.58% | 48.05% |
| ELECTROCOMPONENTS | 624.40 | -0.79% | -5.00 | 179225 | 626.80 | 618.40 | 634.20 | - | - | - | - | -2.53% | -0.34% |
| Electrolux B | 189.00 | -0.97% | -1.85 | 353376 | 189.80 | 188.95 | 192.20 | - | - | - | - | -2.48% | -28.27% |
| Elekta B | 107.05 | 0.61% | 0.65 | 480530 | 106.15 | 105.35 | 107.45 | - | - | - | - | -7.64% | 58.36% |
| Elis | 17.94 | -1.05% | -0.19 | 157553 | 18.06 | 17.88 | 18.41 | - | - | - | - | -1.43% | -21.66% |
| Elisa Corp. | 37.45 | 0.00% | 0.00 | 128162 | 37.37 | 37.14 | 37.65 | - | - | - | - | -0.40% | 14.42% |
| Ems-Chemie N | 553.00 | -0.63% | -3.50 | 3289 | 552.00 | 546.00 | 560.00 | - | - | - | - | -1.69% | -14.92% |
| ENAGAS | 24.52 | 0.04% | 0.01 | 444321 | 24.41 | 24.32 | 24.71 | - | - | - | - | 2.64% | 2.53% |
| Endesa | 20.00 | 0.13% | 0.03 | 405734 | 19.86 | 19.75 | 20.08 | - | - | - | - | 2.25% | 11.52% |
| ENEL | 4.49 | 0.48% | 0.02 | 8607739 | 4.45 | 4.42 | 4.53 | - | - | - | - | 0.02% | -12.61% |
| Engie S.A. | 12.50 | -0.48% | -0.06 | 2720414 | 12.50 | 12.28 | 12.62 | - | - | - | - | 0.40% | -13.01% |
| ENI | 14.92 | -1.29% | -0.20 | 4480447 | 14.91 |