Finanz und Wirtschaft 
24.05.2019 19:00:11
Chart
Kursdaten
| Kurs | 314.53 | Eröffnung | 314.53 |
| Diff. absolut | 3.26 | Tages-Hoch | 314.53 |
| Diff. % | 1.05 % | Tages-Tief | 314.53 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 23.05.2019 | 311.27 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 24.05.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 24.05.2019 / 19:00 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 7.98% | 328.9 | 284.1 |
| 1 Woche | -2.62% | 318.0 | 311.3 |
| 1 Monat | -4.97% | 328.3 | 311.3 |
| 3 Monate | -0.99% | 328.9 | 310.9 |
| 6 Monate | 3.79% | 328.9 | 280.7 |
| 1 Jahr | -9.29% | 342.2 | 280.7 |
| 3 Jahre | 10.53% | 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 | 27.62 | -2.61% | -0.74 | 42338 | 28.40 | 27.56 | 28.60 | 172 | 27.58 | 27.66 | 90 | - | -35.92% |
| 3I GROUP | 1057.00 | 1.00% | 10.50 | 363745 | 1050.00 | 1050.00 | 1064.00 | 1100 | 1057.00 | 1061.00 | 277 | -3.68% | 35.07% |
| A.P. Moller-Maersk B | 7228.00 | -2.51% | -186.00 | 15459 | 7480.00 | 7030.00 | 7490.00 | 58 | 7146.00 | 7500.00 | 9 | -9.42% | 0.06% |
| A2A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AAK AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aalberts Industries | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aareal Bank | 26.89 | 1.63% | 0.43 | 65968 | 26.71 | 26.68 | 27.24 | 100 | 26.88 | 31.99 | 357 | -7.31% | -0.11% |
| AB InBev | 73.48 | -0.38% | -0.28 | 314045 | 73.98 | 73.36 | 74.31 | 80 | 73.50 | 73.55 | 180 | -1.98% | 28.08% |
| ABB N | 18.78 | 0.03% | 0.01 | 976826 | 18.93 | 18.77 | 18.95 | 1000 | 18.59 | 18.99 | 500 | -3.27% | 0.72% |
| ABN AMRO GROUP DR/EO | 19.06 | 1.33% | 0.25 | 672547 | 18.94 | 18.93 | 19.20 | 230 | 19.05 | 19.07 | 100 | -3.12% | -8.15% |
| ACCOR | 34.02 | -0.61% | -0.21 | 192468 | 34.34 | 33.93 | 34.34 | 200 | 33.91 | 34.17 | 200 | -1.24% | -7.51% |
| Ackermans & van Haar | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Adecco N | 56.08 | 1.01% | 0.56 | 148571 | 55.60 | 55.60 | 56.54 | 1125 | 55.64 | 57.38 | 1116 | -2.18% | 20.98% |
| ADIDAS | 259.25 | -0.08% | -0.20 | 175630 | 261.75 | 258.50 | 262.70 | 15 | 259.30 | 260.05 | 56 | 3.53% | 42.05% |
| Admiral Group | 2044.00 | 0.64% | 13.00 | 250138 | 2031.00 | 2026.00 | 2063.00 | 1314 | 2029.00 | 2045.00 | 18 | -4.47% | -0.44% |
| ADYEN N.V. EO-,01 | 721.60 | 2.12% | 15.00 | 9018 | 713.80 | 713.20 | 727.40 | 8 | 721.00 | 722.00 | 5 | 3.61% | 48.60% |
| AEGON | 4.17 | 1.29% | 0.05 | 1264166 | 4.15 | 4.14 | 4.24 | 900 | 4.16 | 4.17 | 3200 | -4.70% | 1.06% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 45.25 | 1.03% | 0.46 | 62460 | 45.05 | 44.99 | 45.47 | 831 | 44.87 | 45.26 | 290 | -2.06% | 14.32% |
| AGGREKO | 806.80 | 0.90% | 7.20 | 63394 | 803.20 | 802.80 | 815.20 | 4103 | 801.00 | 807.20 | 340 | -3.31% | 9.32% |
| AIB GROUP PLC EO -,6 | 3.86 | 1.42% | 0.05 | 324287 | 3.92 | 3.83 | 3.92 | 728 | 3.80 | 5.95 | 510 | -6.44% | 3.99% |
| Air France-KLM | 7.77 | -2.85% | -0.23 | 883164 | 7.99 | 7.73 | 8.15 | 641 | 7.75 | 8.25 | 200 | -7.17% | -17.96% |
| Air Liquide | 113.45 | 0.67% | 0.75 | 156396 | 113.50 | 113.05 | 114.00 | 100 | 113.45 | 113.50 | 14 | -4.37% | 3.92% |
| Airbus Group | 116.72 | 1.53% | 1.76 | 187859 | 115.56 | 116.60 | 117.50 | 43 | 116.42 | 117.00 | 131 | -5.99% | 37.31% |
| Aker BP | 252.40 | 0.08% | 0.20 | 280644 | 253.40 | 249.20 | 256.50 | 1470 | 248.10 | 254.60 | 2192 | -6.56% | 15.37% |
| Akzo Nobel | 76.05 | -0.22% | -0.17 | 125489 | 76.34 | 75.96 | 76.73 | 50 | 76.06 | 76.07 | 72 | -0.85% | -3.49% |
| Alcon N | 58.89 | -0.34% | -0.20 | 106344 | 59.40 | 58.76 | 59.59 | 312 | 58.44 | 59.33 | 312 | -5.43% | - |
| ALFA LAVAL | 204.30 | -0.05% | -0.10 | 154860 | 206.20 | 203.70 | 206.20 | 251 | 189.00 | 205.50 | 296 | -4.18% | 7.79% |
| ALLIANZ | 201.60 | 0.79% | 1.58 | 171616 | 201.00 | 200.85 | 202.80 | 24 | 201.55 | 201.65 | 104 | -2.91% | 13.75% |
| Alstom | 39.91 | 0.78% | 0.31 | 168302 | 39.76 | 39.76 | 40.12 | 125 | 39.87 | 39.93 | 12 | 1.37% | 13.54% |
| Alten | 92.85 | -0.38% | -0.35 | 2696 | 93.87 | 92.62 | 94.00 | 111 | 92.75 | 92.95 | 90 | 0.43% | 27.98% |
| Altran Technologies | 10.62 | 0.26% | 0.03 | 198259 | 10.72 | 10.59 | 10.80 | 310 | 10.61 | 10.62 | 1100 | -3.78% | 50.92% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ambu | 107.35 | -7.42% | -8.60 | 410750 | 116.95 | 106.80 | 118.00 | 336 | 102.00 | 121.50 | 336 | -7.13% | -25.82% |
| AMS I | 35.80 | 0.03% | 0.01 | 149607 | 36.40 | 35.51 | 37.33 | 30 | 35.70 | 36.24 | 1767 | -19.59% | 51.78% |
| Amundi S.A. | 57.50 | -4.25% | -2.55 | 41991 | 57.15 | 57.05 | 58.00 | 95 | 57.45 | 57.50 | 23 | -1.48% | 29.84% |
| Andritz | 33.22 | 0.48% | 0.16 | 29896 | 33.26 | 33.18 | 33.64 | 43 | 33.18 | 33.42 | 200 | -2.99% | -17.31% |
| ANGLO AMERICAN | 1945.20 | 2.20% | 41.80 | 565874 | 1914.00 | 1914.00 | 1945.20 | 209 | 1944.80 | 1945.80 | 209 | -3.48% | 9.29% |
| ANTOFAGASTA | 801.80 | 2.93% | 22.80 | 903241 | 793.90 | 784.80 | 804.20 | 1400 | 801.00 | 802.40 | 756 | -6.86% | -0.84% |
| ArcelorMittal | 14.18 | 0.91% | 0.13 | 769266 | 14.24 | 14.06 | 14.33 | 500 | 14.16 | 14.20 | 500 | -3.10% | -21.89% |
| arGEN-X | 121.30 | 4.21% | 4.90 | 23926 | 117.80 | 117.60 | 121.70 | 50 | 121.10 | 121.30 | 40 | 0.69% | 35.51% |
| Arkema | 77.70 | 1.01% | 0.78 | 122102 | 77.96 | 77.28 | 78.52 | 170 | 77.66 | 77.74 | 73 | -5.69% | 3.00% |
| Aroundtown | 7.51 | 0.59% | 0.04 | 505937 | 7.44 | 7.44 | 7.56 | 6871 | 7.45 | 7.51 | 2042 | -0.03% | 4.25% |
| ASHTEAD GROUP | 1965.50 | -0.18% | -3.50 | 195039 | 1978.50 | 1961.50 | 1987.50 | 5 | 1965.50 | 1966.50 | 140 | -3.86% | 20.61% |
| ASM International | 54.42 | 2.10% | 1.12 | 97382 | 53.72 | 53.62 | 54.90 | 6 | 54.28 | 54.64 | 680 | -6.43% | 47.44% |
| ASML Holding | 170.26 | 0.02% | 0.04 | 220520 | 171.40 | 169.68 | 172.80 | 28 | 170.20 | 170.32 | 10 | -6.28% | 24.16% |
| ASR Nederland | 34.96 | -2.62% | -0.94 | 134109 | 34.60 | 34.59 | 35.26 | 100 | 34.95 | 34.97 | 130 | -4.14% | 0.98% |
| ASSA Abloy B | 194.25 | 0.88% | 1.70 | 388605 | 193.72 | 193.40 | 195.35 | 300 | 185.20 | 195.30 | 100 | -2.63% | 22.10% |
| Assicurazioni Genera | 16.30 | 2.03% | 0.33 | 1902051 | 16.02 | 16.00 | 16.36 | 938 | 16.30 | 16.30 | 938 | -6.36% | 9.53% |
| A.B. Foods | 2508.00 | 0.52% | 13.00 | 139608 | 2495.00 | 2495.00 | 2533.00 | 100 | 2507.00 | 2510.00 | 96 | -2.23% | 21.59% |
| AstraZeneca | 6089.00 | 1.10% | 66.00 | 536030 | 6024.00 | 5981.00 | 6102.00 | 220 | 6059.00 | 6090.00 | 4 | 3.68% | 3.91% |
| ATLANTIA | 22.28 | 0.59% | 0.13 | 253996 | 22.22 | 22.16 | 22.46 | 475 | 22.27 | 22.29 | 396 | -3.36% | 22.38% |
| Atlas Copco A | 265.50 | 0.72% | 1.90 | 552530 | 264.80 | 264.80 | 268.65 | 100 | 265.10 | 267.40 | 200 | -6.36% | 25.54% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AURUBIS | 40.53 | 2.76% | 1.09 | 101747 | 39.86 | 38.92 | 40.69 | 3 | 40.50 | 40.58 | 123 | -1.91% | -8.28% |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVEVA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aviva | 405.20 | 0.70% | 2.80 | 1543467 | 405.60 | 403.80 | 407.90 | 550 | 404.80 | 405.10 | 450 | -5.38% | 7.56% |
| AXA | 22.34 | 1.02% | 0.23 | 966216 | 22.25 | 22.21 | 22.46 | 320 | 22.27 | 22.35 | 487 | -1.04% | 18.44% |
| AXEL SPRINGER | 46.08 | 0.17% | 0.08 | 11220 | 46.32 | 46.02 | 46.58 | 35 | 46.08 | 58.50 | 108 | -4.36% | -6.83% |
| Aéroports de Paris | 155.80 | 0.78% | 1.20 | 16499 | 155.30 | 154.40 | 156.30 | 32 | 155.10 | 155.90 | 15 | 0.13% | -5.97% |
| B & M Europ.Value Re | 349.00 | -3.70% | -13.40 | 1839732 | 361.60 | 347.20 | 365.25 | 174 | 348.90 | 350.40 | 3089 | -9.49% | 24.42% |
| BAE SYSTEMS | 449.00 | -1.28% | -5.80 | 1005616 | 454.30 | 447.10 | 456.30 | 1652 | 448.70 | 449.20 | 728 | -2.45% | -1.15% |
| BALFOUR BEATTY | 228.60 | 0.70% | 1.60 | 311870 | 226.60 | 226.60 | 229.20 | 1180 | 228.60 | 229.00 | 600 | -6.20% | -8.80% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BBVA | 5.03 | -11.55% | -0.66 | 4877165 | 5.00 | 4.97 | 5.05 | 1325 | 4.99 | 5.02 | 3322 | -2.65% | -22.74% |
| Banco BPM | 1.67 | 0.88% | 0.01 | 1810618 | 1.67 | 1.66 | 1.70 | 301 | 1.67 | 1.67 | 1243 | -6.78% | -15.49% |
| B. COM. PORTUGUES | 0.25 | 1.24% | 0.00 | 988697 | 0.25 | 0.25 | 0.25 | 4500 | 0.25 | 0.25 | 7000 | 0.16% | 10.32% |
| BA.SABADELL | 1.02 | -0.20% | -0.00 | 2030962 | 1.02 | 1.02 | 1.03 | 4400 | 1.02 | 1.02 | 4200 | -3.63% | 2.33% |
| Banco Santander | 4.03 | 0.36% | 0.01 | 9727679 | 4.04 | 4.01 | 4.07 | 2000 | 4.02 | 4.03 | 3896 | -3.12% | 1.49% |
| Bank of Ireland | 4.86 | -0.57% | -0.03 | 525266 | 4.86 | 4.82 | 4.93 | 281 | 4.84 | 4.85 | 1500 | -10.30% | 0.29% |
| Bank Pekao | 101.50 | 0.00% | 0.00 | - | 101.50 | 101.50 | 101.50 | 65 | 101.00 | 114.40 | 45 | - | - |
| Bank Zachodni WBK | 339.20 | - | - | - | - | - | - | - | - | - | - | - | - |
| Bankia | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BANKINTER | 6.56 | 0.28% | 0.02 | 773217 | 6.54 | 6.53 | 6.60 | 1573 | 6.56 | 6.56 | 500 | -2.91% | -6.41% |
| Barclays Bank | 149.04 | -0.16% | -0.24 | 9128580 | 151.02 | 148.88 | 151.56 | 2300 | 149.06 | 149.14 | 3547 | -7.19% | -0.31% |
| BARRATT DEVELOPMENTS | 563.40 | 0.32% | 1.80 | 1119804 | 562.00 | 562.00 | 568.10 | 2100 | 563.40 | 566.20 | 450 | -9.07% | 21.64% |
| Barry Callebaut N | 1949.00 | -0.36% | -7.00 | 312 | 1953.00 | 1940.00 | 1954.00 | 32 | 1932.00 | 1965.00 | 32 | 1.56% | 27.34% |
| BASF | 60.70 | 0.15% | 0.09 | 703829 | 61.10 | 60.59 | 61.37 | 220 | 60.69 | 61.08 | 310 | -6.19% | -8.39% |
| BAYER | 53.88 | -0.48% | -0.26 | 621081 | 54.53 | 53.60 | 54.05 | 100 | 53.74 | 53.89 | 300 | -4.78% | -10.66% |
| BMW | 63.52 | 0.08% | 0.05 | 346033 | 64.12 | 63.34 | 64.32 | 48 | 63.42 | 63.72 | 99 | -9.22% | -10.25% |
| BB Biotech N | 68.55 | -0.22% | -0.15 | 9150 | 68.95 | 68.45 | 69.55 | 250 | 68.35 | 69.10 | 250 | -1.86% | 17.44% |
| BBA AVIATION | 263.60 | 0.46% | 1.20 | 224208 | 264.80 | 263.20 | 266.40 | 900 | 263.00 | 263.80 | 900 | -3.21% | 19.93% |
| BEAZLEY PLC LS -,05 | 572.00 | 1.51% | 8.50 | 138985 | 566.00 | 564.00 | 572.00 | 578 | 571.50 | 572.50 | 394 | 1.17% | 11.58% |
| Bechtle | 108.70 | 2.35% | 2.50 | 17774 | 107.40 | 107.00 | 108.80 | 88 | 108.70 | 108.80 | 475 | 1.43% | 55.72% |
| BEIERSDORF | 103.30 | 1.18% | 1.20 | 213054 | 102.20 | 101.90 | 103.75 | 49 | 103.20 | 103.65 | 49 | 0.88% | 13.19% |
| BELLWAY | 2787.00 | -0.39% | -11.00 | 95705 | 2790.00 | 2780.00 | 2808.00 | 100 | 2786.00 | 2790.00 | 280 | -5.85% | 11.21% |
| BERKELEY GROUP | 3505.00 | -0.06% | -2.00 | 87110 | 3521.00 | 3501.00 | 3531.00 | 37 | 3506.00 | 3512.00 | 205 | -6.73% | 1.24% |
| BHP Group | 1800.40 | 2.35% | 41.40 | 1229786 | 1771.40 | 1771.40 | 1801.80 | 450 | 1799.80 | 1800.40 | 450 | -1.67% | 6.74% |
| Bic | 74.50 | 0.34% | 0.25 | 13807 | 74.85 | 74.40 | 75.20 | 80 | 74.15 | 74.80 | 80 | -2.80% | -16.53% |
| BNP Paribas | 43.97 | 0.66% | 0.29 | 1053641 | 43.88 | 43.65 | 44.23 | 106 | 43.84 | 44.05 | 278 | -4.69% | 10.60% |
| Boliden | 223.50 | 1.31% | 2.90 | 162279 | 222.28 | 221.90 | 225.80 | 150 | 215.95 | 228.40 | 500 | -4.32% | 16.76% |
| Bolloré | 4.03 | 1.82% | 0.07 | 373075 | 3.99 | 3.99 | 4.03 | 121 | 4.03 | 4.05 | 2 | -1.94% | 15.32% |
| BME | 23.54 | 0.17% | 0.04 | 16934 | 23.48 | 23.44 | 23.58 | 1673 | 23.18 | 23.54 | 100 | -1.67% | -2.89% |
| Bouygues | 31.94 | 0.54% | 0.17 | 161018 | 31.96 | 31.88 | 32.22 | 154 | 31.92 | 32.00 | 68 | -5.08% | 1.40% |
| BP | 543.90 | -0.06% | -0.30 | 6366600 | 544.40 | 542.80 | 550.00 | 1989 | 543.90 | 544.10 | 327 | -0.89% | 9.63% |
| BRENNTAG | 43.28 | -2.37% | -1.05 | 151590 | 44.73 | 43.27 | 44.73 | 64 | 43.28 | 43.32 | 300 | -3.06% | 17.59% |
| BRIT AMER TOBACCO | 2986.50 | 1.34% | 39.50 | 723703 | 2962.00 | 2944.00 | 3019.00 | 353 | 2987.00 | 2988.50 | 353 | 0.72% | 17.72% |
| BRITISH LAND CO | 533.80 | 0.49% | 2.60 | 1176697 | 534.50 | 531.60 | 536.00 | 25 | 533.60 | 534.00 | 2200 | -5.45% | -0.71% |
| BRITVIC | 929.00 | -0.11% | -1.00 | 211654 | 960.00 | 926.50 | 960.00 | 230 | 928.50 | 929.50 | 1195 | 0.32% | 16.40% |
| BT GROUP | 195.84 | -1.44% | -2.86 | 7970677 | 199.10 | 195.44 | 199.58 | 1100 | 195.78 | 195.88 | 1872 | -2.79% | -16.41% |
| BTG | 834.25 | -0.03% | -0.25 | 31031 | 835.00 | 834.00 | 835.50 | 2628 | 829.00 | 835.00 | 1400 | 0.03% | 0.75% |
| Bucher N | 312.60 | 0.26% | 0.80 | 622 | 313.60 | 312.40 | 315.80 | 300 | 310.00 | 315.00 | 204 | -4.36% | 17.93% |
| BUNZL | 2097.00 | 0.05% | 1.00 | 254772 | 2105.00 | 2082.00 | 2110.00 | 110 | 2095.00 | 2099.00 | 550 | 1.70% | -11.30% |
| BURBERRY GROUP | 1805.00 | 0.75% | 13.50 | 279509 | 1790.50 | 1784.00 | 1817.00 | 413 | 1803.00 | 1812.00 | 84 | -1.38% | 3.52% |
| Bureau Veritas | 21.39 | 1.09% | 0.23 | 70236 | 21.31 | 21.29 | 21.50 | 41 | 21.38 | 21.40 | 6 | -3.86% | 19.28% |
| Caixabank SA | 2.77 | 0.13% | 0.00 | 3153128 | 2.78 | 2.76 | 2.81 | 564 | 2.77 | 2.77 | 3522 | -1.37% | -12.60% |
| Cap Gemini | 103.30 | 0.15% | 0.15 | 60611 | 102.95 | 102.88 | 104.55 | 46 | 102.90 | 103.35 | 60 | -3.00% | 19.48% |
| CAPITA | 105.50 | -0.33% | -0.35 | 680899 | 106.65 | 105.20 | 107.65 | 400 | 105.40 | 105.55 | 6900 | -7.68% | -6.08% |
| Carl Zeiss Meditec | 88.05 | 0.00% | 0.00 | 71083 | 88.75 | 87.50 | 88.75 | 21 | 88.05 | 88.20 | 26 | -1.23% | 28.73% |
| CARLSBERG B | 895.60 | 1.50% | 13.20 | 84983 | 883.80 | 882.80 | 898.00 | 87 | 858.00 | 912.60 | 100 | -0.16% | 27.48% |
| Carnival | 3933.00 | -0.28% | -11.00 | 130962 | 3936.00 | 3921.00 | 3962.00 | 80 | 3932.00 | 3940.00 | 276 | -3.07% | 5.06% |
| Carrefour | 16.65 | -1.60% | -0.27 | 694617 | 16.84 | 16.59 | 17.05 | 800 | 16.64 | 16.75 | 758 | -3.76% | 12.23% |
| Casino Guichard | 30.09 | 7.68% | 2.15 | 1185881 | 27.50 | 27.40 | 33.43 | 1261 | 29.70 | 30.32 | 168 | -4.70% | -17.96% |
| Castellum | 180.70 | 1.26% | 2.25 | 143667 | 178.80 | 178.40 | 180.90 | 131 | 180.70 | 181.00 | 180 | 0.47% | 10.35% |
| CD PROJEKT | 178.60 | 0.00% | 0.00 | - | 178.60 | 178.60 | 178.60 | 4 | 186.00 | 210.00 | 8 | - | 21.41% |
| CELLNEX TELECOM SA E | 30.21 | -0.23% | -0.07 | 674128 | 30.33 | 30.19 | 30.70 | 200 | 30.20 | 30.21 | 3 | 2.23% | 43.86% |
| Cembra Money Bank N | 88.65 | 1.37% | 1.20 | 12345 | 87.70 | 87.70 | 89.00 | 714 | 87.90 | 89.70 | 714 | 0.09% | 12.48% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lindt & Sprüngli N | 75700.00 | -0.13% | -100.00 | 11 | 75700.00 | 75700.00 | 76000.00 | 1 | 75700.00 | 76000.00 | 3 | -1.04% | 4.12% |
| Christian Dior | 431.80 | 0.84% | 3.60 | 2168 | 433.60 | 429.80 | 433.60 | 30 | 430.60 | 432.20 | 81 | -1.01% | 29.36% |
| CHRISTIAN HANSEN | 715.00 | 0.48% | 3.40 | 19536 | 713.40 | 707.60 | 717.70 | 264 | 711.20 | 721.80 | 590 | -0.67% | 23.67% |
| Michelin (CGDE) | 105.35 | 1.49% | 1.55 | 74008 | 105.00 | 104.25 | 105.75 | 42 | 105.15 | 105.65 | 45 | -4.31% | 21.82% |
| CINEWORLD GROUP | 309.70 | 1.91% | 5.80 | 795054 | 305.70 | 305.60 | 310.60 | 3800 | 309.30 | 309.80 | 2053 | -0.43% | 15.03% |
| Clariant N | 18.66 | 0.21% | 0.04 | 94724 | 18.62 | 18.62 | 18.83 | 3416 | 18.47 | 18.84 | 3399 | -3.45% | 3.10% |
| CLOSE BROTHERS GROUP | 1399.00 | 0.79% | 11.00 | 40638 | 1413.00 | 1392.00 | 1415.00 | 120 | 1392.00 | 1399.00 | 800 | -8.50% | -3.54% |
| CNH Industrial | 7.92 | 2.33% | 0.18 | 1091107 | 7.83 | 7.83 | 8.11 | 2000 | 7.90 | 7.93 | 500 | -6.25% | -1.20% |
| CNP Assurances | 19.72 | 0.92% | 0.18 | 51847 | 19.64 | 19.61 | 19.76 | 6 | 19.69 | 19.73 | 130 | -3.43% | 6.83% |
| COBHAM | 109.80 | -0.59% | -0.65 | 554159 | 110.40 | 108.45 | 110.40 | 26323 | 108.75 | 109.90 | 2792 | -3.62% | 12.80% |
| Coca-Cola HBC | 2857.00 | 1.64% | 46.00 | 149940 | 2816.00 | 2814.00 | 2869.00 | 410 | 2856.00 | 2860.00 | 263 | -0.85% | 15.06% |
| COFINIMMO | 113.80 | -0.35% | -0.40 | 2552 | 114.20 | 113.80 | 114.40 | 110 | 113.80 | 114.40 | 40 | 1.97% | 4.40% |
| COLOPLAST | 725.00 | 0.19% | 1.40 | 34203 | 721.20 | 719.80 | 728.00 | 100 | 708.20 | 729.60 | 214 | 1.09% | 20.07% |
| Commerzbank | 6.73 | -1.09% | -0.07 | 1189550 | 6.79 | 6.68 | 6.85 | 500 | 6.72 | 6.75 | 703 | -12.93% | -36.59% |
| Compagnie de Saint-G | 33.24 | -0.06% | -0.02 | 411548 | 33.34 | 33.16 | 33.56 | 300 | 33.15 | 33.30 | 148 | -2.28% | 12.37% |
| Richemont N | 74.12 | 0.60% | 0.44 | 254150 | 74.32 | 73.82 | 74.82 | 2 | 68.76 | 74.86 | 855 | 3.77% | 17.18% |
| Compass Group | 1811.00 | -0.14% | -2.50 | 706090 | 1812.50 | 1800.50 | 1816.50 | 426 | 1809.50 | 1812.50 | 399 | 2.57% | 10.21% |
| CONTINENTAL | 123.98 | 0.45% | 0.56 | 61204 | 125.12 | 123.82 | 126.00 | 3 | 123.88 | 124.06 | 7 | -3.94% | 3.14% |
| ConvaTec Group | 142.20 | 0.18% | 0.25 | 1617843 | 141.55 | 140.80 | 144.40 | 23384 | 140.90 | 143.50 | 260 | -0.04% | 1.18% |
| COVESTRO AG O.N. | 41.03 | -0.17% | -0.07 | 315139 | 41.28 | 40.93 | 41.52 | 111 | 40.92 | 41.11 | 115 | -8.65% | -4.88% |
| Covivio | 94.15 | 2.12% | 1.95 | 5576 | 92.55 | 92.50 | 94.25 | 47 | 93.85 | 94.45 | 48 | 1.02% | 11.16% |
| CS Group N | 11.62 | 0.09% | 0.01 | 820546 | 11.69 | 11.60 | 11.73 | 2000 | 11.53 | 11.74 | 5000 | -4.01% | 7.70% |
| CRH PLC | 2498.00 | 0.04% | 1.00 | 133479 | 2505.00 | 2496.00 | 2539.00 | 172 | 2496.00 | 2498.00 | 172 | -0.72% | 21.20% |
| Croda Int | 5135.00 | 0.69% | 35.00 | 32117 | 5105.00 | 5100.00 | 5160.00 | 63 | 5130.00 | 5140.00 | 208 | -0.87% | 8.90% |
| Crédit Agricole | 10.21 | -4.36% | -0.47 | 2222734 | 10.14 | 10.06 | 10.25 | 800 | 10.18 | 10.24 | 800 | -5.66% | 13.48% |
| CYBG PLC LS 0,10 | 187.35 | 1.43% | 2.65 | 739171 | 187.15 | 185.15 | 189.40 | 2296 | 187.35 | 187.65 | 2352 | -4.45% | 1.76% |
| DLY MAIL & GEN TRUST | 672.00 | 0.90% | 6.00 | 26804 | 668.00 | 668.00 | 678.50 | 1700 | 671.00 | 673.00 | 511 | -1.04% | 15.42% |
| Daimler | 47.51 | 0.23% | 0.11 | 800940 | 47.77 | 47.38 | 48.26 | 286 | 47.51 | 47.63 | 286 | -12.24% | 3.25% |
| Danone | 71.60 | 1.07% | 0.76 | 340621 | 71.10 | 70.92 | 71.78 | 158 | 71.60 | 71.72 | 43 | -0.42% | 15.26% |
| Danske Bank | 112.90 | 2.08% | 2.30 | 514689 | 111.50 | 111.33 | 113.75 | 700 | 110.10 | 113.35 | 200 | 1.65% | -14.03% |
| Dassault Aviation | 1196.00 | -2.45% | -30.00 | 4207 | 1229.00 | 1189.00 | 1241.00 | 10 | 1194.00 | 1197.00 | 3 | -3.99% | 1.49% |
| Dassault Systèmes | 136.90 | -0.18% | -0.25 | 44123 | 137.25 | 136.35 | 138.30 | 45 | 136.90 | 136.95 | 61 | -1.01% | 32.83% |
| Davide Campari Milan | 9.09 | -0.22% | -0.02 | 459599 | 9.10 | 9.05 | 9.15 | 116 | 9.09 | 9.12 | 1099 | 0.39% | 23.86% |
| DCC | 6780.00 | -0.54% | -37.00 | 31073 | 6870.00 | 6762.00 | 6912.00 | 12 | 6776.00 | 6784.00 | 115 | -2.92% | 14.19% |
| DECHRA PHARMA | 2754.00 | 0.44% | 12.00 | 8692 | 2770.00 | 2738.00 | 2770.00 | 268 | 2752.00 | 2792.00 | 654 | 2.16% | 32.85% |
| Delivery Hero | 40.37 | 0.62% | 0.25 | 118630 | 40.42 | 40.03 | 40.89 | 122 | 40.30 | 40.38 | 3 | -6.48% | 24.29% |
| Derwent London | 3252.00 | 0.81% | 26.00 | 35410 | 3230.00 | 3230.00 | 3256.00 | 204 | 3210.00 | 3254.00 | 80 | -2.22% | 14.07% |
| DEUTSCHE BANK | 6.38 | -0.99% | -0.06 | 1510972 | 6.44 | 6.30 | 6.46 | 348 | 6.30 | 6.39 | 754 | -6.53% | -7.55% |
| DEUTSCHE BOERSE | 125.65 | 2.11% | 2.60 | 178633 | 123.65 | 123.62 | 125.90 | 290 | 125.60 | 126.05 | 57 | 1.11% | 17.58% |
| DEUTSCHE LUFTHANSA | 17.43 | -0.63% | -0.11 | 615612 | 17.53 | 17.37 | 17.64 | 285 | 17.42 | 17.48 | 285 | -4.47% | -11.34% |
| DEUTSCHE POST | 27.01 | -0.09% | -0.03 | 823471 | 27.02 | 26.95 | 27.19 | 490 | 27.02 | 27.06 | 181 | -4.96% | 13.02% |
| Deutsche Telekom | 15.10 | 0.35% | 0.05 | 1520848 | 15.07 | 15.04 | 15.23 | 330 | 15.10 | 15.11 | 850 | -0.85% | 1.46% |
| Deutsche Wohnen | 42.94 | 0.14% | 0.06 | 244162 | 42.85 | 42.63 | 43.11 | 20 | 42.95 | 42.97 | 100 | 1.63% | 7.19% |
| Diageo | 3352.50 | 0.80% | 26.50 | 1393954 | 3330.00 | 3325.00 | 3365.00 | 483 | 3349.50 | 3360.00 | 317 | -0.69% | 18.81% |
| DIASORIN | 96.15 | -0.77% | -0.75 | 21172 | 97.15 | 95.75 | 97.45 | 60 | 96.15 | 96.30 | 60 | -0.31% | 37.45% |
| Direct Line Insuranc | 316.40 | 0.96% | 3.00 | 1281612 | 314.50 | 314.30 | 316.90 | 2375 | 316.10 | 316.90 | 2498 | -3.48% | -1.17% |
| DNB ASA | 153.60 | 1.19% | 1.80 | 655538 | 152.15 | 151.90 | 153.85 | 3597 | 152.40 | 154.80 | 3606 | -2.44% | 10.04% |
| DOMETIC GROUP AB | 87.86 | 3.46% | 2.94 | 322789 | 85.76 | 85.28 | 87.88 | 581 | 87.70 | 94.84 | 304 | -3.83% | 53.98% |
| SMITH (DS) | 324.60 | 0.56% | 1.80 | 1022898 | 326.30 | 323.30 | 326.60 | 3600 | 324.40 | 325.10 | 500 | -2.48% | 8.29% |
| DSV | 605.40 | 0.53% | 3.20 | 137822 | 600.90 | 600.90 | 607.00 | 698 | 600.80 | 610.20 | 699 | 1.18% | 40.87% |
| Dufry N | 86.10 | -0.21% | -0.18 | 79402 | 87.30 | 85.76 | 87.46 | 743 | 84.88 | 86.70 | 747 | -0.85% | -7.19% |
| E.ON | 9.45 | 1.36% | 0.13 | 2602753 | 9.35 | 9.32 | 9.48 | 733 | 9.45 | 9.45 | 733 | 1.85% | 9.45% |
| EasyJet | 923.60 | -0.47% | -4.40 | 738131 | 931.60 | 922.00 | 945.40 | 720 | 923.00 | 929.40 | 160 | -4.59% | -16.06% |
| Edenred | 40.47 | 0.77% | 0.31 | 100249 | 40.55 | 40.35 | 40.70 | 123 | 40.43 | 40.49 | 60 | -4.43% | 25.15% |
| EDP-ENERGIAS | 3.32 | 1.59% | 0.05 | 3136134 | 3.26 | 3.26 | 3.34 | 1000 | 3.32 | 3.32 | 1500 | 2.57% | 7.29% |
| Eiffage | 88.52 | 0.27% | 0.24 | 65484 | 88.48 | 88.35 | 89.02 | 55 | 88.46 | 88.58 | 55 | -3.29% | 21.46% |
| E.D.F. | 12.10 | 0.37% | 0.04 | 710425 | 12.05 | 11.96 | 12.17 | 800 | 12.11 | 12.60 | 3742 | -4.91% | -12.41% |
| ELECTROCOMPONENTS | 621.60 | -1.27% | -8.00 | 172662 | 632.80 | 619.40 | 636.60 | 350 | 621.20 | 621.80 | 5 | 0.25% | 23.94% |
| Electrolux B | 216.80 | -0.05% | -0.10 | 277845 | 217.40 | 216.20 | 218.40 | 200 | 216.20 | 219.60 | 1635 | -2.56% | 16.21% |
| Elekta B | 105.30 | -3.53% | -3.85 | 687466 | 109.00 | 104.80 | 109.90 | 100 | 104.00 | 111.00 | 100 | -2.55% | 0.19% |
| Elis | 15.23 | 2.08% | 0.31 | 206184 | 15.04 | 15.02 | 15.42 | 850 | 15.22 | 15.25 | 6 | -1.84% | 1.57% |
| Elisa Corp. | 39.89 | 0.76% | 0.30 | 69082 | 39.66 | 39.55 | 40.12 | 1126 | 36.22 | 41.47 | 150 | 0.99% | 9.85% |
| Ems-Chemie N | 606.50 | 0.66% | 4.00 | 2632 | 606.50 | 603.50 | 612.50 | 104 | 602.00 | 616.50 | 103 | - | 30.21% |
| ENAGAS | 25.54 | 1.75% | 0.44 | 353410 | 25.08 | 25.08 | 25.66 | 220 | 25.53 | 27.10 | 117 | -1.38% | 6.18% |
| Endesa | 22.99 | 1.73% | 0.39 | 251221 | 22.64 | 22.63 | 23.03 | 96 | 22.97 | 23.00 | 550 | -0.40% | 11.88% |
| ENEL | 5.79 | 1.92% | 0.11 | 6303203 | 5.70 | 5.68 | 5.79 | 2300 | 5.79 | 5.79 | 1900 | 1.52% | 12.89% |
| Engie S.A. | 12.64 | 0.72% | 0.09 | 922852 | 12.62 | 12.60 | 12.69 | 600 | 12.61 | 12.65 | 438 | -8.89% | 0.48% |
| ENI | 14.03 | 0.54% | 0.07 | 2265742 | 14.02 | 13.98 | 14.18 | 68 | 14.03 | 14.05 | 823 | -5.18% | 2.28% |
| EPIROC AB A | 92.58 | 0.35% | 0.32 |