25.09.2018 12:47:58
STXE 600 PR.USD
336.47
$$$
-1.07
-0.32%
24.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 337.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.09.2018 / 17:50
Währung $$$ Aktualisierungsstand 25.09.2018 / 12:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.29% 372.2 320.8
1 Woche 2.53% 337.5 330.3
1 Monat 2.14% 337.6 323.4
3 Monate 2.24% 342.2 320.8
6 Monate -1.74% 353.0 320.8
1 Jahr -0.99% 372.2 320.8
3 Jahre 12.82% 372.2 253.1
SMI
22
13
SMI
-1.08
-5.58
SMI
-3.29
-4.64
2016
2017
2018
{"2016":{"performance":-1.08,"chartHeight":8.8795523670296,"year":2016,"ID_NOTATION":"193815"},"2017":{"performance":22,"chartHeight":24.749873966588,"year":2017,"ID_NOTATION":"193815"},"2018":{"performance":-3.29,"chartHeight":14.744812706971,"year":2018,"ID_NOTATION":"193815"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 25.09.2018 12:47:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 955.00 0.00% 0.00 99245 952.70 951.40 956.80 511 954.80 955.20 386 2.20% 4.03%
A.P. Moller-Maersk B 9310.00 -0.26% -24.00 1342 9310.00 9288.00 9394.00 5 9308.00 9314.00 5 5.73% -13.73%
A2A 1.54 0.79% 0.01 530028 1.52 1.52 1.54 5248 1.54 1.54 533 -3.39% -1.01%
AAK AB 149.08 -0.52% -0.78 16686 148.98 148.44 149.34 40 148.82 149.02 88 -0.09% 28.36%
Aalberts Industries 36.64 -0.70% -0.26 20966 36.83 36.43 36.95 106 36.64 36.66 81 3.26% -11.08%
Aareal Bank 37.09 0.46% 0.17 21026 37.11 36.90 37.16 683 37.08 37.10 127 2.38% -2.12%
AB InBev 77.04 -0.04% -0.03 147141 77.30 76.82 77.45 225 77.02 77.04 117 0.51% -17.24%
ABB N 23.09 -0.39% -0.09 366927 23.18 23.02 23.24 739 23.10 23.11 3341 -0.17% -11.22%
ABN AMRO GROUP DR/EO 23.70 -0.21% -0.05 276404 23.75 23.68 24.04 267 23.70 23.71 2814 0.42% -11.64%
ACCOR 43.51 0.14% 0.06 28996 43.50 43.36 43.64 180 43.49 43.52 480 2.00% 0.94%
Ackermans & van Haar 152.90 0.39% 0.60 777 152.60 152.40 152.90 164 152.90 153.00 79 0.86% 4.75%
ACS ACTIVIDADES DE C 37.36 -0.35% -0.13 49079 37.39 37.16 37.46 415 37.32 37.35 723 1.02% 15.00%
Adecco N 52.68 0.38% 0.20 35002 52.50 52.22 52.80 286 52.66 52.70 313 -9.14% -29.56%
ADIDAS 208.70 0.29% 0.60 32819 208.30 207.60 208.70 237 208.70 208.80 131 -0.05% 24.50%
Admiral Group 2056.00 0.49% 10.00 17847 2048.00 2043.00 2064.00 478 2056.00 2058.00 125 0.74% 2.61%
ADYEN N.V. EO-,01 649.90 0.85% 5.50 196 646.10 646.10 649.90 14 648.20 651.20 8 10.30% -
AEGON 5.78 4.03% 0.22 1744578 5.72 5.67 5.79 3255 5.78 5.78 3235 6.47% 4.63%
Aena SA 149.90 0.13% 0.20 30969 149.35 148.80 150.20 115 149.90 149.95 40 0.60% -11.37%
AGEAS/NV 46.88 1.36% 0.63 41718 45.99 45.99 46.93 470 46.87 46.89 214 5.21% 13.78%
AGGREKO 862.00 1.39% 11.80 57106 862.40 854.80 862.40 131 861.60 862.00 250 -0.70% 6.61%
AIB GROUP PLC EO -,6 4.68 0.21% 0.01 158859 4.71 4.66 4.71 2836 4.67 4.68 769 -2.22% -14.07%
Air France-KLM 8.47 -2.87% -0.25 312181 8.69 8.37 8.77 603 8.48 8.48 500 -0.09% -35.66%
Air Liquide 109.70 -0.36% -0.40 48542 110.20 109.50 110.30 58 109.70 109.75 453 2.95% 4.51%
Airbus Group 106.32 0.55% 0.58 13984 105.54 105.54 106.50 82 106.34 106.40 74 -0.66% 26.79%
Aker BP 337.00 4.98% 16.00 173533 323.60 323.60 337.80 270 337.00 337.40 538 4.90% 58.68%
Akzo Nobel 81.20 -0.29% -0.24 84016 81.36 81.08 81.79 430 81.18 81.20 663 0.97% 11.53%
ALFA LAVAL 243.60 -0.20% -0.50 127090 243.15 239.10 243.80 568 243.40 243.60 587 4.46% 28.29%
ALLIANZ 193.90 0.81% 1.56 52523 192.00 192.00 194.00 75 193.86 193.90 75 3.57% 0.50%
Alstom 39.12 0.57% 0.22 31217 39.06 39.06 39.26 211 39.11 39.13 62 -2.80% 12.69%
Alten 92.90 -0.27% -0.25 8793 92.75 92.55 93.15 108 92.90 92.95 43 4.78% 33.82%
Altran Technologies 7.81 -0.22% -0.02 212842 7.82 7.75 7.97 613 7.80 7.82 754 8.67% -37.46%
Amadeus IT 80.04 1.09% 0.86 228643 79.38 79.10 80.10 438 80.04 80.06 120 0.48% 31.70%
Ambu 190.10 1.60% 3.00 82867 187.20 186.20 191.70 240 189.80 190.20 598 0.81% 69.47%
AMER SPORTS 'A' 34.90 0.00% 0.00 74090 34.76 34.68 35.03 666 34.90 34.92 765 2.47% 51.74%
AMS I 63.08 1.12% 0.70 38275 62.46 62.46 63.56 178 62.98 63.10 49 -2.44% -28.83%
Amundi S.A. 65.68 0.61% 0.40 17119 65.46 65.16 65.88 50 65.66 65.72 6 2.19% -7.34%
Andritz 50.35 -2.04% -1.05 16166 51.15 50.35 51.25 217 50.35 50.40 137 0.49% 8.60%
ANGLO AMERICAN 1752.80 0.82% 14.20 463769 1741.00 1724.00 1753.80 620 1752.40 1753.00 568 12.39% 11.88%
ANTOFAGASTA 867.20 -0.66% -5.80 173992 859.20 857.20 872.80 551 867.00 867.60 634 12.30% -12.79%
ArcelorMittal 27.75 1.63% 0.45 433625 27.10 27.06 27.77 1489 27.75 27.77 1423 6.76% 0.89%
arGEN-X 69.60 6.42% 4.20 3425 67.70 67.50 70.20 146 69.60 69.90 27 -19.75% 24.17%
Arkema 110.30 0.00% 0.00 23431 110.50 109.95 111.20 101 110.25 110.30 186 3.37% 8.67%
Aroundtown 7.67 0.03% 0.00 267102 7.70 7.63 7.71 1184 7.67 7.67 7470 -1.76% 27.56%
ASHTEAD GROUP 2338.00 -0.04% -1.00 75652 2348.00 2336.00 2355.00 353 2337.00 2338.00 175 -0.04% 17.24%
ASM International 44.36 0.89% 0.39 24659 44.09 43.77 44.42 59 44.35 44.38 75 5.22% -21.89%
ASML Holding 163.42 0.79% 1.28 63038 162.84 162.78 164.10 51 163.48 163.52 49 2.70% 11.63%
ASR Nederland 41.92 0.67% 0.28 91371 41.90 41.68 41.98 277 41.92 41.94 316 2.20% 21.69%
ASSA Abloy B 179.60 -0.50% -0.90 150265 180.60 179.20 180.90 1803 179.55 179.60 250 -3.01% 5.99%
Assicurazioni Genera 15.46 0.88% 0.14 255614 15.36 15.31 15.47 2845 15.46 15.46 1000 1.73% 0.62%
A.B. Foods 2282.00 1.06% 24.00 49092 2261.00 2261.00 2291.00 29 2281.00 2282.00 311 -0.40% -20.60%
AstraZeneca 5687.00 0.37% 21.00 97892 5688.00 5660.00 5697.00 110 5685.00 5687.00 100 0.82% 10.62%
ATLANTIA 18.64 0.62% 0.12 180709 18.54 18.54 18.67 1013 18.64 18.64 236 1.53% -29.72%
Atlas Copco A 258.45 0.06% 0.15 188262 257.95 256.95 258.85 879 258.40 258.50 1606 3.07% -4.86%
ATOS 108.45 0.93% 1.00 24110 107.55 107.55 108.70 327 108.45 108.55 259 6.02% -11.60%
AURUBIS 59.82 -0.17% -0.10 10483 59.78 59.36 59.94 146 59.80 59.84 50 4.35% -22.69%
AUTO TRADER GRP PLCL 462.40 -0.82% -3.80 216342 462.80 451.60 463.20 172 462.50 462.70 99 6.32% 32.03%
Aviva 494.70 0.65% 3.20 486555 493.00 490.80 494.90 1479 494.50 494.70 1956 2.93% -2.87%
AXA 23.57 1.20% 0.28 541944 23.33 23.29 23.59 2348 23.57 23.57 8 4.77% -6.07%
AXEL SPRINGER 58.35 1.13% 0.65 15730 57.70 57.60 58.35 75 58.35 58.40 100 -2.75% -10.92%
Aéroports de Paris 190.05 0.40% 0.75 4238 190.10 188.80 190.50 98 189.90 190.10 41 3.16% 19.47%
B & M Europ.Value Re 396.00 0.42% 1.65 83727 396.20 393.80 396.20 1599 395.80 396.10 886 -4.65% -6.73%
BABCOCK INT GROUP 715.80 -1.13% -8.20 167890 720.20 714.40 725.80 1766 715.60 715.80 504 3.90% 2.26%
BAE SYSTEMS 625.00 -0.06% -0.40 771471 624.60 621.90 625.20 6147 624.80 625.20 3137 0.13% 8.78%
BALFOUR BEATTY 283.00 -0.46% -1.30 52196 287.80 282.40 287.80 1557 282.90 283.10 700 -0.49% -3.95%
Bâloise N 150.90 0.47% 0.70 1715 149.90 149.90 150.90 50 150.80 151.00 118 1.62% -0.92%
BBVA 5.62 0.45% 0.03 2573578 5.63 5.61 5.68 1000 5.62 5.62 10817 - -12.58%
Banco BPM 2.33 1.15% 0.03 1068558 2.30 2.30 2.35 8313 2.33 2.34 3114 0.59% -11.84%
B. COM. PORTUGUES 0.26 2.33% 0.01 389431 0.25 0.25 0.26 30200 0.26 0.26 25200 3.26% -6.77%
BA.SABADELL 1.43 -0.66% -0.01 1476865 1.45 1.43 1.46 15741 1.43 1.44 3500 3.33% -12.64%
Banco Santander 4.50 0.64% 0.03 4595147 4.48 4.48 4.52 2500 4.50 4.50 2542 6.90% -16.64%
Bank of Ireland 7.11 0.49% 0.04 195161 7.12 7.07 7.15 884 7.11 7.12 1349 -4.91% -0.72%
Bank Pekao - - - - - - - - - - - - -
Bank Zachodni WBK - - - - - - - - - - - - -
Bankia 3.62 0.36% 0.01 1459627 3.61 3.58 3.67 2936 3.62 3.62 100 5.65% -9.75%
BANKINTER 8.20 1.71% 0.14 203974 8.09 8.07 8.20 1091 8.20 8.20 323 3.15% 2.19%
Barclays Bank 175.68 -0.18% -0.32 3700237 176.00 174.70 176.12 1766 175.66 175.70 7923 3.10% -13.64%
BARRATT DEVELOPMENTS 561.40 0.57% 3.20 122553 558.40 557.20 565.00 989 561.60 562.00 9 -0.32% -14.39%
Barry Callebaut N 1863.00 0.22% 4.00 214 1850.00 1850.00 1864.00 6 1863.00 1864.00 5 0.38% -8.24%
BASF 80.58 -0.53% -0.43 371848 80.78 80.19 81.03 163 80.57 80.58 978 - -14.42%
BAYER 75.86 -0.33% -0.25 377603 76.26 75.06 76.26 200 75.81 75.98 200 4.32% -25.49%
BMW 82.58 -1.24% -1.04 320439 83.26 82.25 83.73 61 82.58 82.60 693 1.28% -3.83%
BB Biotech N 70.05 -0.57% -0.40 4011 70.50 69.90 70.50 5 70.00 70.10 1192 1.00% 9.06%
BBA AVIATION 298.00 -0.27% -0.80 52375 297.60 296.20 299.20 2126 297.80 298.20 1750 2.82% -14.92%
BEAZLEY PLC LS -,05 580.00 0.26% 1.50 20935 578.00 576.50 580.00 912 580.00 580.50 427 1.76% 8.13%
Bechtle 88.65 1.55% 1.35 9179 87.95 87.80 89.05 143 88.60 88.65 52 -2.02% 25.32%
BEIERSDORF 97.02 0.02% 0.02 67193 96.92 96.44 97.02 696 97.00 97.04 102 -1.12% -1.06%
BELLWAY 3018.00 1.58% 47.00 14036 2969.00 2942.00 3021.00 81 3016.00 3018.00 58 -1.30% -17.03%
BERKELEY GROUP 3668.00 0.60% 22.00 14362 3643.00 3634.00 3683.00 350 3665.00 3667.00 75 0.58% -14.15%
BHP BILLITON 1686.20 0.72% 12.00 501380 1668.00 1660.40 1688.40 272 1686.00 1686.40 390 9.21% 9.64%
Bic 78.15 -0.06% -0.05 3943 78.30 77.85 78.65 175 78.15 78.20 350 0.97% -14.83%
BNP Paribas 55.03 0.79% 0.43 299339 54.74 54.71 55.05 750 55.02 55.04 558 5.82% -12.31%
Boliden 244.05 -0.18% -0.45 204063 244.00 242.70 246.40 35 244.00 244.05 474 6.19% -11.10%
Bolloré 3.76 0.00% 0.00 102422 3.76 3.73 3.76 700 3.76 3.76 651 3.81% -16.59%
BME 28.12 0.50% 0.14 1457 28.17 28.12 28.17 100 28.04 28.20 100 0.14% 5.41%
Bouygues 36.80 -0.19% -0.07 52374 36.93 36.77 37.08 269 36.79 36.80 136 1.51% -14.86%
BP 582.40 2.25% 12.80 3329619 571.80 571.60 582.90 3335 582.30 582.50 3963 3.92% 8.85%
BRENNTAG 53.64 1.17% 0.62 89452 53.34 53.12 53.66 209 53.62 53.64 161 1.92% 2.25%
BRIT AMER TOBACCO 3505.00 -1.18% -42.00 460111 3551.00 3458.00 3557.00 125 3504.00 3505.50 266 -3.25% -29.34%
BRITISH LAND CO 620.80 -0.06% -0.40 38680 622.00 618.20 622.00 2641 620.60 621.20 1803 0.98% -10.65%
B Sky B Group 1727.50 0.35% 6.00 1037608 1724.50 1724.00 1729.00 60892 1727.00 1727.50 7180 9.30% 70.28%
BRITVIC 787.50 -0.60% -4.75 27289 788.00 786.50 788.50 862 787.00 787.50 288 -0.97% -3.15%
BT GROUP 226.30 -0.11% -0.25 470171 227.25 225.20 227.60 2971 226.20 226.30 371 -1.05% -16.57%
BTG 552.00 -0.72% -4.00 28271 555.00 548.00 555.50 915 551.50 552.50 2291 1.83% -26.99%
Bucher N 316.80 0.51% 1.60 1055 316.00 315.40 318.80 15 316.40 317.00 26 1.68% -20.61%
BUNZL 2396.00 0.46% 11.00 23294 2388.00 2378.00 2397.00 266 2398.00 2400.00 365 -1.04% 15.05%
BURBERRY GROUP 1999.50 -0.52% -10.50 178803 2004.00 1994.00 2010.00 470 1999.50 2001.00 1204 -4.42% 11.67%
Bureau Veritas 22.78 0.22% 0.05 16432 22.72 22.65 22.78 556 22.77 22.79 767 -0.13% -0.24%
Caixabank SA 4.03 0.72% 0.03 729206 4.01 4.01 4.06 1500 4.03 4.03 536 -3.64% 2.93%
Cap Gemini 111.20 0.82% 0.90 32751 110.15 110.05 111.78 141 111.15 111.25 192 2.60% 11.46%
CAPITA 139.40 -0.99% -1.40 446832 143.75 136.35 143.75 400 139.30 139.65 900 1.07% -40.71%
Carl Zeiss Meditec 74.15 -1.79% -1.35 8147 75.80 74.10 75.90 20 74.10 74.20 328 -0.33% 46.37%
CARLSBERG B 768.60 0.84% 6.40 22572 764.40 762.20 768.80 187 768.40 768.80 212 0.79% 2.24%
Carnival 4937.00 -0.16% -8.00 27554 4968.00 4923.00 4973.00 50 4935.00 4937.00 253 2.64% 0.51%
Carrefour 16.43 -0.17% -0.03 373833 16.36 16.34 16.50 641 16.43 16.43 935 0.64% -8.78%
Castellum 159.95 0.22% 0.35 60276 159.50 158.75 160.15 376 159.90 160.00 820 -5.95% 15.57%
CD PROJEKT - - - - - - - - - - - - -
CELLNEX TELECOM SA E 22.69 1.02% 0.23 73474 22.47 22.47 22.72 420 22.68 22.70 520 1.58% 5.17%
Cembra Money Bank N 89.20 0.85% 0.75 1447 88.55 88.50 89.25 32 89.20 89.25 64 -0.17% -2.64%
CENTRICA 147.60 0.00% 0.00 1528591 148.20 144.95 148.20 4574 147.60 147.65 2578 1.48% 6.72%
Lindt & Sprüngli N 78500.00 - - - - - - 1 77300.00 79900.00 1 -2.61% 11.59%
Christian Dior 368.10 0.55% 2.00 375 366.90 366.90 368.30 20 367.70 368.10 43 3.10% 20.25%
CHRISTIAN HANSEN 630.60 1.71% 10.60 22400 620.00 620.00 630.60 152 630.40 630.80 50 1.27% 9.43%
Michelin (CGDE) 105.65 -0.09% -0.10 24948 105.65 105.45 106.15 141 105.65 105.70 79 4.13% -10.37%
CINEWORLD GROUP 312.80 -0.45% -1.40 162148 313.20 310.40 314.20 1245 312.80 313.00 2341 -0.57% 18.51%
Clariant N 26.02 0.15% 0.04 60279 26.06 25.94 26.20 200 26.01 26.03 502 8.16% -4.52%
CLOSE BROTHERS GROUP 1639.00 -0.55% -9.00 38054 1652.00 1637.50 1663.00 814 1638.00 1640.00 561 2.23% 13.34%
CNH Industrial 10.64 -0.19% -0.02 260074 10.65 10.58 10.69 236 10.64 10.64 3115 4.76% -4.35%
CNP Assurances 20.62 1.58% 0.32 94254 20.28 20.28 20.66 628 20.62 20.64 1202 4.96% 5.45%
COBHAM 118.00 0.04% 0.05 561835 118.65 117.25 119.00 4587 117.95 118.05 3448 -1.21% -5.87%
Coca-Cola HBC 2568.00 0.23% 6.00 11757 2575.00 2557.00 2575.00 216 2568.00 2569.00 200 -0.19% 5.13%
COFINIMMO 107.60 0.19% 0.20 1641 107.40 107.20 107.80 276 107.50 107.70 81 -2.54% -1.21%
COLOPLAST 645.20 0.50% 3.20 27556 640.00 640.00 649.00 21 644.80 645.20 120 -3.28% 29.75%
Commerzbank 9.56 0.96% 0.09 579468 9.52 9.52 9.65 600 9.56 9.57 1225 - -
Compagnie de Saint-G 37.77 -0.15% -0.06 262034 37.85 37.47 37.95 182 37.77 37.77 109 3.74% -17.97%
Richemont N 80.18 -0.57% -0.46 98586 80.54 80.02 80.54 380 80.18 80.22 653 0.12% -8.57%
Cie Plastic Omnium 34.31 -0.03% -0.01 15160 34.43 34.23 34.58 239 34.30 34.32 80 5.05% -9.40%
Compass Group 1655.50 1.50% 24.50 299992 1635.00 1633.00 1660.50 649 1655.00 1655.50 1435 -0.46% 1.37%
CONTINENTAL 156.15 -0.54% -0.85 36565 156.95 155.40 157.25 82 156.10 156.20 127 4.08% -30.38%
ConvaTec Group 238.00 2.10% 4.90 230910 233.70 233.20 239.30 1781 237.80 238.00 900 0.95% 13.23%
COVESTRO AG O.N. 72.44 0.89% 0.64 71089 71.62 71.30 72.54 137 72.42 72.44 200 3.49% -16.64%
Covivio 89.97 0.14% 0.12 10161 90.10 89.60 90.10 41 89.95 90.00 380 0.45% -
CS Group N 15.30 0.89% 0.14 427376 15.21 15.21 15.32 1954 15.30 15.30 1792 4.40% -12.51%
CRH PLC 2520.00 -0.16% -4.00 47668 2517.00 2508.00 2527.00 289 2519.00 2521.00 777 3.19% -5.26%
Croda Int 5070.00 -0.04% -2.00 7702 5088.00 5062.00 5100.00 193 5068.00 5072.00 387 -1.13% 14.57%
Crédit Agricole 12.92 0.92% 0.12 466460 12.83 12.82 12.92 710 12.92 12.92 1054 2.69% -7.24%
CYBG PLC LS 0,10 324.00 -1.34% -4.40 83062 328.20 323.60 328.20 1799 323.80 324.00 2216 -1.56% -3.04%
DLY MAIL & GEN TRUST 745.50 0.00% 0.00 21367 743.00 739.00 745.50 230 745.50 746.00 166 1.02% 24.69%
Daimler 56.03 -0.18% -0.10 356108 56.18 55.81 56.38 513 56.02 56.04 513 3.74% -18.41%
Danone 65.90 0.38% 0.25 121403 65.62 65.48 65.92 244 65.90 65.91 446 1.22% -6.35%
Danske Bank 169.20 1.84% 3.05 323863 166.55 166.35 169.40 908 169.15 169.20 973 -1.69% -31.14%
Dassault Aviation 1570.00 0.58% 9.00 371 1555.00 1555.00 1570.00 21 1569.00 1571.00 4 -1.89% 20.59%
Dassault Systèmes 128.35 0.71% 0.90 31740 127.45 127.45 128.50 19 128.35 128.40 281 -3.16% 43.86%
Davide Campari Milan 7.21 0.49% 0.04 96875 7.17 7.16 7.21 2786 7.21 7.21 2285 -2.18% 10.98%
DCC 7340.00 -0.81% -60.00 7005 7415.00 7290.00 7415.00 101 7335.00 7345.00 168 3.93% -1.79%
DECHRA PHARMA 2272.00 -1.30% -30.00 31575 2270.00 2270.00 2300.00 49 2272.00 2274.00 297 -7.04% 10.77%
Delivery Hero 42.88 0.52% 0.22 28077 42.50 42.50 43.24 297 42.86 42.90 182 -1.80% 29.67%
Derwent London 2899.00 -0.28% -8.00 6124 2942.00 2892.00 2942.00 90 2897.00 2900.00 90 -1.12% -6.65%
DEUTSCHE BANK 10.45 -0.15% -0.02 913178 10.46 10.43 10.57 1689 10.44 10.45 2467 5.89% -33.99%
DEUTSCHE BOERSE 116.70 -0.26% -0.30 76088 116.90 115.90 117.20 420 116.70 116.75 430 -0.55% 20.69%
DEUTSCHE LUFTHANSA 22.16 -3.69% -0.85 641005 23.08 21.84 23.08 2610 22.16 22.18 478 0.57% -25.22%
DEUTSCHE POST 31.33 -0.38% -0.12 347335 31.47 31.11 31.59 1773 31.32 31.34 713 0.13% -20.97%
DEUTSCHE TELEKOM 13.89 0.73% 0.10 671755 13.78 13.77 13.90 1619 13.88 13.89 1837 0.33% -6.64%
Deutsche Wohnen 41.22 0.29% 0.12 102507 41.10 40.85 41.25 362 41.20 41.22 285 -3.90% 13.08%
Diageo 2678.00 -0.26% -7.00 326691 2685.00 2659.50 2685.00 200 2677.00 2677.50 1980 1.44% -1.61%
DIASORIN 92.55 1.09% 1.00 3936 91.90 91.45 92.80 40 92.50 92.70 50 0.99% 23.72%
Direct Line Insuranc 328.10 0.15% 0.50 178503 328.10 326.00 331.20 368 327.90 328.00 1377 1.96% -14.42%
DNB ASA 172.70 0.32% 0.55 201067 172.53 171.90 173.50 1595 172.65 172.75 1236 0.32% 12.96%
DOMETIC GROUP AB 83.75 -0.53% -0.45 78881 84.10 83.20 84.10 851 83.65 83.75 700 -6.03% 1.02%
Drillisch 41.82 0.82% 0.34 20671 41.50 41.50 42.34 168 41.78 41.86 70 3.80% -37.14%
SMITH (DS) 482.70 0.15% 0.70 239406 485.90 479.00 485.90 500 482.70 482.80 2553 -1.17% -0.47%
DSV 589.60 1.03% 6.00 32929 585.20 584.60 589.60 685 589.40 589.60 83 -1.45% 19.47%
Dufry N 118.30 0.77% 0.90 12575 118.15 117.40 118.35 6 118.30 118.40 50 -0.34% -18.98%
E.ON 8.90 -0.30% -0.03 1080381 8.92 8.89 8.94 591 8.90 8.90 1892 0.71% -1.55%
EASYJET 1338.00 -3.18% -44.00 315388 1371.50 1324.25 1380.00 403 1337.50 1338.00 1073 -3.99% -5.21%
Edenred 33.24 1.37% 0.45 61589 32.88 32.76 33.24 168 33.24 33.26 387 -1.44% 35.66%
EDP-ENERGIAS 3.27 0.28% 0.01 490437 3.25 3.25 3.27 4628 3.27 3.27 6059 - 13.16%
Eiffage 96.98 0.75% 0.72 23840 96.28 96.28 96.98 106 96.94 97.00 71 -1.23% 5.32%
E.D.F. 15.70 2.21% 0.34 342479 15.36 15.36 15.78 648 15.70 15.71 1236 3.85% 47.62%
ELECTROCOMPONENTS 721.20 0.25% 1.80 31560 717.40 716.60 722.80 263 721.00 721.60 408 -1.32% 14.83%
Electrolux B 193.65 -0.36% -0.70 219457 195.05 192.70 195.45 824 193.60 193.70 81 0.44% -26.24%
Elekta B 124.65 1.42% 1.75 154359 122.80 122.80 124.80 1004 124.60 124.70 411 -5.86% 81.80%
Elis 20.14 -0.59% -0.12 20479 20.22 20.12 20.34 352 20.12 20.14 647 1.71% -11.53%
Elisa Corp. 36.60 -0.33% -0.12 60257 36.56 36.44 36.66 1761 36.60 36.62 191 -0.30% 12.19%
Ems-Chemie N 622.50 0.32% 2.00 923 620.50 618.50 622.50 25 622.50 623.50 23 1.55% -4.54%
ENAGAS 23.56 -0.67% -0.16 168127 23.70 23.45 23.74 3391 23.55 23.56 610 -0.42% -0.82%
Endesa 18.45 -0.19% -0.04 249649 18.43 18.43 18.53 478 18.44 18.45 1981 -0.43% 4.21%
ENEL 4.60 0.90% 0.04 1558303 4.58 4.57 4.61 5605 4.60 4.61 3783 0.22% -11.23%
Engie S.A. 12.32 -1.12% -0.14 452778 12.42 12.23 12.42 987 12.31