Finanz und Wirtschaft

20.09.2019 05:13:41 Autoupdate

STXE 600 PR.USD

323.53

$$$

1.8900

0.59%

19.09.2019 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 18.09.2019	321.64	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	19.09.2019 / 17:50
Währung	$$$	Aktualisierungsstand	20.09.2019 / 05:13

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	12.23%	331.1	284.1
1 Woche	0.58%	324.3	319.9
1 Monat	4.43%	324.3	307.5
3 Monate	0.38%	331.1	302.9
6 Monate	-0.65%	331.1	302.9
1 Jahr	-2.30%	337.9	280.7
3 Jahre	13.51%	372.2	268.0

22 13	SMI	12.23 19.4
SMI	-17.48 -10.68	SMI
2017	2018	2019

{"2017":{"performance":22,"chartHeight":22.986777372625,"year":2017,"ID_NOTATION":"193815"},"2018":{"performance":-17.48,"chartHeight":21.862080428154,"year":2018,"ID_NOTATION":"193815"},"2019":{"performance":12.23,"chartHeight":20.115432986196,"year":2019,"ID_NOTATION":"193815"}}

{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.09.2019 05:13:41

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
3I GROUP	1123.00	0.27%	3.00	193667	1114.00	1110.50	1124.50	528	1121.50	1126.50	284	2.42%	44.94%
A.P. Moller-Maersk B	7818.00	0.05%	4.00	3337	7762.00	7762.00	7902.00	12	7708.00	7994.00	12	-1.16%	8.23%
A2A	1.61	-0.74%	-0.01	1285964	1.62	1.60	1.63	3424	1.61	1.61	3059	-1.32%	2.64%
AAK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalberts Industries	37.56	-0.21%	-0.08	22915	37.58	37.47	37.75	74	37.53	37.60	55	-0.37%	29.52%
AB InBev	86.22	-1.58%	-1.38	332973	87.18	85.99	87.18	150	86.18	86.27	445	-2.08%	49.71%
ABB N	-	-	-	-	-	-	-	-	-	-	-	-	-
ABN AMRO GROUP DR/EO	18.43	1.51%	0.28	461685	18.26	18.20	18.52	322	18.41	18.45	276	1.96%	-9.99%
ACCOR	39.51	0.79%	0.31	131907	39.28	39.26	39.93	200	39.37	39.63	200	2.89%	6.75%
Ackermans & van Haar	138.20	1.54%	2.10	1744	137.60	137.60	138.50	32	138.20	138.40	31	0.95%	4.54%
ACS ACTIVIDADES DE C	35.93	-0.47%	-0.17	428116	35.93	35.69	36.26	125	35.94	35.96	370	-1.72%	6.33%
Adecco N	-	-	-	-	-	-	-	-	-	-	-	-	-
ADIDAS	274.95	0.51%	1.40	102630	273.65	271.55	275.70	16	274.60	275.15	16	-0.40%	50.53%
Admiral Group	2141.00	0.47%	10.00	61961	2115.00	2113.50	2146.00	91	2140.00	2141.00	100	1.90%	4.95%
ADYEN N.V. EO-,01	632.40	-0.69%	-4.40	10139	637.00	632.00	642.40	9	631.60	638.40	10	-0.78%	33.00%
AEGON	3.89	1.97%	0.07	1025124	3.81	3.79	3.90	1084	3.88	3.90	1586	3.10%	-4.54%
Aena SA	-	-	-	-	-	-	-	-	-	-	-	-	-
AGEAS/NV	50.56	0.20%	0.10	66888	50.50	50.42	50.70	163	50.56	50.58	260	0.48%	29.05%
AGGREKO	833.80	-0.43%	-3.60	41692	832.20	827.60	836.80	99	833.00	834.20	240	0.10%	14.00%
AIB GROUP PLC EO -,6	2.59	3.02%	0.08	375941	2.53	2.50	2.64	20622	2.57	2.62	20654	-0.15%	-29.18%
Air France-KLM	9.13	-0.02%	-0.00	260455	9.05	9.02	9.24	604	9.11	9.15	602	-0.63%	-3.61%
Air Liquide	130.05	1.13%	1.45	197722	128.50	128.30	130.20	26	123.00	130.10	93	1.88%	19.92%
Airbus Group	121.96	-0.67%	-0.82	234770	122.28	122.20	124.00	430	122.82	125.24	431	0.57%	47.79%
Aker BP	266.70	1.72%	4.50	156322	262.10	258.70	270.50	182	252.20	271.80	182	7.37%	22.00%
Akzo Nobel	80.89	-0.31%	-0.25	158484	80.73	80.68	81.33	74	80.85	80.91	66	-1.09%	2.42%
Alcon N	-	-	-	-	-	-	-	-	-	-	-	-	-
ALFA LAVAL	189.90	1.12%	2.10	422223	190.00	189.50	192.35	1837	187.25	193.20	1747	-2.61%	0.32%
ALLIANZ	211.55	0.52%	1.10	169175	209.75	209.35	211.90	28	211.10	211.60	97	0.55%	20.31%
Alstom	38.08	0.66%	0.25	401159	37.62	37.60	38.25	145	37.99	38.10	116	1.63%	8.34%
Alten	103.40	-0.58%	-0.60	11008	104.20	103.20	105.15	22	103.40	103.80	254	0.05%	41.91%
Altran Technologies	14.65	1.28%	0.18	279156	14.49	14.48	14.69	284	14.64	14.66	305	2.38%	108.32%
Amadeus IT	66.50	-0.42%	-0.28	182145	66.64	66.36	67.50	238	66.48	66.52	30	-1.83%	9.20%
Ambu	116.40	1.31%	1.50	58967	114.55	114.50	118.80	30000	102.00	119.80	84	-1.90%	-25.53%
AMPLIFON	22.54	-0.97%	-0.22	42910	22.86	22.34	22.98	20	22.54	22.64	528	2.08%	60.89%
AMS I	47.27	-0.98%	-0.47	13327	48.10	47.09	48.55	1251	46.78	47.63	1268	1.39%	100.47%
Amundi S.A.	62.55	0.56%	0.35	15201	62.45	62.23	62.70	1	62.50	63.00	96	1.46%	35.24%
Andritz	37.34	-1.89%	-0.72	54226	38.04	37.18	38.32	100	37.32	37.50	1448	-0.74%	-6.60%
ANGLO AMERICAN	1888.80	-1.47%	-28.20	1081993	1898.20	1886.60	1917.80	29	1888.00	1889.20	60	-2.17%	8.45%
ANTOFAGASTA	921.80	-1.24%	-11.60	536245	928.40	919.20	935.20	3077	915.60	923.00	635	2.26%	17.34%
ArcelorMittal	14.09	-4.68%	-0.69	1446996	14.40	14.04	14.49	2297	14.00	14.11	1500	-6.38%	-22.36%
arGEN-X	115.60	-0.86%	-1.00	9498	116.90	114.70	116.90	50	115.50	115.70	36	2.94%	34.58%
Arkema	85.56	0.40%	0.34	55002	84.72	84.52	85.96	65	85.44	85.68	50	-0.86%	14.57%
Aroundtown	7.21	1.69%	0.12	987626	7.08	7.07	7.21	338	7.21	7.21	580	4.25%	0.14%
ASHMORE GROUP	484.80	0.96%	4.60	67345	482.00	478.60	485.80	316	484.20	485.00	120	3.81%	33.04%
ASHTEAD GROUP	2298.00	1.37%	31.00	160031	2270.00	2261.00	2298.50	146	2296.00	2298.00	5	-2.00%	40.77%
ASM International	83.50	-0.24%	-0.20	31089	83.70	82.88	84.06	50	83.42	83.58	53	1.98%	130.98%
ASML Holding	227.45	0.60%	1.35	216508	225.38	224.70	227.85	525	227.25	227.60	78	1.45%	65.90%
ASR Nederland	33.08	-0.18%	-0.06	151883	33.10	33.05	33.38	180	33.04	33.19	180	-0.27%	-4.45%
ASSA Abloy B	217.90	-0.59%	-1.30	574717	218.90	217.05	220.50	2646	215.80	219.60	2642	0.79%	38.17%
Assicurazioni Genera	17.86	1.91%	0.34	1769945	17.36	17.36	17.95	470	17.86	17.87	200	2.14%	22.49%
A.B. Foods	2292.00	-0.78%	-18.00	333847	2308.00	2270.00	2308.00	258	2291.00	2293.00	170	-0.26%	11.70%
AstraZeneca	7120.00	2.61%	181.00	478857	6932.00	6916.50	7136.00	157	7120.00	7123.00	160	3.08%	21.50%
ATLANTIA	21.51	2.19%	0.46	791233	21.11	21.09	21.51	375	21.44	21.51	100	-10.93%	18.84%
Atlas Copco A	315.50	0.32%	1.00	372519	313.80	312.00	315.70	1106	311.00	315.70	200	1.51%	50.26%
ATOS	-	-	-	-	-	-	-	-	-	-	-	-	-
AUTO TRADER GRP PLCL	-	-	-	-	-	-	-	-	-	-	-	-	-
AVEVA GROUP	3780.00	1.67%	62.00	51041	3748.00	3714.00	3788.00	17	3778.00	3784.00	100	5.29%	55.56%
Aviva	390.00	0.52%	2.00	2918630	388.10	387.80	391.70	12220	385.70	393.00	12207	0.10%	4.22%
AXA	22.92	1.24%	0.28	1056634	22.66	22.60	22.96	457	22.91	22.92	320	2.14%	21.49%
AXEL SPRINGER	63.55	-0.16%	-0.10	588	63.75	63.30	63.75	210	63.45	63.60	80	0.32%	28.49%
Aéroports de Paris	160.50	0.38%	0.60	15113	160.50	160.40	161.90	10	160.50	160.80	80	-0.56%	-3.14%
B & M Europ.Value Re	375.20	0.08%	0.30	198767	371.90	370.90	376.40	428	374.80	376.00	1597	-1.93%	33.76%
BAE SYSTEMS	583.00	-0.61%	-3.60	1417854	586.00	582.10	588.00	15	582.80	583.20	715	2.14%	26.71%
BALFOUR BEATTY	226.80	-1.31%	-3.00	142724	228.80	226.10	229.80	800	226.80	236.20	13711	-2.24%	-8.88%
Bâloise N	-	-	-	-	-	-	-	-	-	-	-	-	-
BBVA	4.76	-16.19%	-0.92	4875222	4.71	4.69	4.78	1200	4.76	4.76	1600	0.62%	-26.79%
Banco BPM	1.91	2.37%	0.04	1040898	1.88	1.87	1.92	1800	1.91	1.91	757	-0.18%	-2.45%
B. COM. PORTUGUES	0.20	1.90%	0.00	9489818	0.20	0.20	0.20	181110	0.20	0.20	96969	-0.20%	-11.23%
BA.SABADELL	0.89	3.85%	0.03	4501789	0.86	0.85	0.90	51088	0.88	0.88	2691	4.39%	-11.30%
Banco Santander	3.72	2.45%	0.09	12649750	3.64	3.62	3.72	2000	3.71	3.72	4000	-0.60%	-6.36%
Bank of Ireland	3.66	5.08%	0.18	624212	3.51	3.50	3.72	14460	3.63	3.71	14570	-6.35%	-24.85%
Bank Pekao	110.10	0.00%	0.00	-	110.10	110.10	110.10	112	110.55	117.65	40	-	8.47%
Bank Zachodni WBK	339.20	-	-	-	-	-	-	-	-	-	-	-	-
Bankia	1.78	7.17%	0.12	2336244	1.66	1.65	1.80	7600	1.78	1.78	3100	5.05%	-30.69%
BANKINTER	5.97	4.55%	0.26	1239499	5.70	5.70	5.98	3940	5.97	5.97	767	1.91%	-14.56%
Barclays Bank	150.22	1.32%	1.96	6182959	148.24	147.76	150.32	3524	150.24	150.50	4021	1.20%	0.32%
BARRATT DEVELOPMENTS	633.00	-0.32%	-2.00	397859	633.40	628.00	636.80	900	632.80	633.40	900	1.47%	37.10%
Barry Callebaut N	-	-	-	-	-	-	-	-	-	-	-	-	-
BASF	63.78	-0.58%	-0.37	562865	63.71	63.42	64.30	285	63.77	63.80	5	-0.92%	-3.60%
BAYER	66.97	0.95%	0.63	529617	66.11	66.10	67.12	295	66.96	66.99	290	-1.59%	10.31%
BMW	65.06	0.60%	0.39	289770	64.53	64.17	65.09	485	65.02	65.06	103	0.74%	-8.00%
BB Biotech N	-	-	-	-	-	-	-	-	-	-	-	-	-
BBA AVIATION	312.60	0.06%	0.20	55770	309.00	309.00	315.40	1700	312.20	312.60	60	1.96%	42.87%
BEAZLEY PLC LS -,05	595.50	0.68%	4.00	121270	592.00	591.50	601.75	310	595.00	596.50	263	-0.92%	17.92%
Bechtle	95.00	2.15%	2.00	21745	93.25	93.25	96.35	140	94.95	95.05	46	5.50%	39.30%
BEIERSDORF	107.95	-1.12%	-1.23	217252	109.00	107.90	109.65	55	107.80	108.05	41	-2.53%	18.29%
Belimo N	-	-	-	-	-	-	-	-	-	-	-	-	-
BELLWAY	3228.00	0.28%	9.00	15526	3208.00	3207.00	3239.00	881	3199.00	3229.00	370	2.12%	28.30%
BERKELEY GROUP	4137.00	0.73%	30.00	69215	4102.00	4081.00	4140.00	145	4130.00	4139.00	130	1.27%	19.43%
BHP Group	1796.20	-0.07%	-1.20	816519	1786.60	1771.40	1810.40	1000	1794.40	1796.60	1000	-0.36%	8.99%
Bic	61.20	0.25%	0.15	18586	61.15	60.85	61.65	89	61.05	61.40	100	-1.61%	-31.43%
BNP Paribas	44.67	2.04%	0.90	721796	44.04	43.95	44.75	200	44.53	44.83	200	0.85%	13.13%
Boliden	247.10	-0.66%	-1.65	511937	246.95	244.55	247.70	45	245.05	249.00	45	0.51%	29.09%
Bolloré	3.77	-0.42%	-0.02	189932	3.76	3.75	3.77	760	3.77	3.77	240	-1.00%	7.66%
BME	22.02	-0.99%	-0.22	10620	22.22	21.96	22.22	1450	21.72	22.10	196	-0.36%	-9.01%
Bouygues	35.41	0.60%	0.21	184946	35.30	35.07	35.49	171	35.31	35.50	171	1.49%	13.02%
BP	517.10	0.31%	1.60	7434370	512.00	509.90	523.00	1200	516.70	518.00	2500	2.54%	4.17%
BRENNTAG	46.42	-0.39%	-0.18	152513	46.60	46.28	46.85	6	46.42	46.44	131	-2.13%	23.13%
BRIT AMER TOBACCO	2962.25	-0.21%	-6.25	418972	2944.00	2931.50	2973.50	350	2960.50	2963.00	203	-3.74%	18.32%
BRITISH LAND CO	558.80	-0.89%	-5.00	710494	564.00	556.80	567.60	96	558.40	569.00	275	3.56%	4.45%
BRITVIC	964.00	1.63%	15.50	78977	945.00	945.00	964.50	330	962.50	965.00	1000	7.17%	20.65%
BT GROUP	176.52	1.78%	3.08	5669551	172.60	172.60	176.62	1	176.42	176.52	1872	3.42%	-25.74%
Bucher N	-	-	-	-	-	-	-	-	-	-	-	-	-
BUNZL	2098.00	-0.14%	-3.00	115214	2106.00	2094.00	2111.00	190	2098.00	2102.00	280	-0.24%	-11.21%
BURBERRY GROUP	2130.00	-0.23%	-5.00	345657	2122.00	2118.00	2154.00	275	2121.00	2132.00	110	-1.80%	23.09%
Bureau Veritas	22.24	0.63%	0.14	259470	22.16	22.02	22.34	195	22.23	22.26	190	0.72%	25.37%
Caixabank SA	2.39	3.91%	0.09	4065342	2.31	2.30	2.40	13654	2.37	2.39	2800	6.93%	-24.38%
Cap Gemini	107.20	-0.79%	-0.85	155892	107.80	106.70	108.65	38	107.05	107.25	40	-1.65%	23.99%
CAPITA	140.95	0.39%	0.55	518059	141.25	139.55	143.00	571	141.05	146.85	28358	-2.56%	25.07%
Carl Zeiss Meditec	104.50	1.26%	1.30	31096	103.10	102.20	104.80	110	104.40	104.50	35	2.35%	52.78%
CARLSBERG B	983.60	-0.45%	-4.40	77476	988.00	979.40	991.60	109	977.40	996.00	130	-0.63%	42.10%
Carnival	3692.00	-0.24%	-9.00	163942	3687.00	3667.00	3708.00	7	3691.00	3696.00	215	-1.73%	-1.65%
Carrefour	16.69	1.09%	0.18	350357	16.46	16.39	16.70	400	16.65	16.73	400	-1.10%	12.50%
Casino Guichard	43.99	2.56%	1.10	75003	42.68	42.19	44.49	150	43.99	44.09	22	-3.89%	19.96%
Castellum	201.70	0.50%	1.00	263632	201.60	200.30	203.80	1728	198.95	203.60	2849	3.37%	23.18%
CD PROJEKT	227.50	0.00%	0.00	-	227.50	227.50	227.50	15	195.40	233.00	400	-	54.66%
Cellnex Telecom	36.09	-0.63%	-0.23	194018	36.44	35.82	36.50	903	35.59	36.11	178	-3.76%	71.47%
Cembra Money Bank N	-	-	-	-	-	-	-	-	-	-	-	-	-
CENTRICA	74.00	1.87%	1.36	7009502	74.00	73.13	74.80	3800	74.00	74.20	8210	-1.31%	-45.23%
Lindt & Sprüngli N	-	-	-	-	-	-	-	-	-	-	-	-	-
Christian Dior	433.60	0.32%	1.40	3778	433.00	431.40	434.40	8	432.80	434.20	30	-6.43%	29.90%
CHRISTIAN HANSEN	565.80	0.32%	1.80	78095	559.60	556.60	567.60	516	558.20	573.40	409	-1.70%	-1.67%
Michelin (CGDE)	103.45	0.58%	0.60	104841	102.20	101.80	103.70	41	103.35	103.55	41	0.19%	19.62%
CINEWORLD GROUP	239.60	-1.32%	-3.20	668998	241.90	238.70	244.50	2501	238.50	239.80	686	3.23%	-9.31%
Clariant N	-	-	-	-	-	-	-	-	-	-	-	-	-
CLOSE BROTHERS GROUP	1400.00	0.50%	7.00	10749	1397.00	1397.00	1411.50	26	1398.00	1400.00	140	2.79%	-2.71%
CNH Industrial	9.96	0.46%	0.05	354420	9.90	9.83	9.98	457	9.97	10.02	457	0.14%	27.23%
CNP Assurances	18.21	1.68%	0.30	104745	17.90	17.78	18.21	233	18.18	18.33	140	5.02%	-1.35%
COBHAM	159.85	0.16%	0.25	1469953	159.80	159.35	160.30	25046	158.20	159.85	979	2.60%	63.25%
Coca-Cola HBC	2681.00	0.41%	11.00	210945	2676.00	2667.00	2709.00	1058	2660.00	2681.00	3	-1.07%	9.74%
COFINIMMO	128.60	-0.46%	-0.60	6416	129.40	127.80	129.40	40	128.40	128.60	160	1.42%	17.98%
COLOPLAST	791.40	-1.91%	-15.40	33961	806.00	791.40	811.20	302	786.80	819.20	110	1.12%	31.07%
Commerzbank	5.72	3.07%	0.17	893847	5.54	5.53	5.79	1025	5.71	5.72	1025	-0.42%	-46.70%
Compagnie de Saint-G	35.30	1.54%	0.54	387917	34.78	34.64	35.34	188	35.29	35.30	90	0.48%	19.34%
Richemont N	-	-	-	-	-	-	-	-	-	-	-	-	-
Compass Group	2034.00	1.60%	32.00	680183	2001.00	2001.00	2037.00	357	2034.00	2036.00	113	1.24%	23.61%
CONTINENTAL	122.50	-0.73%	-0.90	126616	122.08	121.78	123.66	40	122.32	122.96	48	-1.86%	1.91%
ConvaTec Group	177.85	1.98%	3.45	412480	173.85	173.65	178.00	2900	177.35	179.95	9792	2.39%	26.76%
COVESTRO AG O.N.	45.24	0.40%	0.18	623859	44.53	44.35	45.59	366	45.22	45.24	300	4.87%	4.70%
Covivio	95.25	-0.68%	-0.65	21963	95.75	95.20	96.40	63	94.75	95.45	63	-0.47%	12.46%
CS Group N	-	-	-	-	-	-	-	-	-	-	-	-	-
CRH PLC	31.27	1.53%	0.47	154433	30.60	30.60	31.30	235	30.77	31.43	225	-0.60%	36.55%
Croda Int	4884.00	1.96%	94.00	66428	4774.00	4774.00	4898.00	125	4878.00	4886.00	4	-1.37%	4.29%
Crédit Agricole	11.26	2.13%	0.23	856332	11.10	11.06	11.35	391	11.25	11.31	539	0.67%	19.70%
CYBG PLC LS 0,10	120.15	0.67%	0.80	817063	119.50	118.60	122.65	22571	119.30	120.25	1589	-1.88%	-33.80%
Daimler	47.38	-0.03%	-0.01	608691	47.23	47.04	47.77	127	47.32	47.40	6	-0.80%	3.21%
Danone	80.02	-0.45%	-0.36	293642	79.96	79.58	80.30	148	80.00	80.04	160	-1.09%	30.20%
Danske Bank	96.78	1.00%	0.96	569525	95.96	95.82	98.16	84	96.16	98.38	2396	-4.27%	-24.77%
Dassault Aviation	1328.00	-0.08%	-1.00	539	1332.00	1326.00	1341.00	4	1318.00	1334.00	2	-2.35%	9.93%
Dassault Systèmes	130.20	-1.51%	-2.00	94484	132.45	129.90	132.45	46	129.75	130.30	32	0.39%	26.10%
Davide Campari Milan	8.19	-1.09%	-0.09	508110	8.24	8.15	8.26	500	8.19	8.21	671	-4.16%	11.28%
DCC	7102.00	0.51%	36.00	8071	7058.00	7058.00	7106.00	70	7100.00	7148.00	393	0.40%	18.96%
DECHRA PHARMA	2802.00	-5.02%	-148.00	32700	2936.00	2800.00	2942.00	110	2798.00	2804.00	420	-2.30%	35.76%
Delivery Hero	42.35	-0.47%	-0.20	185213	42.63	42.12	42.89	101	42.32	42.43	139	-6.26%	31.20%
Derwent London	3274.00	0.80%	26.00	43645	3248.00	3238.00	3282.00	19	3270.00	3276.00	185	5.21%	14.84%
DEUTSCHE BANK	7.36	1.59%	0.12	2605858	7.25	7.24	7.41	683	7.36	7.37	500	-0.92%	5.55%
DEUTSCHE BOERSE	139.25	-0.04%	-0.05	211783	138.00	136.80	139.75	30	139.15	139.35	32	0.80%	33.06%
DEUTSCHE LUFTHANSA	14.01	-3.15%	-0.46	1114564	14.17	13.99	14.40	416	13.96	14.07	416	-4.69%	-28.74%
DEUTSCHE POST	30.26	-0.17%	-0.05	658558	30.37	30.20	30.54	195	30.22	30.36	39	-2.34%	26.51%
Deutsche Telekom	15.26	0.37%	0.06	1633338	15.21	15.17	15.30	1255	15.26	15.28	396	0.46%	2.89%
Deutsche Wohnen	31.95	-0.03%	-0.01	242268	31.91	31.69	32.12	3	31.93	31.97	138	2.14%	-20.24%
Diageo	3268.00	-0.11%	-3.50	785105	3211.00	3211.00	3282.50	5	3267.00	3272.50	184	-3.40%	16.74%
Dialog Semiconductor	43.86	0.32%	0.14	56367	43.84	43.15	44.36	96	43.83	45.00	97	4.33%	94.37%
DIASORIN	106.00	1.63%	1.70	8466	104.40	104.15	106.00	120	105.70	106.00	45	2.02%	50.35%
Direct Line Insuranc	304.20	1.40%	4.20	1082784	298.80	298.30	305.30	2110	303.80	304.20	466	2.36%	-4.07%
DKSH N	-	-	-	-	-	-	-	-	-	-	-	-	-
DNB ASA	162.25	2.01%	3.20	845720	159.55	159.50	163.20	66	160.65	162.95	200	3.08%	17.62%
DOMETIC GROUP AB	81.36	-0.64%	-0.52	144363	81.04	80.96	81.76	7080	80.68	81.98	7099	0.07%	47.52%
SMITH (DS)	358.60	0.39%	1.40	606915	356.50	354.50	362.60	1200	357.20	358.20	390	-0.22%	20.30%
DSV	653.80	0.06%	0.40	105769	652.80	651.20	657.40	197	648.20	654.60	197	-0.88%	52.94%
Dufry N	-	-	-	-	-	-	-	-	-	-	-	-	-
E.ON	9.08	1.22%	0.11	2078843	8.96	8.96	9.10	1100	9.07	9.07	448	3.51%	5.13%
EasyJet	1031.50	-0.29%	-3.00	285817	1018.00	1006.50	1037.50	582	1027.00	1036.50	582	2.03%	-6.69%
Edenred	43.45	-0.44%	-0.19	108732	43.83	43.40	44.04	739	43.15	43.48	110	-0.05%	35.40%
EDP-ENERGIAS	3.50	0.00%	0.00	1348302	3.49	3.44	3.52	1641	3.50	3.50	1100	0.72%	14.77%
Eiffage	94.36	0.13%	0.12	37388	94.38	94.12	94.87	120	94.12	94.64	120	-2.03%	29.83%
E.D.F.	10.78	0.65%	0.07	308251	10.65	10.65	10.80	412	10.77	10.79	510	1.32%	-22.01%
ELECTROCOMPONENTS	646.40	0.12%	0.80	46929	643.80	643.80	648.60	311	645.80	647.60	1045	2.28%	27.24%
Electrolux B	236.00	1.20%	2.80	201755	233.60	233.60	238.60	1379	232.30	237.40	100	2.39%	26.44%
Elekta B	128.90	0.82%	1.05	272648	128.00	127.80	130.10	2705	127.15	129.95	4464	-0.19%	22.65%
Elis	16.46	0.00%	0.00	191314	16.46	16.37	16.76	259	16.45	16.55	359	-0.18%	12.05%
Elisa Corp.	46.62	0.89%	0.41	111443	46.15	45.84	46.96	706	45.70	47.21	670	1.23%	29.36%
Ems-Chemie N	-	-	-	-	-	-	-	-	-	-	-	-	-
ENAGAS	21.08	0.24%	0.05	698000	21.12	20.83	21.35	280	21.08	21.19	280	4.72%	-10.87%
Endesa	23.63	-0.13%	-0.03	264000	23.67	23.47	23.74	1282	23.46	23.70	220	0.13%	16.98%
ENEL	6.65	-0.33%	-0.02	4651673	6.66	6.59	6.68	1403	6.65	6.66	1700	0.38%	32.06%
Engie S.A.	14.28	0.78%	0.11	1568671	14.14	14.12	14.29	411	14.28	14.50	254	2.55%	14.29%
ENI	14.42	0.39%	0.06	2036962	14.28	14.24	14.45	383	14.38	14.42	1359	3.31%	5.12%