Finanz und Wirtschaft 
21.01.2019 02:05:16
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.01.2019 | 298.08 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.01.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 21.01.2019 / 02:05 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 5.14% | 303.1 | 284.1 |
| 1 Woche | 1.26% | 303.1 | 297.6 |
| 1 Monat | 4.90% | 303.1 | 280.7 |
| 3 Monate | -2.34% | 313.9 | 280.7 |
| 6 Monate | -9.94% | 342.2 | 280.7 |
| 1 Jahr | -16.84% | 372.2 | 280.7 |
| 3 Jahre | 13.55% | 372.2 | 253.1 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 38.92 | 2.26% | 0.86 | 33454 | 38.18 | 37.94 | 39.00 | 70 | 38.92 | 38.98 | 100 | 0.67% | -12.07% |
| A.P. Moller-Maersk B | 8928.00 | 1.96% | 172.00 | 6231 | 8836.00 | 8792.00 | 8968.00 | 1 | 8668.00 | 9152.00 | 19 | 2.36% | 9.17% |
| A2A | 1.59 | 0.99% | 0.02 | 2174715 | 1.58 | 1.56 | 1.59 | 3475 | 1.58 | 1.59 | 3300 | -0.09% | 1.05% |
| AAK AB | 133.00 | 2.32% | 3.02 | 53088 | 128.82 | 128.51 | 133.02 | 2374 | 130.72 | 133.30 | 60 | 3.78% | 8.31% |
| Aalberts Industries | 30.32 | 3.38% | 0.99 | 57457 | 29.57 | 29.56 | 30.34 | 80 | 30.30 | 30.39 | 80 | 4.34% | 4.55% |
| Aareal Bank | 28.61 | 2.51% | 0.70 | 82492 | 28.09 | 28.09 | 28.84 | 59 | 28.58 | 28.62 | 30 | 2.00% | 6.28% |
| AB InBev | 64.43 | 2.48% | 1.56 | 557763 | 63.35 | 63.04 | 64.65 | 254 | 64.41 | 64.47 | 1 | 1.61% | 11.88% |
| ABB N | 19.25 | 2.23% | 0.42 | 1969281 | 19.06 | 19.02 | 19.32 | 200 | 19.11 | 19.48 | 1000 | 1.50% | 3.25% |
| ABN AMRO GROUP DR/EO | 22.88 | 1.82% | 0.41 | 792295 | 22.66 | 22.66 | 22.99 | 440 | 22.87 | 22.88 | 618 | 5.24% | 11.72% |
| ACCOR | 38.95 | 2.96% | 1.12 | 331370 | 37.88 | 37.80 | 39.09 | 11 | 38.93 | 38.96 | 650 | 3.10% | 5.24% |
| Ackermans & van Haar | 140.40 | 1.74% | 2.40 | 5019 | 138.90 | 138.70 | 140.70 | 25 | 140.20 | 140.50 | 1 | 1.52% | 6.20% |
| ACS ACTIVIDADES DE C | 35.33 | 2.23% | 0.77 | 224663 | 34.76 | 34.72 | 35.39 | 870 | 34.92 | 35.35 | 450 | 2.23% | 4.56% |
| Adecco N | 51.00 | 1.88% | 0.94 | 143889 | 49.95 | 49.95 | 51.16 | 731 | 48.72 | 53.28 | 618 | 2.99% | 11.14% |
| ADIDAS | 203.80 | 2.10% | 4.20 | 248160 | 200.20 | 200.20 | 205.20 | 28 | 203.70 | 203.80 | 63 | 3.61% | 11.58% |
| Admiral Group | 2104.00 | 1.99% | 41.00 | 95791 | 2075.00 | 2074.00 | 2108.00 | 107 | 2102.00 | 2105.00 | 5 | 4.00% | 3.14% |
| ADYEN N.V. EO-,01 | 619.00 | 5.63% | 33.00 | 14874 | 601.00 | 598.65 | 619.00 | 15 | 619.00 | 620.30 | 46 | 11.73% | 30.18% |
| AEGON | 4.56 | 3.31% | 0.15 | 2576383 | 4.47 | 4.46 | 4.57 | 5700 | 4.56 | 4.59 | 1200 | 6.20% | 11.96% |
| Aena SA | 143.10 | 1.45% | 2.05 | 78950 | 142.22 | 141.80 | 143.10 | 43 | 142.10 | 143.15 | 4 | 2.84% | 4.80% |
| AGEAS/NV | 41.15 | 1.03% | 0.42 | 168900 | 40.90 | 40.90 | 41.31 | 90 | 41.03 | 41.14 | 100 | 3.99% | 5.03% |
| AGGREKO | 746.40 | -0.96% | -7.20 | 105274 | 754.20 | 744.20 | 757.00 | 363 | 745.60 | 753.00 | 704 | -2.43% | 2.05% |
| AIB GROUP PLC EO -,6 | 3.96 | 5.32% | 0.20 | 176875 | 3.77 | 3.77 | 3.96 | 2000 | 3.83 | 4.04 | 2000 | 5.60% | 8.14% |
| Air France-KLM | 9.70 | 3.32% | 0.31 | 1536703 | 9.23 | 9.23 | 9.77 | 34 | 9.70 | 9.70 | 450 | 6.22% | 2.41% |
| Air Liquide | 105.60 | 1.54% | 1.60 | 272392 | 103.75 | 103.75 | 105.85 | 70 | 105.20 | 105.90 | 70 | 2.38% | -2.63% |
| Airbus Group | 93.44 | 1.94% | 1.78 | 320250 | 92.26 | 92.26 | 94.07 | 59 | 88.70 | 93.74 | 45 | 5.74% | 11.58% |
| Aker BP | 285.80 | 3.70% | 10.20 | 348965 | 280.40 | 280.20 | 286.20 | 643 | 278.20 | 290.80 | 9 | 12.08% | 30.74% |
| Akzo Nobel | 73.74 | 2.82% | 2.02 | 265386 | 72.18 | 71.98 | 74.10 | 91 | 73.74 | 73.88 | 141 | 4.60% | 5.04% |
| ALFA LAVAL | 201.30 | 2.18% | 4.30 | 315276 | 198.00 | 197.65 | 201.55 | 100 | 200.00 | 201.60 | 300 | 1.64% | 6.25% |
| ALLIANZ | 184.34 | 2.50% | 4.50 | 274476 | 181.58 | 181.50 | 184.62 | 121 | 184.32 | 184.42 | 220 | 3.05% | 4.83% |
| Alstom | 34.60 | -1.31% | -0.46 | 422385 | 34.91 | 34.27 | 35.01 | 750 | 34.61 | 34.64 | 182 | -1.82% | -1.56% |
| Alten | 78.75 | 3.82% | 2.90 | 19005 | 76.05 | 76.05 | 78.80 | 28 | 78.70 | 78.80 | 2 | 2.47% | 8.02% |
| Altran Technologies | 8.53 | 4.15% | 0.34 | 984058 | 8.20 | 8.19 | 8.56 | 555 | 8.52 | 8.54 | 300 | 11.94% | 21.25% |
| Amadeus IT | 65.00 | 3.73% | 2.34 | 408545 | 63.26 | 63.24 | 65.12 | 158 | 64.90 | 65.04 | 39 | 5.42% | 6.73% |
| Ambu | 142.60 | 0.99% | 1.40 | 233306 | 141.10 | 137.40 | 143.50 | 100 | 141.80 | 144.20 | 83 | -10.20% | -8.77% |
| AMER SPORTS 'A' | 38.84 | -0.10% | -0.04 | 209744 | 38.86 | 38.76 | 38.97 | 14 | 38.81 | 39.50 | 78 | -0.36% | 1.17% |
| AMS I | 25.11 | 4.54% | 1.09 | 232439 | 24.40 | 23.85 | 25.30 | 600 | 24.47 | 25.65 | 1000 | 8.19% | 6.49% |
| Amundi S.A. | 49.42 | 0.16% | 0.08 | 65413 | 49.07 | 48.55 | 49.76 | 50 | 49.38 | 49.49 | 50 | 2.01% | 6.85% |
| Andritz | 43.42 | 1.54% | 0.66 | 59441 | 42.98 | 42.98 | 43.50 | 83 | 43.32 | 43.42 | 276 | 3.28% | 8.60% |
| ANGLO AMERICAN | 1822.60 | 1.83% | 32.80 | 926377 | 1814.00 | 1810.60 | 1832.40 | 3 | 1822.20 | 1823.00 | 214 | 0.47% | 4.65% |
| ANTOFAGASTA | 857.20 | 3.90% | 32.20 | 718061 | 820.60 | 816.40 | 860.00 | 17 | 856.20 | 857.40 | 80 | 2.73% | 9.11% |
| ArcelorMittal | 20.03 | 3.74% | 0.72 | 1215099 | 19.62 | 19.62 | 20.10 | 476 | 19.99 | 20.04 | 504 | 4.57% | 10.35% |
| arGEN-X | 90.00 | 0.33% | 0.30 | 11046 | 90.50 | 89.40 | 90.50 | 94 | 90.00 | 90.20 | 17 | -4.36% | 4.77% |
| Arkema | 84.02 | 2.46% | 2.02 | 162149 | 83.50 | 82.84 | 84.04 | 88 | 83.92 | 84.26 | 45 | 3.22% | 12.51% |
| Aroundtown | 7.53 | 1.55% | 0.12 | 919699 | 7.48 | 7.46 | 7.54 | 700 | 7.51 | 7.53 | 2702 | 1.28% | 4.51% |
| ASHTEAD GROUP | 1952.00 | 4.33% | 81.00 | 510281 | 1885.50 | 1885.50 | 1952.50 | 163 | 1950.50 | 1952.00 | 163 | 3.58% | 19.57% |
| ASM International | 38.97 | 3.51% | 1.32 | 38454 | 37.93 | 37.90 | 39.03 | 20 | 38.95 | 39.01 | 50 | 3.98% | 7.80% |
| ASML Holding | 142.96 | 4.06% | 5.58 | 597279 | 138.72 | 138.42 | 143.02 | 90 | 142.92 | 142.98 | 286 | 1.85% | 4.27% |
| ASR Nederland | 37.22 | 1.53% | 0.56 | 224042 | 36.74 | 36.74 | 37.38 | 119 | 37.18 | 37.24 | 98 | 3.22% | 7.51% |
| ASSA Abloy B | 167.15 | 1.86% | 3.05 | 895618 | 165.35 | 165.35 | 167.75 | 1865 | 165.85 | 168.25 | 1834 | 4.93% | 5.99% |
| Assicurazioni Genera | 15.40 | 0.88% | 0.14 | 1662085 | 15.41 | 15.29 | 15.46 | 347 | 15.39 | 15.40 | 934 | 3.39% | 5.62% |
| A.B. Foods | 2355.00 | 1.25% | 29.00 | 282982 | 2343.00 | 2313.00 | 2361.00 | 100 | 2345.00 | 2357.00 | 950 | 5.18% | 14.77% |
| AstraZeneca | 5577.00 | 1.29% | 71.00 | 992195 | 5523.00 | 5504.00 | 5628.00 | 306 | 5571.00 | 5583.00 | 52 | -2.60% | -4.83% |
| ATLANTIA | 19.61 | -0.41% | -0.08 | 589664 | 19.68 | 19.45 | 19.75 | 282 | 19.57 | 19.62 | 387 | 1.34% | 8.34% |
| Atlas Copco A | 228.30 | 1.76% | 3.95 | 756442 | 224.40 | 224.00 | 228.65 | 1362 | 226.60 | 230.10 | 8800 | 2.28% | 8.73% |
| ATOS | 73.40 | 4.53% | 3.18 | 206858 | 70.86 | 70.76 | 73.72 | 125 | 73.30 | 73.48 | 115 | 0.14% | 2.86% |
| AURUBIS | 46.72 | 3.34% | 1.51 | 58848 | 45.60 | 45.43 | 46.97 | 10 | 46.49 | 47.06 | 8 | 4.73% | 8.65% |
| AUTO TRADER GRP PLCL | 453.30 | 1.71% | 7.60 | 1277796 | 447.60 | 447.00 | 456.30 | 256 | 453.20 | 453.40 | 5000 | -0.20% | 0.33% |
| Aviva | 417.70 | 2.53% | 10.30 | 2162006 | 411.40 | 410.40 | 418.40 | 5500 | 417.60 | 417.80 | 876 | 4.82% | 11.62% |
| AXA | 20.52 | 2.06% | 0.41 | 2463621 | 20.29 | 20.27 | 20.61 | 228 | 20.49 | 20.52 | 1200 | 5.17% | 8.74% |
| AXEL SPRINGER | 50.65 | 2.28% | 1.13 | 60662 | 50.00 | 49.90 | 50.85 | 80 | 50.60 | 50.75 | 500 | -3.52% | 2.41% |
| Aéroports de Paris | 162.70 | -0.49% | -0.80 | 32760 | 164.00 | 162.30 | 164.50 | 1 | 162.60 | 162.80 | 1 | -2.40% | -1.81% |
| B & M Europ.Value Re | 323.20 | 3.06% | 9.60 | 1621497 | 315.70 | 314.50 | 326.00 | 3600 | 322.90 | 323.20 | 530 | 4.43% | 15.22% |
| BABCOCK INT GROUP | 554.60 | 3.70% | 19.80 | 361268 | 539.80 | 539.00 | 559.00 | 4799 | 550.80 | 554.80 | 4100 | 2.48% | 12.91% |
| BAE SYSTEMS | 509.40 | 2.43% | 12.10 | 1661695 | 498.00 | 498.00 | 511.20 | 666 | 508.40 | 509.60 | 741 | 2.78% | 10.72% |
| BALFOUR BEATTY | 280.20 | 3.32% | 9.00 | 508333 | 274.00 | 273.40 | 281.30 | 9847 | 278.70 | 280.20 | 514 | 4.24% | 12.58% |
| Bâloise N | 153.50 | 1.79% | 2.70 | 24565 | 152.10 | 152.10 | 154.10 | 11 | 153.50 | 154.40 | 136 | 5.94% | 13.54% |
| BBVA | 5.20 | 3.18% | 0.16 | 8380352 | 5.08 | 5.08 | 5.20 | 3068 | 5.20 | 5.20 | 1 | -20.13% | -20.13% |
| Banco BPM | 1.86 | -1.76% | -0.03 | 2521935 | 1.92 | 1.86 | 1.92 | 2000 | 1.86 | 1.87 | 27515 | -5.92% | -4.87% |
| B. COM. PORTUGUES | 0.24 | -0.37% | -0.00 | 1410942 | 0.24 | 0.24 | 0.25 | 210722 | 0.24 | 0.24 | 3600 | -0.61% | 5.70% |
| BA.SABADELL | 1.06 | 3.20% | 0.03 | 7203998 | 1.05 | 1.05 | 1.07 | 9520 | 1.06 | 1.06 | 2 | 3.65% | 6.63% |
| Banco Santander | 4.36 | 2.42% | 0.10 | 16659581 | 4.29 | 4.29 | 4.36 | 3882 | 4.36 | 4.36 | 3666 | 1.57% | 9.76% |
| Bank of Ireland | 5.55 | 4.03% | 0.21 | 829812 | 5.39 | 5.38 | 5.62 | 390 | 5.53 | 5.56 | 417 | 7.24% | 14.07% |
| 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 | 2.60 | 1.52% | 0.04 | 4215088 | 2.58 | 2.58 | 2.64 | 209 | 2.60 | 2.65 | 11983 | 0.23% | 1.36% |
| BANKINTER | 7.13 | 1.77% | 0.12 | 591973 | 7.05 | 7.05 | 7.14 | 97 | 7.13 | 7.14 | 467 | 4.09% | 2.03% |
| Barclays Bank | 165.90 | 3.40% | 5.46 | 8057175 | 161.86 | 160.66 | 166.00 | 204 | 165.20 | 165.94 | 1 | 5.63% | 10.79% |
| BARRATT DEVELOPMENTS | 536.20 | 3.47% | 18.00 | 1527258 | 521.00 | 521.00 | 539.00 | 243 | 536.00 | 536.40 | 400 | 6.81% | 16.14% |
| Barry Callebaut N | 1565.00 | 2.15% | 33.00 | 901 | 1539.00 | 1536.00 | 1572.00 | 1 | 1562.00 | 1574.00 | 13 | 1.36% | 1.89% |
| BASF | 65.81 | 4.64% | 2.92 | 977500 | 63.70 | 63.67 | 66.12 | 114 | 65.17 | 66.25 | 250 | 10.20% | -0.53% |
| BAYER | 66.27 | 2.63% | 1.70 | 1161529 | 64.76 | 64.59 | 66.49 | 34 | 66.36 | 66.54 | 34 | 0.74% | 9.16% |
| BMW | 73.43 | 2.83% | 2.02 | 632646 | 71.91 | 71.73 | 73.62 | 62 | 73.30 | 73.46 | 107 | 2.41% | 3.83% |
| BB Biotech N | 68.10 | -1.66% | -1.15 | 59884 | 69.10 | 67.55 | 69.20 | 50 | 67.90 | 68.55 | 200 | 0.07% | 16.41% |
| BBA AVIATION | 234.80 | 1.91% | 4.40 | 301804 | 231.00 | 231.00 | 235.20 | 9800 | 234.80 | 235.20 | 700 | 2.71% | 7.31% |
| BEAZLEY PLC LS -,05 | 531.50 | 3.51% | 18.00 | 192185 | 519.50 | 518.00 | 531.50 | 402 | 530.00 | 531.50 | 470 | 1.05% | 5.25% |
| Bechtle | 68.95 | 2.83% | 1.90 | 17345 | 67.65 | 67.50 | 69.10 | 88 | 68.20 | 69.05 | 150 | - | 1.10% |
| BEIERSDORF | 88.18 | 0.07% | 0.06 | 241124 | 87.94 | 87.36 | 88.48 | 19 | 88.18 | 88.22 | 116 | -2.46% | -3.37% |
| BELLWAY | 2965.00 | 3.13% | 90.00 | 59884 | 2917.00 | 2893.00 | 2979.50 | 200 | 2912.00 | 2963.00 | 26 | 4.88% | 17.85% |
| BERKELEY GROUP | 3840.00 | 1.64% | 62.00 | 163035 | 3807.00 | 3791.00 | 3863.00 | 65 | 3839.00 | 3842.00 | 50 | 2.62% | 10.85% |
| BHP Group | 1631.20 | 2.05% | 32.80 | 782081 | 1612.00 | 1607.80 | 1638.60 | 1000 | 1630.20 | 1632.60 | 1000 | 1.40% | -1.02% |
| Bic | 91.40 | 0.05% | 0.05 | 25792 | 92.30 | 91.35 | 92.35 | 50 | 91.40 | 91.80 | 80 | 3.69% | 2.41% |
| BNP Paribas | 42.38 | 2.00% | 0.83 | 1204436 | 41.83 | 41.83 | 42.51 | 293 | 42.38 | 42.54 | 200 | 2.83% | 7.32% |
| Boliden | 217.00 | 2.29% | 4.85 | 567328 | 217.40 | 214.65 | 218.45 | 235 | 217.00 | 222.95 | 52 | 6.69% | 13.36% |
| Bolloré | 3.62 | 0.06% | 0.00 | 434258 | 3.63 | 3.61 | 3.65 | 750 | 3.62 | 3.62 | 14 | 0.22% | 3.43% |
| BME | 26.38 | 0.84% | 0.22 | 3901 | 26.20 | 26.16 | 26.46 | 617 | 25.68 | 27.32 | 587 | 3.29% | 9.01% |
| Bouygues | 30.14 | 1.38% | 0.41 | 204439 | 30.15 | 29.96 | 30.28 | 250 | 30.04 | 30.24 | 250 | 0.47% | -3.80% |
| BP | 522.50 | 2.31% | 11.80 | 5886926 | 515.55 | 512.00 | 524.10 | 309 | 512.00 | 522.70 | 10 | 0.35% | 5.26% |
| BRENNTAG | 41.38 | 3.84% | 1.53 | 283266 | 40.35 | 40.29 | 41.58 | 120 | 41.35 | 41.75 | 722 | 2.27% | 9.76% |
| BRIT AMER TOBACCO | 2538.50 | 1.22% | 30.50 | 927635 | 2528.50 | 2502.50 | 2551.50 | 87 | 2535.50 | 2538.50 | 402 | -0.63% | 1.40% |
| BRITISH LAND CO | 569.80 | 0.96% | 5.40 | 947435 | 565.60 | 564.00 | 575.60 | 270 | 569.20 | 570.20 | 3200 | 4.40% | 6.50% |
| BRITVIC | 876.00 | 0.92% | 8.00 | 189081 | 872.00 | 868.50 | 878.00 | 110 | 875.50 | 876.50 | 111 | 2.04% | 9.64% |
| BT GROUP | 238.75 | 2.84% | 6.60 | 6875081 | 232.35 | 231.10 | 239.70 | 746 | 238.75 | 238.85 | 1000 | 2.42% | 0.44% |
| BTG | 828.00 | -0.09% | -0.75 | 103614 | 829.25 | 827.50 | 831.50 | 2113 | 823.00 | 832.50 | 2111 | 0.06% | - |
| Bucher N | 301.80 | 3.00% | 8.80 | 1939 | 297.20 | 295.20 | 302.00 | 3 | 301.60 | 303.60 | 68 | 4.57% | 14.15% |
| BUNZL | 2417.00 | 0.17% | 4.00 | 162115 | 2424.00 | 2401.00 | 2431.00 | 70 | 2413.00 | 2418.00 | 81 | -0.78% | 2.29% |
| BURBERRY GROUP | 1789.50 | 1.91% | 33.50 | 419852 | 1758.50 | 1749.50 | 1799.00 | 90 | 1788.00 | 1790.50 | 80 | 2.08% | 3.41% |
| Bureau Veritas | 19.29 | 2.61% | 0.49 | 272752 | 18.98 | 18.97 | 19.33 | 1582 | 19.18 | 19.30 | 140 | 4.30% | 8.74% |
| Caixabank SA | 3.31 | 0.18% | 0.01 | 6976757 | 3.33 | 3.31 | 3.38 | 74 | 3.31 | 3.31 | 3555 | 2.16% | 4.74% |
| Cap Gemini | 96.28 | 2.45% | 2.30 | 230530 | 94.54 | 94.18 | 96.44 | 1 | 96.24 | 96.34 | 50 | 6.87% | 11.36% |
| CAPITA | 117.20 | -1.22% | -1.45 | 1873020 | 120.75 | 116.50 | 122.20 | 650 | 117.10 | 117.85 | 22977 | -3.30% | 3.99% |
| Carl Zeiss Meditec | 75.00 | 0.60% | 0.45 | 28262 | 75.10 | 74.00 | 75.75 | 54 | 75.00 | 75.10 | 350 | 1.56% | 9.65% |
| CARLSBERG B | 735.30 | 1.11% | 8.10 | 123113 | 727.80 | 725.80 | 737.20 | 320 | 716.20 | 739.80 | 223 | 2.90% | 6.23% |
| Carnival | 4178.00 | 2.35% | 96.00 | 195499 | 4097.00 | 4097.00 | 4196.00 | 182 | 4174.00 | 4187.00 | 193 | 3.54% | 11.29% |
| Carrefour | 16.64 | 3.84% | 0.61 | 1202324 | 16.32 | 16.25 | 16.82 | 505 | 16.61 | 16.64 | 1 | 6.12% | 12.13% |
| Casino Guichard | 38.98 | 7.71% | 2.79 | 216989 | 37.36 | 37.01 | 39.07 | 17 | 38.94 | 38.96 | 221 | 8.49% | 6.30% |
| Castellum | 168.10 | 0.81% | 1.35 | 204812 | 167.70 | 167.40 | 168.90 | 58 | 168.00 | 169.40 | 225 | 1.54% | 2.66% |
| CD PROJEKT | 147.10 | 0.00% | 0.00 | - | 147.10 | 147.10 | 147.10 | 9 | 130.00 | - | - | - | - |
| CELLNEX TELECOM SA E | 24.18 | 2.11% | 0.50 | 87667 | 23.68 | 23.57 | 24.18 | 950 | 24.16 | 24.21 | 180 | 1.02% | 8.19% |
| Cembra Money Bank N | 86.10 | 1.00% | 0.85 | 13749 | 85.95 | 85.20 | 86.80 | 9 | 85.95 | 86.15 | 46 | 1.41% | 10.74% |
| CENTRICA | 137.05 | 1.52% | 2.05 | 3391308 | 134.90 | 126.75 | 137.80 | 16800 | 136.90 | 137.10 | 17 | 1.14% | 1.44% |
| Lindt & Sprüngli N | 73500.00 | 2.65% | 1900.00 | 4 | 72800.00 | 72700.00 | 73500.00 | 5 | 70100.00 | 76000.00 | 5 | 2.08% | 0.96% |
| Christian Dior | 347.20 | 2.27% | 7.70 | 4800 | 341.70 | 341.70 | 347.20 | 32 | 347.10 | 347.50 | 32 | 0.06% | 4.01% |
| CHRISTIAN HANSEN | 612.40 | -1.07% | -6.60 | 137227 | 621.60 | 604.80 | 623.80 | 272 | 597.40 | 635.80 | 273 | -1.64% | 6.43% |
| Michelin (CGDE) | 93.02 | 4.14% | 3.70 | 242996 | 90.28 | 90.06 | 93.14 | 41 | 93.00 | 93.04 | 50 | 7.34% | 7.56% |
| CINEWORLD GROUP | 253.20 | -2.01% | -5.20 | 1597766 | 259.60 | 252.80 | 261.40 | 1032 | 253.00 | 253.40 | 260 | -10.21% | -4.16% |
| Clariant N | 19.88 | 3.06% | 0.59 | 206725 | 19.42 | 19.39 | 19.94 | 1860 | 19.09 | 19.91 | 5 | 4.17% | 10.08% |
| CLOSE BROTHERS GROUP | 1566.00 | 1.36% | 21.00 | 75415 | 1550.00 | 1548.00 | 1571.00 | 1 | 1563.00 | 1567.00 | 1400 | 2.89% | 8.83% |
| CNH Industrial | 9.04 | 3.15% | 0.28 | 561341 | 8.90 | 8.84 | 9.08 | 500 | 9.04 | 9.07 | 607 | 6.75% | 15.50% |
| CNP Assurances | 19.78 | 2.17% | 0.42 | 79040 | 19.63 | 19.63 | 19.85 | 6 | 19.76 | 19.79 | 160 | 3.45% | 7.15% |
| COBHAM | 107.40 | 1.61% | 1.70 | 630457 | 105.20 | 105.20 | 107.45 | 1269 | 107.30 | 107.50 | 1300 | 2.29% | 9.68% |
| Coca-Cola HBC | 2546.00 | 0.99% | 25.00 | 107637 | 2542.00 | 2512.00 | 2552.00 | 900 | 2544.00 | 2548.00 | 80 | 1.52% | 4.22% |
| COFINIMMO | 112.40 | 0.45% | 0.50 | 7047 | 112.40 | 112.10 | 112.90 | 4 | 112.40 | 113.10 | 120 | 0.36% | 3.12% |
| COLOPLAST | 615.80 | 0.82% | 5.00 | 68066 | 611.80 | 608.20 | 618.00 | 57 | 601.20 | 619.60 | 114 | 2.19% | 1.99% |
| Commerzbank | 10.72 | 0.00% | 0.00 | 2091857 | 6.51 | 6.51 | 10.72 | 500 | 6.55 | 6.68 | 3900 | - | - |
| Compagnie de Saint-G | 29.93 | 1.70% | 0.50 | 598059 | 29.68 | 29.63 | 30.04 | 300 | 29.82 | 30.02 | 300 | 3.96% | 1.20% |
| Richemont N | 68.80 | 2.35% | 1.58 | 663716 | 67.88 | 67.80 | 68.80 | 5 | 68.02 | 71.58 | 461 | 1.96% | 9.41% |
| Compass Group | 1619.50 | 0.56% | 9.00 | 582617 | 1622.00 | 1603.00 | 1625.50 | 371 | 1618.50 | 1619.50 | 45 | -2.85% | -1.58% |
| CONTINENTAL | 134.90 | 5.10% | 6.55 | 160178 | 130.25 | 130.25 | 135.15 | 7 | 134.75 | 136.00 | 10 | 6.77% | 12.23% |
| ConvaTec Group | 139.70 | 1.42% | 1.95 | 1067124 | 139.50 | 138.60 | 140.45 | 112 | 139.65 | 139.70 | 16500 | -1.83% | -0.43% |
| COVESTRO AG O.N. | 48.44 | 3.90% | 1.82 | 355082 | 47.27 | 47.11 | 48.50 | 176 | 48.45 | 48.64 | 97 | 7.96% | 12.10% |
| Covivio | 87.10 | 0.40% | 0.35 | 30015 | 87.20 | 87.05 | 87.70 | 35 | 86.90 | 87.50 | 90 | 1.81% | 2.83% |
| CS Group N | 12.23 | 2.21% | 0.27 | 2357659 | 12.16 | 12.12 | 12.23 | 280 | 12.22 | 12.28 | 2000 | 5.11% | 13.45% |
| CRH PLC | 2230.00 | 2.62% | 57.00 | 178697 | 2181.00 | 2181.00 | 2234.00 | 600 | 2228.00 | 2231.00 | 196 | 2.06% | 8.20% |
| Croda Int | 4899.50 | 2.20% | 105.50 | 65947 | 4854.00 | 4812.00 | 4906.00 | 35 | 4895.00 | 4900.00 | 2 | -0.44% | 4.62% |
| Crédit Agricole | 10.31 | 1.48% | 0.15 | 1068292 | 10.28 | 10.27 | 10.42 | 8 | 10.31 | 10.33 | 320 | 4.47% | 9.64% |
| CYBG PLC LS 0,10 | 195.50 | 4.94% | 9.20 | 1088067 | 187.80 | 187.70 | 198.50 | 5200 | 195.10 | 195.50 | 121 | 6.54% | 7.71% |
| DLY MAIL & GEN TRUST | 589.00 | 1.38% | 8.00 | 116302 | 588.50 | 587.50 | 594.00 | 36 | 588.00 | 589.50 | 700 | - | 2.08% |
| Daimler | 50.84 | 3.76% | 1.84 | 957845 | 49.58 | 49.41 | 50.90 | 120 | 50.83 | 50.87 | 7 | 3.92% | 10.74% |
| Danone | 62.21 | 0.57% | 0.35 | 527926 | 62.20 | 62.05 | 62.74 | 110 | 61.98 | 62.22 | 175 | 0.35% | 1.22% |
| Danske Bank | 126.70 | -0.74% | -0.95 | 447497 | 128.50 | 126.35 | 128.50 | 1343 | 123.30 | 129.90 | 56 | -2.12% | -1.52% |
| Dassault Aviation | 1265.00 | 1.12% | 14.00 | 1207 | 1258.00 | 1251.00 | 1265.50 | 2 | 1265.00 | 1267.00 | 3 | 4.89% | 4.72% |
| Dassault Systèmes | 111.65 | 2.76% | 3.00 | 161141 | 109.62 | 109.10 | 111.80 | 3 | 111.65 | 111.75 | 39 | 4.30% | 8.14% |
| Davide Campari Milan | 7.99 | 0.63% | 0.05 | 450632 | 7.97 | 7.80 | 8.00 | 389 | 7.99 | 8.01 | 688 | 3.23% | 8.57% |
| DCC | 6430.00 | 1.02% | 65.00 | 44468 | 6395.00 | 6370.00 | 6435.00 | 19 | 6420.00 | 6435.00 | 45 | -1.00% | 7.71% |
| DECHRA PHARMA | 2418.00 | -0.98% | -24.00 | 28322 | 2458.00 | 2380.00 | 2458.00 | 60 | 2414.00 | 2418.00 | 13 | 6.33% | 17.15% |
| Delivery Hero | 33.00 | 0.18% | 0.06 | 91899 | 33.06 | 32.80 | 33.36 | 3 | 32.98 | 33.02 | 16 | 0.73% | 2.23% |
| Derwent London | 2997.00 | -0.03% | -1.00 | 56018 | 3022.00 | 2994.00 | 3025.00 | 886 | 2980.00 | 2997.00 | 750 | 1.39% | 5.12% |
| DEUTSCHE BANK | 7.99 | 2.46% | 0.19 | 2739964 | 7.88 | 7.88 | 8.04 | 2400 | 7.98 | 8.00 | 500 | 7.19% | 14.59% |
| DEUTSCHE BOERSE | 114.55 | 1.64% | 1.85 | 154638 | 113.35 | 113.05 | 114.90 | 30 | 114.45 | 114.60 | 64 | 5.53% | 9.46% |
| DEUTSCHE LUFTHANSA | 20.89 | 1.75% | 0.36 | 754039 | 20.32 | 20.16 | 20.96 | 202 | 20.88 | 20.90 | 283 | 5.24% | 6.26% |
| DEUTSCHE POST | 25.87 | 3.48% | 0.87 | 1295553 | 25.24 | 25.17 | 25.87 | 301 | 25.85 | 25.87 | 301 | 3.60% | 8.15% |
| Deutsche Telekom | 14.88 | 2.23% | 0.33 | 3918687 | 14.62 | 14.61 | 14.89 | 90 | 14.88 | 14.89 | 1047 | 0.81% | 0.37% |
| Deutsche Wohnen | 41.53 | 0.46% | 0.19 | 393704 | 41.59 | 41.43 | 41.80 | 200 | 41.54 | 41.57 | 90 | -0.91% | 3.67% |
| Diageo | 2755.00 | 0.75% | 20.50 | 1457840 | 2746.50 | 2723.00 | 2761.00 | 373 | 2754.50 | 2755.50 | 373 | 0.53% | -1.59% |
| DIASORIN | 80.30 | 2.82% | 2.20 | 16086 | 79.10 | 78.60 | 80.70 | 69 | 80.10 | 80.50 | 69 | 7.14% | 13.90% |
| Direct Line Insuranc | 326.80 | 1.52% | 4.90 | 1217952 | 325.00 | 323.80 | 327.10 | 1407 | 326.60 | 326.80 | 16 | 1.74% | 3.06% |
| DNB ASA | 155.35 | 2.27% | 3.45 | 757985 | 153.70 | 153.30 | 155.65 | 68 | 154.65 | 157.10 | 67 | 3.57% | 12.61% |
| DOMETIC GROUP AB | 63.00 | 1.86% | 1.15 | 348903 | 62.35 | 62.00 | 63.25 | 443 | 62.85 | 63.25 | 540 | 5.70% | 14.23% |
| SMITH (DS) | 337.10 | 2.49% | 8.20 | 694032 | 329.10 | 329.10 | 338.20 | 600 | 337.10 | 337.40 | 460 | 3.09% | 13.08% |
| DSV | 510.80 | -0.31% | -1.60 | 361029 | 514.00 | 508.60 | 520.60 | 333 | 497.20 | 523.60 | 333 | 6.20% | 19.49% |
| Dufry N | 94.82 | -4.36% | -4.32 | 114452 | 99.50 | 93.96 | 100.05 | 3000 | 92.00 | 99.00 | 3000 | -4.78% | 2.00% |
| E.ON | 9.15 | 1.16% | 0.10 | 2290635 | 9.09 | 9.04 | 9.18 | 718 | 9.15 | 9.16 | 718 | 1.43% | 6.02% |
| EASYJET | 1171.00 | -0.28% | -3.25 | 1199549 | 1117.75 | 1109.00 | 1180.00 | 1400 | 1170.50 | 1172.00 | 384 | 0.73% | 5.92% |
| Edenred | 36.66 | 0.77% | 0.28 | 134312 | 36.53 | 36.39 | 36.85 | 167 | 36.12 | 36.67 | 110 | 4.27% | 14.24% |
| EDP-ENERGIAS | 3.07 | 0.26% | 0.01 | 1804740 | 3.07 | 3.06 | 3.09 | 439 | 3.06 | 3.07 | 8500 | 0.13% | 0.69% |
| Eiffage | 78.32 | 2.38% | 1.82 | 109672 | 77.84 | 77.26 | 78.66 | 45 | 78.06 | 78.58 | 120 | 5.30% | 7.76% |
| E.D.F. | 14.29 | 3.25% | 0.45 | 831926 | 13.89 | 13.86 | 14.31 | 351 | 14.29 | 14.30 | 1800 | 2.44% | 3.44% |
| ELECTROCOMPONENTS | 540.20 | 2.19% | 11.60 | 204311 | 536.00 | 530.60 | 541.80 | 6431 | 537.20 | 540.60 | 1500 | 1.43% | 6.34% |
| Electrolux B | 208.50 | 2.81% | 5.70 | 572044 | 204.20 | 203.40 | 208.80 | 476 | 208.10 | 209.00 | 490 | 2.31% | 11.71% |
| Elekta B | 119.45 | 1.36% | 1.60 | 827422 | 118.10 | 117.80 | 119.45 | 100 | 115.00 | 119.45 | 2 | 6.51% | 13.65% |
| Elis | 13.63 | 1.41% | 0.19 | 631668 | 13.33 | 13.26 | 13.75 | 170 | 13.62 | 13.66 | 5 | -6.45% | -7.22% |
| Elisa Corp. | 38.56 | 0.23% | 0.09 | 125011 | 38.51 | 38.21 | 38.65 | 33 | 38.21 | 38.56 | 5 | 1.23% | 6.99% |
| Ems-Chemie N | 509.00 | 3.25% | 16.00 | 5268 | 496.20 | 493.20 | 509.50 | 71 | 487.20 | 533.00 | 26 | 3.37% | 9.27% |
| ENAGAS | 24.97 | 0.52% | 0.13 | 276477 | 24.95 | 24.89 | 25.12 | 124 | 24.94 | 24.98 | 1000 | 0.40% | 5.63% |
| Endesa | 21.16 | 1.10% | 0.23 | 362690 | 20.95 | 20.88 | 21.18 | 250 | 21.15 | 21.16 | 300 | 3.37% | 4.75% |
| ENEL | 5.31 | 1.18% | 0.06 | 9285012 | 5.27 | 5.26 | 5.31 | 1700 | 5.30 | 5.31 | 3749 | 2.35% | 5.52% |
| Engie S.A. | 13.84 | 1.77% | 0.24 | 2845826 | 13.62 | 13.57 | 13.88 | 806 | 13.83 | 13.84 | 7 | 3.94% | 10.72% |
| ENI | 14.63 | 2.67% | 0.38 | 2757174 | 14.34 | 14.32 | 14.68 | 345 | 14.29 | 14.63 | 1407 | 3.50% | 6.65% |