Finanz und Wirtschaft 
19.07.2019 07:50:03
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 325.00 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.07.2019 / 07:50 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 12.42% | 331.1 | 284.1 |
| 1 Woche | -0.28% | 326.1 | 324.1 |
| 1 Monat | 0.82% | 331.1 | 322.3 |
| 3 Monate | -1.16% | 331.1 | 307.1 |
| 6 Monate | 6.92% | 331.1 | 301.2 |
| 1 Jahr | -3.71% | 342.2 | 280.7 |
| 3 Jahre | 15.78% | 372.2 | 268.0 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1112.50 | -1.59% | -18.00 | 239032 | 1123.50 | 1109.00 | 1125.00 | 250 | 1112.00 | 1113.00 | 282 | -1.85% | 43.59% |
| A.P. Moller-Maersk B | 7544.00 | -1.49% | -114.00 | 2692 | 7562.00 | 7526.00 | 7640.00 | 49 | 7418.00 | 7724.00 | 47 | -2.66% | 4.44% |
| A2A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AAK AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aalberts Industries | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AB InBev | 79.25 | 0.13% | 0.10 | 464214 | 78.83 | 78.51 | 79.54 | 15 | 79.15 | 79.42 | 58 | -0.63% | 37.61% |
| ABB N | 19.56 | - | - | - | - | - | - | 2843 | 18.83 | 19.73 | 6082 | 0.28% | 4.94% |
| ABN AMRO GROUP DR/EO | 19.36 | 0.21% | 0.04 | 355944 | 19.25 | 19.24 | 19.45 | 256 | 19.31 | 19.36 | 100 | 0.31% | -5.49% |
| ACCOR | 39.19 | -0.46% | -0.18 | 87515 | 39.09 | 38.96 | 39.40 | 200 | 39.05 | 39.31 | 200 | 2.78% | 5.89% |
| Ackermans & van Haar | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Adecco N | 58.52 | - | - | - | - | - | - | 950 | 55.44 | 61.56 | 911 | -0.95% | 27.52% |
| ADIDAS | 281.50 | 0.32% | 0.90 | 133155 | 280.25 | 277.00 | 283.15 | 21 | 280.50 | 281.55 | 55 | 1.20% | 54.12% |
| Admiral Group | 2278.00 | -0.39% | -9.00 | 105848 | 2261.00 | 2261.00 | 2285.00 | 254 | 2273.00 | 2280.00 | 309 | 0.22% | 11.67% |
| ADYEN N.V. EO-,01 | 697.00 | 1.69% | 11.60 | 19043 | 680.00 | 672.00 | 700.00 | 7 | 695.20 | 697.20 | 10 | 3.14% | 46.58% |
| AEGON | 4.54 | -0.20% | -0.01 | 768028 | 4.50 | 4.50 | 4.57 | 1090 | 4.53 | 4.55 | 1704 | -0.35% | 11.59% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 48.76 | -0.23% | -0.11 | 73315 | 48.37 | 48.30 | 48.84 | 251 | 48.74 | 48.76 | 57 | 1.52% | 24.45% |
| AGGREKO | 780.80 | -4.08% | -33.20 | 145709 | 803.60 | 776.60 | 806.90 | 117 | 780.40 | 780.80 | 49 | -1.34% | 6.75% |
| AIB GROUP PLC EO -,6 | 3.51 | -2.50% | -0.09 | 193424 | 3.56 | 3.49 | 3.58 | 11783 | 3.37 | 5.95 | 510 | -7.00% | -4.10% |
| Air France-KLM | 8.77 | -0.50% | -0.04 | 265592 | 8.80 | 8.71 | 8.85 | 468 | 8.77 | 8.78 | 1500 | 1.34% | -7.39% |
| Air Liquide | 122.55 | 0.04% | 0.05 | 128144 | 122.05 | 121.80 | 123.15 | 16 | 115.00 | 122.85 | 70 | 0.57% | 13.00% |
| Airbus Group | 131.98 | 0.21% | 0.28 | 300708 | 130.44 | 131.12 | 132.86 | 379 | 130.58 | 132.26 | 40 | 4.79% | 57.80% |
| Aker BP | 246.40 | -2.84% | -7.20 | 289741 | 247.40 | 245.30 | 250.00 | 869 | 244.00 | 248.70 | 868 | -6.70% | 12.72% |
| Akzo Nobel | 82.64 | -0.60% | -0.50 | 115145 | 82.93 | 82.36 | 83.03 | 71 | 82.43 | 82.67 | 64 | 0.12% | 4.64% |
| Alcon N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALFA LAVAL | 176.50 | -4.47% | -8.25 | 651025 | 184.90 | 174.95 | 185.00 | 2995 | 172.30 | 179.45 | 2891 | -11.55% | -6.84% |
| ALLIANZ | 215.70 | -0.62% | -1.35 | 180439 | 215.50 | 215.20 | 216.60 | 22 | 215.55 | 217.65 | 227 | -0.36% | 22.67% |
| Alstom | 37.33 | -1.09% | -0.41 | 205288 | 37.42 | 37.26 | 37.79 | 56 | 37.00 | 37.42 | 132 | -11.22% | 6.20% |
| Alten | 108.90 | -1.71% | -1.90 | 24013 | 110.10 | 108.30 | 110.10 | 40 | 108.80 | 109.00 | 35 | 0.46% | 49.25% |
| Altran Technologies | 14.38 | 0.63% | 0.09 | 95319 | 14.21 | 14.15 | 14.38 | 2389 | 14.26 | 14.38 | 900 | 2.06% | 104.41% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ambu | 98.70 | -1.45% | -1.45 | 309072 | 99.50 | 98.10 | 99.83 | 3786 | 96.92 | 103.00 | 230 | -5.87% | -36.85% |
| AMPLIFON | 21.68 | 2.26% | 0.48 | 64306 | 21.12 | 21.06 | 21.72 | 87 | 21.66 | 21.68 | 182 | 5.04% | 54.75% |
| AMS I | 41.68 | 1.61% | 0.66 | 36732 | 40.44 | 40.39 | 42.18 | 3000 | 40.00 | 42.05 | 1486 | -0.50% | 76.76% |
| Amundi S.A. | 61.05 | -0.97% | -0.60 | 18500 | 61.45 | 60.90 | 61.50 | 75 | 60.95 | 61.05 | 210 | 0.91% | 32.00% |
| Andritz | 30.16 | -3.27% | -1.02 | 186833 | 31.08 | 30.16 | 31.36 | 716 | 30.02 | 30.38 | 681 | 0.94% | -24.56% |
| ANGLO AMERICAN | 2187.00 | -0.46% | -10.00 | 567364 | 2190.75 | 2175.00 | 2206.00 | 185 | 2181.00 | 2188.50 | 168 | 2.01% | 25.57% |
| ANTOFAGASTA | 900.60 | -0.66% | -6.00 | 434507 | 898.00 | 893.60 | 906.80 | 9 | 899.80 | 900.80 | 743 | 5.78% | 14.64% |
| ArcelorMittal | 14.77 | -1.98% | -0.30 | 905390 | 14.80 | 14.72 | 14.98 | 203 | 14.69 | 14.77 | 813 | 2.48% | -18.64% |
| arGEN-X | 133.20 | 1.45% | 1.90 | 12014 | 132.00 | 131.50 | 133.60 | 40 | 133.10 | 133.40 | 67 | 8.73% | 55.06% |
| Arkema | 81.06 | -1.51% | -1.24 | 62213 | 81.92 | 80.76 | 82.18 | 59 | 80.92 | 81.46 | 49 | 1.50% | 8.54% |
| Aroundtown | 7.33 | -0.16% | -0.01 | 1294349 | 7.33 | 7.30 | 7.39 | 682 | 7.33 | 7.34 | 265 | -3.90% | 1.86% |
| ASHMORE GROUP | 521.50 | 0.29% | 1.50 | 61554 | 519.00 | 512.50 | 521.50 | 546 | 520.00 | 521.50 | 200 | 1.07% | 43.11% |
| ASHTEAD GROUP | 2189.00 | -3.27% | -74.00 | 309144 | 2210.00 | 2186.00 | 2235.00 | 9 | 2189.00 | 2190.00 | 100 | -2.36% | 34.09% |
| ASM International | 62.00 | 1.44% | 0.88 | 98437 | 60.34 | 60.34 | 62.70 | 18 | 62.00 | 62.28 | 83 | 5.66% | 71.51% |
| ASML Holding | 199.62 | 3.02% | 5.86 | 510091 | 193.30 | 193.20 | 200.60 | 58 | 199.50 | 199.78 | 27 | 7.90% | 45.60% |
| ASR Nederland | 36.08 | 0.22% | 0.08 | 112277 | 35.88 | 35.88 | 36.47 | 100 | 36.09 | 36.11 | 163 | -0.61% | 4.22% |
| ASSA Abloy B | 215.90 | -1.28% | -2.80 | 898974 | 218.60 | 214.00 | 218.60 | 2106 | 212.00 | 219.60 | 2073 | 2.76% | 36.91% |
| Assicurazioni Genera | 17.06 | -0.18% | -0.03 | 867210 | 16.96 | 16.96 | 17.14 | 825 | 17.06 | 17.07 | 833 | -0.64% | 16.97% |
| A.B. Foods | 2345.00 | 1.21% | 28.00 | 265623 | 2314.00 | 2310.00 | 2356.00 | 170 | 2343.00 | 2353.00 | 167 | -0.76% | 14.28% |
| AstraZeneca | 6405.00 | -0.39% | -25.00 | 416524 | 6423.00 | 6366.00 | 6451.00 | 3 | 6401.00 | 6404.00 | 177 | 0.28% | 9.30% |
| ATLANTIA | 23.90 | -1.16% | -0.28 | 368470 | 23.79 | 23.77 | 24.08 | 348 | 23.90 | 23.92 | 220 | -2.01% | 32.04% |
| Atlas Copco A | 281.70 | -1.81% | -5.20 | 505879 | 282.70 | 279.00 | 283.20 | 295 | 281.50 | 286.40 | 1811 | 0.79% | 34.16% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVEVA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aviva | 420.80 | -0.31% | -1.30 | 326184 | 421.40 | 420.10 | 423.00 | 855 | 420.70 | 420.90 | 855 | -0.71% | 12.45% |
| AXA | 23.66 | -0.48% | -0.12 | 946170 | 23.68 | 23.59 | 23.80 | 320 | 23.59 | 23.68 | 440 | 0.23% | 25.44% |
| AXEL SPRINGER | 62.15 | 0.20% | 0.12 | 20928 | 62.00 | 62.00 | 62.25 | 776 | 62.00 | 62.15 | 386 | 0.28% | 25.66% |
| Aéroports de Paris | 165.00 | 1.16% | 1.90 | 20535 | 161.85 | 161.85 | 165.50 | 80 | 164.80 | 165.10 | 14 | 3.19% | -0.42% |
| B & M Europ.Value Re | 355.40 | -0.22% | -0.80 | 446488 | 355.80 | 351.70 | 357.60 | 1411 | 355.00 | 355.50 | 100 | 5.21% | 26.70% |
| BAE SYSTEMS | 518.40 | -0.04% | -0.20 | 772089 | 515.50 | 514.20 | 523.20 | 655 | 518.40 | 520.00 | 980 | 5.32% | 12.67% |
| BALFOUR BEATTY | 225.60 | -1.05% | -2.40 | 91858 | 227.00 | 225.40 | 229.00 | 360 | 225.40 | 226.20 | 1000 | -5.53% | -9.36% |
| Bâloise N | 172.40 | - | - | - | - | - | - | 1000 | 165.00 | 179.00 | 1000 | -0.69% | 27.44% |
| BBVA | 4.85 | -14.60% | -0.83 | 4065726 | 4.88 | 4.81 | 4.89 | 3338 | 4.85 | 4.86 | 3000 | -1.50% | -25.41% |
| Banco BPM | 1.89 | 0.69% | 0.01 | 549715 | 1.87 | 1.86 | 1.90 | 2300 | 1.89 | 1.89 | 7000 | -0.92% | -3.32% |
| B. COM. PORTUGUES | 0.28 | -1.89% | -0.01 | 2185889 | 0.29 | 0.28 | 0.29 | 178554 | 0.28 | 0.28 | 150000 | -0.88% | 22.12% |
| BA.SABADELL | 0.92 | 0.24% | 0.00 | 2141011 | 0.90 | 0.89 | 0.92 | 10326 | 0.92 | 0.92 | 10326 | -2.56% | -7.76% |
| Banco Santander | 4.05 | -1.46% | -0.06 | 11071525 | 4.06 | 4.00 | 4.08 | 4000 | 4.05 | 4.06 | 2400 | -3.78% | 2.18% |
| Bank of Ireland | 4.48 | -1.02% | -0.05 | 256902 | 4.46 | 4.42 | 4.50 | 559 | 4.00 | 5.75 | 1500 | -4.80% | -7.97% |
| 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 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BANKINTER | 6.41 | -1.17% | -0.08 | 655153 | 6.41 | 6.39 | 6.46 | 1000 | 6.41 | 6.42 | 500 | 0.47% | -8.30% |
| Barclays Bank | 156.24 | 0.55% | 0.86 | 2615006 | 154.74 | 154.74 | 156.78 | 3588 | 156.24 | 156.50 | 3168 | -1.16% | 4.34% |
| BARRATT DEVELOPMENTS | 631.20 | 0.41% | 2.60 | 810758 | 630.20 | 625.60 | 634.20 | 850 | 630.60 | 631.60 | 1207 | 2.70% | 36.71% |
| Barry Callebaut N | 1956.00 | - | - | - | - | - | - | 1000 | 1870.00 | 2030.00 | 1000 | 0.57% | 27.34% |
| BASF | 60.46 | -0.64% | -0.39 | 453934 | 60.48 | 60.17 | 60.83 | 289 | 60.45 | 60.47 | 289 | 1.53% | -8.62% |
| BAYER | 58.81 | -0.41% | -0.24 | 453690 | 59.08 | 58.67 | 59.59 | 220 | 58.80 | 58.87 | 84 | -0.51% | -3.13% |
| BMW | 66.19 | -0.42% | -0.28 | 364907 | 66.05 | 65.75 | 66.42 | 11 | 66.17 | 66.20 | 105 | 1.36% | -6.41% |
| BB Biotech N | 66.15 | - | - | - | - | - | - | 350 | 64.80 | 68.30 | 350 | -0.68% | 13.08% |
| BBA AVIATION | 285.40 | -0.28% | -0.80 | 83296 | 285.60 | 284.80 | 287.40 | 894 | 285.40 | 285.60 | 300 | 1.86% | 30.44% |
| BEAZLEY PLC LS -,05 | 550.50 | 0.64% | 3.50 | 150897 | 545.00 | 545.00 | 554.00 | 420 | 546.00 | 551.50 | 420 | -1.61% | 9.01% |
| Bechtle | 100.30 | -1.86% | -1.90 | 21384 | 101.10 | 98.80 | 101.20 | 130 | 100.20 | 100.40 | 100 | -1.86% | 47.07% |
| BEIERSDORF | 106.65 | -0.47% | -0.50 | 100883 | 106.83 | 106.10 | 107.50 | 120 | 106.55 | 106.65 | 788 | 0.66% | 16.86% |
| Belimo N | 5990.00 | - | - | - | - | - | - | 9 | 3600.00 | 6000.00 | 2 | 3.10% | 50.88% |
| BELLWAY | 2847.00 | 0.14% | 4.00 | 34291 | 2842.00 | 2833.00 | 2857.00 | 80 | 2844.00 | 2847.00 | 83 | 3.45% | 13.16% |
| BERKELEY GROUP | 3829.00 | -0.23% | -9.00 | 105440 | 3818.00 | 3812.00 | 3863.00 | 310 | 3827.00 | 3832.00 | 198 | 0.92% | 10.54% |
| BHP Group | 1996.80 | -1.76% | -35.70 | 678413 | 2015.00 | 1996.80 | 2022.00 | 451 | 1997.40 | 1999.80 | 247 | 0.71% | 21.17% |
| Bic | 68.20 | -2.15% | -1.50 | 17053 | 69.00 | 67.85 | 69.25 | 100 | 67.90 | 68.45 | 100 | -2.22% | -23.59% |
| BNP Paribas | 42.40 | -0.19% | -0.08 | 416409 | 42.30 | 41.92 | 42.73 | 250 | 42.41 | 42.56 | 200 | -0.46% | 7.37% |
| Boliden | 218.80 | -1.73% | -3.85 | 294646 | 221.50 | 217.25 | 221.50 | 2418 | 214.80 | 222.50 | 2328 | 0.30% | 14.30% |
| Bolloré | 3.98 | -1.00% | -0.04 | 150551 | 3.97 | 3.97 | 4.01 | 10188 | 3.93 | 3.98 | 700 | - | 13.66% |
| BME | 20.94 | -0.95% | -0.20 | 5643 | 21.05 | 20.91 | 21.05 | 2095 | 20.66 | 21.78 | 2126 | -3.06% | -13.47% |
| Bouygues | 32.88 | -0.18% | -0.06 | 185146 | 32.62 | 32.49 | 33.02 | 250 | 32.78 | 32.98 | 250 | 3.62% | 4.95% |
| BP | 515.30 | -2.59% | -13.70 | 11540592 | 525.10 | 515.30 | 525.10 | 17 | 515.40 | 516.50 | 3800 | -5.78% | 3.81% |
| BRENNTAG | 42.81 | -1.38% | -0.60 | 320351 | 43.15 | 42.49 | 43.15 | 80 | 42.79 | 43.26 | 1146 | 0.47% | 13.55% |
| BRIT AMER TOBACCO | 3099.50 | 6.00% | 175.50 | 743944 | 2931.75 | 2929.50 | 3120.50 | 500 | 3098.50 | 3101.00 | 100 | 6.95% | 23.81% |
| BRITISH LAND CO | 536.80 | -0.26% | -1.40 | 504430 | 537.00 | 533.80 | 541.60 | 1371 | 536.60 | 537.40 | 650 | -0.19% | 0.34% |
| BRITVIC | 889.00 | 1.54% | 13.50 | 122594 | 873.50 | 873.00 | 889.50 | 493 | 888.50 | 897.50 | 260 | 0.62% | 11.26% |
| BT GROUP | 189.68 | -0.11% | -0.20 | 3070938 | 190.30 | 188.86 | 191.00 | 2632 | 189.64 | 189.86 | 2632 | -1.81% | -20.20% |
| BTG | 836.00 | -0.12% | -1.00 | 20310 | 837.00 | 836.00 | 837.50 | 157 | 836.00 | 836.50 | 1400 | -0.06% | 0.97% |
| Bucher N | 336.00 | - | - | - | - | - | - | 18 | 334.40 | 387.00 | 285 | 0.72% | 27.08% |
| BUNZL | 2132.00 | -1.11% | -24.00 | 142085 | 2152.00 | 2116.00 | 2152.00 | 230 | 2123.00 | 2134.00 | 230 | 0.85% | -9.78% |
| BURBERRY GROUP | 2335.00 | -0.13% | -3.00 | 753844 | 2320.00 | 2257.00 | 2340.00 | 232 | 2325.00 | 2336.00 | 282 | 19.84% | 34.93% |
| Bureau Veritas | 21.31 | -3.05% | -0.67 | 165777 | 21.86 | 21.26 | 21.86 | 420 | 21.29 | 21.32 | 120 | -0.84% | 20.12% |
| Caixabank SA | 2.51 | -0.08% | -0.00 | 1927069 | 2.47 | 2.45 | 2.52 | 3388 | 2.50 | 2.51 | 400 | -1.88% | -20.77% |
| Cap Gemini | 112.20 | -0.66% | -0.75 | 137403 | 112.10 | 110.50 | 112.80 | 43 | 111.75 | 112.20 | 40 | -1.49% | 29.77% |
| CAPITA | 116.05 | 1.80% | 2.05 | 952263 | 113.90 | 113.55 | 117.65 | 2600 | 115.90 | 116.10 | 2600 | 3.52% | 2.97% |
| Carl Zeiss Meditec | 97.80 | 0.15% | 0.15 | 40033 | 97.65 | 96.40 | 98.40 | 52 | 97.40 | 98.00 | 52 | 13.46% | 42.98% |
| CARLSBERG B | 892.60 | -0.47% | -4.20 | 73117 | 890.00 | 883.40 | 896.80 | 99 | 882.00 | 911.80 | 400 | -2.26% | 28.95% |
| Carnival | 3507.00 | -1.29% | -46.00 | 102234 | 3530.00 | 3504.00 | 3536.00 | 138 | 3505.00 | 3508.00 | 138 | 0.78% | -6.58% |
| Carrefour | 17.75 | -0.14% | -0.03 | 294685 | 17.66 | 17.66 | 17.90 | 278 | 17.73 | 17.77 | 258 | -0.06% | 19.62% |
| Casino Guichard | 32.59 | 1.46% | 0.47 | 20519 | 32.20 | 32.07 | 32.71 | 150 | 32.48 | 32.61 | 103 | 3.30% | -11.13% |
| Castellum | 195.00 | 0.49% | 0.95 | 235160 | 194.30 | 191.50 | 195.30 | 2670 | 193.45 | 199.00 | 2602 | 2.69% | 19.08% |
| CD PROJEKT | 178.60 | 0.00% | 0.00 | - | 178.60 | 178.60 | 178.60 | 15 | 195.40 | 233.00 | 400 | - | 21.41% |
| CELLNEX TELECOM SA E | 32.62 | -0.37% | -0.12 | 199396 | 32.80 | 32.49 | 32.99 | 400 | 32.60 | 32.63 | 311 | -1.42% | 54.98% |
| Cembra Money Bank N | 94.00 | - | - | - | - | - | - | 9 | 93.75 | 94.05 | 9 | 0.59% | 20.90% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lindt & Sprüngli N | 79100.00 | - | - | - | - | - | - | 10 | 75800.00 | 82500.00 | 10 | -0.38% | 8.65% |
| Christian Dior | 489.40 | -0.33% | -1.60 | 2135 | 486.60 | 484.60 | 489.40 | 30 | 488.40 | 490.80 | 30 | 1.58% | 46.61% |
| CHRISTIAN HANSEN | 585.40 | -0.54% | -3.20 | 50336 | 584.20 | 583.00 | 591.40 | 60 | 578.00 | 589.20 | 82 | -1.01% | 1.74% |
| Michelin (CGDE) | 105.70 | -0.33% | -0.35 | 151553 | 105.45 | 105.00 | 107.10 | 157 | 105.65 | 106.20 | 45 | -2.72% | 22.22% |
| CINEWORLD GROUP | 252.80 | 0.56% | 1.40 | 1362564 | 249.80 | 249.40 | 253.10 | 1921 | 252.10 | 254.20 | 1921 | -3.22% | -4.31% |
| Clariant N | 19.80 | - | - | - | - | - | - | 2810 | 18.91 | 20.59 | 5000 | 2.25% | 9.61% |
| CLOSE BROTHERS GROUP | 1451.00 | 1.26% | 18.00 | 106978 | 1428.00 | 1428.00 | 1453.00 | 160 | 1448.00 | 1455.00 | 160 | 0.90% | 0.83% |
| CNH Industrial | 9.19 | -0.46% | -0.04 | 626418 | 9.14 | 9.14 | 9.26 | 400 | 9.17 | 9.19 | 100 | 1.10% | 17.29% |
| CNP Assurances | 20.10 | 0.00% | 0.00 | 27521 | 20.10 | 19.89 | 20.14 | 140 | 20.08 | 20.16 | 650 | -1.28% | 8.88% |
| COBHAM | 117.65 | -0.17% | -0.20 | 1146324 | 117.85 | 117.00 | 118.70 | 10200 | 117.55 | 118.10 | 13182 | 1.25% | 20.15% |
| Coca-Cola HBC | 2745.00 | 0.44% | 12.00 | 189869 | 2717.00 | 2706.00 | 2753.00 | 185 | 2733.00 | 2746.00 | 350 | 0.96% | 12.36% |
| COFINIMMO | 117.20 | 0.51% | 0.60 | 3124 | 116.20 | 116.20 | 117.20 | 23 | 117.00 | 117.20 | 10 | - | 7.52% |
| COLOPLAST | 798.00 | 0.55% | 4.40 | 61050 | 792.60 | 787.60 | 798.20 | 200 | 753.20 | 811.80 | 452 | -0.20% | 32.16% |
| Commerzbank | 6.38 | -1.77% | -0.12 | 711307 | 6.44 | 6.33 | 6.47 | 754 | 6.37 | 6.38 | 577 | -2.28% | -40.54% |
| Compagnie de Saint-G | 34.16 | -0.52% | -0.18 | 431328 | 34.41 | 33.97 | 34.41 | 300 | 34.08 | 34.28 | 300 | 2.31% | 15.48% |
| Richemont N | 82.66 | - | - | - | - | - | - | 672 | 78.20 | 86.80 | 648 | 0.12% | 31.46% |
| Compass Group | 1957.00 | -0.13% | -2.50 | 526908 | 1956.00 | 1939.50 | 1962.00 | 250 | 1956.50 | 1958.50 | 254 | 1.16% | 18.93% |
| CONTINENTAL | 117.04 | -0.86% | -1.02 | 109035 | 116.48 | 116.48 | 118.08 | 42 | 116.80 | 117.22 | 42 | 1.67% | -2.63% |
| ConvaTec Group | 146.55 | -2.14% | -3.20 | 498052 | 149.95 | 146.45 | 150.60 | 3385 | 144.55 | 146.60 | 739 | -0.10% | 4.45% |
| COVESTRO AG O.N. | 41.78 | -0.59% | -0.25 | 124863 | 41.54 | 41.36 | 42.19 | 310 | 41.77 | 41.90 | 117 | 3.93% | -3.31% |
| Covivio | 94.45 | 0.21% | 0.20 | 18579 | 94.00 | 93.90 | 94.80 | 90 | 94.10 | 94.90 | 53 | 0.91% | 11.51% |
| CS Group N | 11.71 | - | - | - | - | - | - | 4746 | 11.19 | 12.31 | 4526 | 1.91% | 8.67% |
| CRH PLC | 2647.00 | -0.82% | -22.00 | 270004 | 2663.00 | 2645.00 | 2667.00 | 185 | 2645.00 | 2654.00 | 185 | 0.19% | 28.43% |
| Croda Int | 4820.00 | -1.51% | -74.00 | 110779 | 4846.00 | 4762.00 | 4862.00 | 63 | 4818.00 | 4820.00 | 68 | 0.42% | 2.93% |
| Crédit Agricole | 10.78 | -1.51% | -0.17 | 1530520 | 10.87 | 10.68 | 10.91 | 400 | 10.78 | 10.82 | 800 | -2.04% | 14.60% |
| CYBG PLC LS 0,10 | 194.30 | -1.47% | -2.90 | 452353 | 195.15 | 194.00 | 196.00 | 114 | 194.15 | 194.80 | 500 | -2.34% | 7.05% |
| Daimler | 45.48 | -1.53% | -0.70 | 878780 | 45.81 | 45.41 | 46.09 | 268 | 45.47 | 45.48 | 268 | -2.51% | -0.95% |
| Danone | 75.72 | 0.56% | 0.42 | 335118 | 75.48 | 75.34 | 76.22 | 2 | 75.72 | 75.76 | 142 | - | 23.20% |
| Danske Bank | 102.35 | 0.29% | 0.30 | 512226 | 101.00 | 100.85 | 103.25 | 309 | 96.00 | 109.00 | 432 | -0.73% | -20.44% |
| Dassault Aviation | 1208.00 | -1.31% | -16.00 | 1085 | 1210.00 | 1205.00 | 1226.00 | 4 | 1201.00 | 1218.00 | 4 | 3.42% | - |
| Dassault Systèmes | 135.65 | -1.81% | -2.50 | 216194 | 136.75 | 134.30 | 136.75 | 90 | 135.60 | 135.75 | 36 | -3.35% | 31.38% |
| Davide Campari Milan | 8.65 | 0.52% | 0.04 | 332081 | 8.60 | 8.53 | 8.68 | 100 | 8.65 | 8.66 | 655 | -1.20% | 17.61% |
| DCC | 6884.00 | -0.84% | -58.00 | 9799 | 6904.00 | 6874.00 | 6940.00 | 33 | 6872.00 | 6884.00 | 98 | -0.78% | 15.31% |
| DECHRA PHARMA | 2880.00 | -0.41% | -12.00 | 10587 | 2902.00 | 2878.00 | 2912.00 | 100 | 2880.00 | 2882.00 | 410 | -1.50% | 39.53% |
| Delivery Hero | 40.59 | 0.25% | 0.10 | 102993 | 40.10 | 39.56 | 40.91 | 25 | 40.57 | 40.60 | 200 | 1.81% | 25.74% |
| Derwent London | 3066.00 | -0.52% | -16.00 | 22082 | 3060.00 | 3038.00 | 3086.00 | 100 | 3062.00 | 3070.00 | 390 | -2.04% | 7.54% |
| DEUTSCHE BANK | 6.99 | -0.48% | -0.03 | 2042560 | 6.95 | 6.92 | 7.08 | 1500 | 6.98 | 7.01 | 1500 | 5.99% | 0.29% |
| DEUTSCHE BOERSE | 128.15 | 0.91% | 1.15 | 149504 | 126.90 | 126.80 | 128.45 | 39 | 128.05 | 128.20 | 100 | -0.19% | 22.46% |
| DEUTSCHE LUFTHANSA | 14.92 | -1.19% | -0.18 | 896026 | 15.03 | 14.80 | 15.12 | 380 | 14.91 | 14.96 | 327 | 0.07% | -24.11% |
| DEUTSCHE POST | 29.32 | -0.29% | -0.09 | 469173 | 29.45 | 29.32 | 29.61 | 169 | 29.27 | 29.33 | 306 | -0.36% | 22.60% |
| Deutsche Telekom | 14.75 | -0.82% | -0.12 | 1890799 | 14.70 | 14.70 | 14.94 | 1025 | 14.75 | 14.75 | 1025 | -3.61% | -0.55% |
| Deutsche Wohnen | 33.10 | 1.10% | 0.36 | 424499 | 32.51 | 32.51 | 33.24 | 154 | 33.02 | 33.16 | 232 | 0.09% | -17.37% |
| Diageo | 3410.50 | -0.57% | -19.50 | 867998 | 3423.00 | 3394.50 | 3435.25 | 6 | 3409.50 | 3410.50 | 3 | -0.60% | 21.83% |
| DIASORIN | 102.50 | 0.49% | 0.50 | 4811 | 101.80 | 101.20 | 102.80 | 60 | 102.40 | 102.60 | 22 | -0.87% | 45.39% |
| Direct Line Insuranc | 336.00 | -0.21% | -0.70 | 486433 | 335.00 | 335.00 | 336.90 | 1000 | 335.60 | 335.90 | 1000 | -0.56% | 5.96% |
| DNB ASA | 156.00 | -0.89% | -1.40 | 465308 | 155.60 | 155.30 | 157.10 | 68 | 154.65 | 182.10 | 94 | -3.64% | 13.08% |
| DOMETIC GROUP AB | 85.46 | 1.02% | 0.86 | 682293 | 82.86 | 82.64 | 87.08 | 6194 | 83.94 | 86.94 | 5969 | -3.13% | 54.96% |
| SMITH (DS) | 363.60 | -0.52% | -1.90 | 730080 | 362.80 | 362.50 | 365.50 | 1354 | 363.20 | 363.70 | 1345 | 1.99% | 21.97% |
| DSV | 636.80 | -2.24% | -14.60 | 148558 | 646.50 | 627.20 | 647.60 | 587 | 626.60 | 650.00 | 81 | 0.35% | 48.96% |
| Dufry N | 82.12 | - | - | - | - | - | - | 677 | 77.72 | 86.00 | 3000 | -0.22% | -11.66% |
| E.ON | 9.42 | 0.43% | 0.04 | 1356894 | 9.35 | 9.34 | 9.47 | 702 | 9.42 | 9.42 | 702 | -0.60% | 9.12% |
| EasyJet | 1066.50 | 2.89% | 30.00 | 729351 | 1058.50 | 1054.25 | 1078.00 | 716 | 1065.50 | 1067.00 | 625 | 10.59% | -3.53% |
| Edenred | 44.71 | -0.07% | -0.03 | 69892 | 44.57 | 43.95 | 44.94 | 111 | 44.56 | 44.73 | 141 | 0.07% | 39.33% |
| EDP-ENERGIAS | 3.40 | 0.74% | 0.03 | 1640277 | 3.38 | 3.36 | 3.40 | 1200 | 3.40 | 3.40 | 1146 | 0.98% | 11.65% |
| Eiffage | 90.84 | -0.55% | -0.50 | 33262 | 90.69 | 90.06 | 91.28 | 54 | 90.68 | 91.08 | 120 | 2.74% | 24.99% |
| E.D.F. | 11.16 | 2.29% | 0.25 | 334206 | 10.93 | 10.93 | 11.19 | 340 | 11.14 | 11.21 | 450 | -0.13% | -19.22% |
| ELECTROCOMPONENTS | 595.00 | 0.00% | 0.00 | 58481 | 599.80 | 589.20 | 599.80 | 2000 | 594.40 | 595.00 | 36 | 1.64% | 17.13% |
| Electrolux B | 234.00 | -0.55% | -1.30 | 373832 | 234.70 | 232.00 | 241.10 | 2521 | 231.20 | 236.10 | 2521 | -1.06% | 25.37% |
| Elekta B | 129.65 | 0.54% | 0.70 | 317209 | 127.60 | 127.60 | 130.05 | 562 | 122.00 | 163.50 | 562 | -3.57% | 23.36% |
| Elis | 16.45 | 0.43% | 0.07 | 83990 | 16.31 | 16.31 | 16.65 | 191 | 16.41 | 16.54 | 302 | 0.73% | 11.98% |
| Elisa Corp. | 41.48 | 0.41% | 0.17 | 59350 | 41.24 | 41.23 | 41.71 | 1208 | 40.75 | 42.17 | 1167 | -2.74% | 15.09% |
| Ems-Chemie N | 631.50 | - | - | - | - | - | - | 300 | 603.00 | 658.00 | 300 | 0.88% | 35.57% |
| ENAGAS | 19.53 | -0.51% | -0.10 | 527723 | 19.29 | 19.14 | 19.71 | 100 | 19.52 | 19.55 | 210 | 1.77% | -17.39% |
| Endesa | 23.04 | 0.96% | 0.22 | 587028 | 22.70 | 22.65 | 23.08 | 5 | 23.05 | 24.03 | 1923 | 0.96% | 14.06% |
| ENEL | 6.57 | 1.08% | 0.07 | 6991955 | 6.49 | 6.49 | 6.62 | 3073 | 6.57 | 6.58 | 2000 | 1.15% | 30.59% |
| Engie S.A. | 13.84 | 0.44% | 0.06 | 856071 | 13.71 | 13.71 | 13.95 | 438 | 13.84 | 14.50 | 190 | 0.07% | 10.76% |
| ENI | 14.31 | -0.58% | -0.08 | 2370043 | 14.34 | 14.26 | 14.46 | 1274 | 14.31 | 14.33 | 600 | -3.40% | 4.36% |
| EPIROC AB A | 100.60 | 5.56% | 5.30 | 940102 | 93.92 | 92.62 | 101.65 | 469 | 98.90 | 102.80 | 4144 | 9.85% | 20.74% |
| Equinor | 160.55 | -1.56% | -2.55 | 1020860 | 162.15 | 160.20 | 162.15 | 66 | 159.20 | 161.75 | 65 | -7.52% | -12.82% |
| Ericsson B | 81.46 | 1.85% | 1.48 | 7279245 |