19.03.2019 10:45:16
STXE 600 PR.USD
323.55
$$$
1.1800
0.37%
18.03.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.03.2019 322.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.03.2019 / 17:50
Währung $$$ Aktualisierungsstand 19.03.2019 / 10:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.24% 323.6 284.1
1 Woche 3.35% 323.6 314.3
1 Monat 3.61% 323.6 310.9
3 Monate 11.98% 323.6 280.7
6 Monate -2.23% 337.9 280.7
1 Jahr -6.60% 353.0 280.7
3 Jahre 12.28% 372.2 253.1
22
13
SMI
12.24
12.67
SMI
-17.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22,"chartHeight":26.171650096178,"year":2017,"ID_NOTATION":"193815"},"2018":{"performance":-17.48,"chartHeight":24.891123712779,"year":2018,"ID_NOTATION":"193815"},"2019":{"performance":12.24,"chartHeight":22.907024880231,"year":2019,"ID_NOTATION":"193815"}}
{"2017":{"performance":13,"chartHeight":23.242433643318,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.14792167836,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.67,"chartHeight":23.099270621971,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.691330110773,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.811908684826,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.88,"chartHeight":23.19079926594,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.745868457971,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.909505917108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.09,"chartHeight":22.357668621675,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.023323489566,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.583005937805,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.426704647441,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.263807439715,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.094410185869,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.4,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.03.2019 10:45:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 38.06 0.95% 0.36 5623 37.96 37.71 38.06 44 38.00 38.10 70 4.78% -14.82%
3I GROUP 971.40 0.02% 0.20 53894 970.00 969.40 975.40 733 971.20 971.60 664 1.42% 25.35%
A.P. Moller-Maersk B 8902.00 1.83% 160.00 679 8768.00 8768.00 8904.00 6 8898.00 8908.00 8 2.82% 6.90%
A2A 1.60 0.13% 0.00 132471 1.60 1.59 1.60 5893 1.60 1.60 2500 -0.84% 1.62%
AAK AB 135.18 0.90% 1.20 4071 134.12 134.12 135.18 6 135.04 135.14 127 0.28% 9.10%
Aalberts Industries 32.56 2.00% 0.64 5756 32.12 32.09 32.58 39 32.62 32.66 75 1.95% 10.07%
Aareal Bank 28.78 0.59% 0.17 22527 28.71 28.60 28.88 270 28.77 28.80 607 1.31% 6.28%
AB InBev 74.10 2.42% 1.75 148453 72.47 72.44 74.10 70 74.10 74.11 221 0.77% 25.63%
ABB N 19.66 0.92% 0.18 205000 19.48 19.45 19.67 1041 19.66 19.66 2795 1.80% 4.51%
ABN AMRO GROUP DR/EO 20.68 -0.43% -0.09 98239 20.82 20.55 20.82 1177 20.67 20.69 688 3.38% 1.42%
ACCOR 37.94 -0.05% -0.02 101586 37.94 37.87 38.07 366 37.93 37.95 587 5.86% 2.57%
Ackermans & van Haar 136.70 0.00% 0.00 2146 136.75 136.65 137.10 66 136.60 136.70 60 1.03% 3.40%
ACS ACTIVIDADES DE C 39.12 -0.66% -0.26 46827 39.30 39.09 39.42 393 39.11 39.12 930 1.78% 16.54%
Adecco N 53.88 0.71% 0.38 11306 53.64 53.48 53.88 294 53.86 53.90 283 2.45% 16.58%
ADIDAS 209.80 1.30% 2.70 24671 206.90 206.90 210.50 154 209.70 209.90 211 -2.56% 13.39%
Admiral Group 2185.00 0.64% 14.00 5253 2179.00 2170.00 2185.00 100 2184.00 2187.00 100 3.63% 6.42%
ADYEN N.V. EO-,01 671.60 0.18% 1.20 383 672.10 668.25 673.30 30 671.40 671.90 28 2.01% 40.99%
AEGON 4.74 0.11% 0.01 389305 4.73 4.71 4.74 1736 4.73 4.74 1600 4.46% 16.16%
Aena SA 163.80 0.43% 0.70 5420 164.00 163.60 164.45 63 163.85 163.90 101 3.10% 19.44%
AGEAS/NV 44.42 0.52% 0.23 26097 44.30 44.05 44.44 87 44.41 44.43 212 1.87% 12.79%
AGGREKO 755.80 0.05% 0.40 33003 754.00 750.40 756.20 448 755.20 755.60 250 5.62% 3.28%
AIB GROUP PLC EO -,6 4.25 0.24% 0.01 471 4.24 4.24 4.25 529 4.24 4.27 267 7.45% 15.79%
Air France-KLM 10.76 0.99% 0.10 36813 10.62 10.62 10.77 783 10.75 10.76 500 -0.09% 12.41%
Air Liquide 112.75 -0.27% -0.30 22842 112.60 112.30 112.90 557 112.70 112.75 385 1.48% 4.24%
Airbus Group 118.84 0.75% 0.88 30507 118.10 117.84 119.18 92 118.80 118.86 266 3.85% 40.17%
Aker BP 302.00 1.07% 3.20 70181 300.20 298.40 302.20 669 302.00 302.20 816 0.81% 36.69%
Akzo Nobel 81.51 -0.11% -0.09 86679 80.62 80.45 81.62 9 81.49 81.52 118 3.00% 3.32%
ALFA LAVAL 202.10 1.53% 3.05 13679 199.10 199.10 202.20 979 202.00 202.20 543 2.50% 5.07%
ALLIANZ 200.75 0.17% 0.35 51892 200.50 200.00 200.85 179 200.70 200.75 190 1.75% 13.97%
Alstom 39.62 0.94% 0.37 14926 39.23 39.11 39.67 131 39.60 39.63 6 3.78% 11.66%
Alten 94.90 0.53% 0.50 1588 94.50 94.50 95.05 30 94.85 94.95 46 0.27% 29.49%
Altran Technologies 10.08 1.26% 0.12 28653 9.96 9.96 10.11 198 10.06 10.08 890 0.40% 41.51%
Amadeus IT 67.54 0.36% 0.24 54615 67.54 67.38 67.62 241 67.52 67.56 496 1.72% 10.51%
Ambu 163.00 -0.31% -0.50 21085 163.40 162.20 164.60 427 162.90 163.10 35 2.64% 4.61%
AMER SPORTS 'A' 39.98 0.00% 0.00 760 39.99 39.98 39.99 1528 39.97 39.99 1867 0.10% 4.14%
AMS I 29.16 1.67% 0.48 26192 28.72 28.64 29.27 256 29.06 29.16 414 1.38% 21.63%
Amundi S.A. 58.85 0.43% 0.25 7403 58.76 58.62 58.86 162 58.84 58.88 105 2.66% 26.70%
Andritz 41.36 0.63% 0.26 1233 41.02 40.98 41.39 35 41.38 41.46 75 1.63% 2.80%
ANGLO AMERICAN 1999.80 1.12% 22.20 138001 1983.60 1983.40 2003.00 56 1999.60 2000.00 158 -1.22% 13.55%
ANTOFAGASTA 984.00 4.79% 45.00 69794 952.20 952.20 984.40 100 983.40 984.20 23 0.28% 19.53%
ArcelorMittal 19.72 0.87% 0.17 168829 19.64 19.45 19.72 166 19.71 19.72 708 3.22% 7.68%
arGEN-X 116.80 0.00% 0.00 1828 117.00 116.80 117.60 102 116.80 117.00 283 6.57% 35.97%
Arkema 90.78 1.07% 0.96 16193 89.62 89.18 90.84 34 90.74 90.76 147 2.02% 20.27%
Aroundtown 7.63 0.53% 0.04 39367 7.63 7.61 7.64 1503 7.62 7.63 5128 -0.26% 5.42%
ASHTEAD GROUP 1954.50 1.40% 27.00 49719 1932.50 1932.50 1961.50 253 1953.50 1954.50 27 0.44% 18.07%
ASM International 48.16 0.77% 0.37 1194 48.30 48.01 48.38 75 48.22 48.31 75 1.81% 32.20%
ASML Holding 167.80 0.37% 0.62 16387 168.00 167.34 168.48 145 167.76 167.82 134 3.80% 21.94%
ASR Nederland 38.72 0.00% 0.00 11659 38.88 38.68 38.90 360 38.70 38.74 209 1.26% 11.84%
ASSA Abloy B 197.45 0.10% 0.20 110353 197.05 196.80 197.60 174 197.40 197.45 345 2.18% 25.08%
Assicurazioni Genera 16.48 0.03% 0.01 172135 16.48 16.42 16.50 1560 16.48 16.48 3858 4.34% 12.96%
A.B. Foods 2315.00 0.22% 5.00 24075 2320.00 2312.00 2325.00 198 2313.00 2315.00 298 2.62% 12.57%
AstraZeneca 6371.00 0.33% 21.00 69694 6340.00 6340.00 6402.00 61 6372.00 6374.00 193 0.62% 8.36%
ATLANTIA 22.26 1.32% 0.29 113424 22.37 22.16 22.45 550 22.26 22.27 2697 1.38% 21.38%
Atlas Copco A 254.50 1.68% 4.20 103541 251.00 250.00 254.50 534 254.45 254.50 158 2.67% 19.20%
ATOS 86.62 -0.14% -0.12 11832 86.80 85.70 86.80 39 86.62 86.66 72 3.11% 21.55%
AURUBIS 48.81 0.83% 0.40 8198 48.54 48.24 48.85 28 48.78 48.81 50 2.78% 12.58%
AUTO TRADER GRP PLCL 503.80 0.56% 2.80 86214 501.80 501.80 505.40 1692 503.60 504.00 592 7.01% 10.89%
Aviva 436.40 0.14% 0.60 161488 434.90 434.50 436.70 180 436.30 436.50 1235 3.37% 16.46%
AXA 22.98 0.68% 0.15 302280 22.86 22.81 22.98 455 22.97 22.98 1009 3.12% 20.96%
AXEL SPRINGER 47.02 0.26% 0.12 2947 47.02 46.88 47.02 84 46.98 47.04 244 -0.17% -5.18%
Aéroports de Paris 176.60 0.51% 0.90 2181 176.60 176.30 177.20 97 176.60 176.70 22 3.84% 6.04%
B & M Europ.Value Re 388.50 0.26% 1.00 43123 387.40 387.20 388.60 600 388.50 388.80 654 6.60% 38.15%
BAE SYSTEMS 486.00 0.04% 0.20 319842 483.90 482.40 487.90 148 485.90 486.00 1471 4.25% 5.59%
BALFOUR BEATTY 277.60 0.54% 1.50 22908 276.50 276.20 278.50 979 278.20 278.80 600 -2.61% 10.93%
Bâloise N 167.00 2.58% 4.20 4767 166.00 165.90 167.10 161 166.90 167.10 237 2.58% 20.41%
BBVA 5.46 -16.02% -1.04 724895 5.44 5.41 5.46 207 5.46 5.46 2983 4.20% -16.50%
Banco BPM 2.05 -0.07% -0.00 602341 2.06 2.01 2.06 1500 2.05 2.05 801 4.03% 4.87%
B. COM. PORTUGUES 0.23 0.04% 0.00 29784 0.23 0.23 0.23 8303 0.23 0.23 8309 1.62% 0.83%
BA.SABADELL 0.99 0.39% 0.00 320577 0.99 0.98 0.99 1300 0.99 0.99 3910 6.46% -1.28%
Banco Santander 4.47 1.01% 0.04 1774585 4.44 4.42 4.47 6055 4.47 4.47 2750 6.63% 11.43%
Bank of Ireland 5.88 -0.09% -0.01 19420 5.86 5.86 5.91 1140 5.87 5.88 900 7.10% 20.84%
Bank Pekao 101.50 - - - - - - 65 101.00 115.90 120 - -
Bank Zachodni WBK 339.20 - - - - - - - - - - - -
Bankia 2.46 -0.04% -0.00 195517 2.48 2.45 2.48 2123 2.46 2.46 3109 1.44% -4.09%
BANKINTER 7.17 0.48% 0.03 33063 7.15 7.13 7.17 400 7.16 7.16 643 3.39% 2.00%
Barclays Bank 167.56 1.01% 1.68 1003186 166.54 165.41 167.86 537 167.54 167.58 1290 3.08% 10.78%
BARRATT DEVELOPMENTS 612.60 0.13% 0.80 71359 613.40 611.00 614.60 1165 612.80 613.20 2364 1.76% 32.51%
Barry Callebaut N 1825.50 0.69% 12.50 278 1809.50 1809.50 1825.50 2 1825.00 1826.00 2 2.37% 18.03%
BASF 67.56 0.88% 0.59 78282 67.08 66.79 67.61 340 67.55 67.57 45 0.19% 1.22%
BAYER 68.60 1.02% 0.69 97987 67.88 67.48 68.67 156 68.59 68.62 100 -2.79% 11.38%
BMW 75.04 1.17% 0.87 34751 74.14 74.14 75.11 18 75.03 75.05 150 1.33% 4.88%
BB Biotech N 73.35 0.34% 0.25 210 72.90 72.90 73.35 100 73.35 73.55 100 2.81% 24.96%
BBA AVIATION 243.60 0.83% 2.00 48949 244.00 242.60 244.60 935 243.40 243.80 1820 2.63% 10.42%
BEAZLEY PLC LS -,05 524.50 0.91% 4.75 72261 520.50 519.00 526.00 758 524.00 524.50 2259 0.05% 2.92%
Bechtle 79.85 3.43% 2.65 10882 77.80 77.80 79.85 733 79.80 79.85 87 -1.09% 13.20%
BEIERSDORF 87.54 0.09% 0.08 25735 87.46 87.46 87.96 199 87.54 87.58 70 2.99% -4.16%
BELLWAY 3107.00 0.32% 10.00 5584 3129.00 3098.00 3129.00 13 3107.00 3111.00 75 3.54% 23.09%
BERKELEY GROUP 3952.50 0.09% 3.50 11475 3962.00 3950.00 3968.00 63 3953.00 3954.00 60 2.52% 14.00%
BHP Group 1791.00 1.52% 26.80 115326 1776.80 1774.00 1791.80 727 1791.00 1791.60 200 1.38% 7.05%
Bic 81.30 0.62% 0.50 1333 80.78 80.78 81.40 104 81.40 81.55 50 -0.98% -9.47%
BNP Paribas 45.38 0.44% 0.20 164943 45.19 44.65 45.45 125 45.38 45.39 97 4.40% 14.42%
Boliden 250.65 1.23% 3.05 68210 249.00 247.10 250.95 150 250.65 250.75 349 2.38% 29.35%
Bolloré 3.92 0.82% 0.03 62692 3.88 3.88 3.93 225 3.92 3.92 774 1.30% 11.09%
BME 25.84 0.86% 0.22 2629 25.72 25.70 26.04 159 25.84 25.90 43 2.89% 5.87%
Bouygues 32.62 -0.34% -0.11 39553 32.83 32.54 32.86 25 32.61 32.62 154 2.41% 4.47%
BP 558.50 0.94% 5.20 742098 552.30 552.30 559.20 3578 558.40 558.50 7089 3.50% 11.46%
BRENNTAG 47.49 1.02% 0.48 7601 47.01 47.01 47.53 66 47.47 47.49 75 3.32% 24.69%
BRIT AMER TOBACCO 3168.00 0.41% 13.00 70435 3146.00 3145.50 3177.00 345 3167.50 3168.50 150 3.07% 26.02%
BRITISH LAND CO 613.80 -0.16% -1.00 35947 613.60 613.20 614.60 458 613.60 614.00 150 3.99% 14.92%
BRITVIC 951.00 0.63% 6.00 3417 948.00 946.50 951.00 87 950.50 952.00 200 1.39% 18.27%
BT GROUP 226.90 0.35% 0.80 937582 226.95 224.80 227.60 3280 226.85 226.90 1100 5.16% -4.88%
BTG 831.00 0.06% 0.50 12537 831.00 831.00 831.25 10139 830.50 831.00 718 -0.12% 0.30%
Bucher N 343.80 0.59% 2.00 360 341.00 341.00 343.80 20 343.60 343.80 13 5.36% 29.27%
BUNZL 2481.00 0.28% 7.00 3850 2478.00 2472.00 2486.00 282 2476.00 2478.00 296 1.19% 4.70%
BURBERRY GROUP 1886.00 1.15% 21.50 27745 1875.50 1868.00 1908.00 100 1884.00 1885.50 467 0.28% 7.74%
Bureau Veritas 21.72 0.42% 0.09 5923 21.68 21.62 21.78 861 21.71 21.73 22 0.19% 21.93%
Caixabank SA 3.04 0.33% 0.01 874759 3.04 3.02 3.05 736 3.03 3.04 1517 3.10% -4.36%
Cap Gemini 106.95 -0.19% -0.20 16289 107.05 106.40 107.10 229 106.90 106.95 11 0.89% 23.93%
CAPITA 124.60 0.65% 0.80 109247 124.40 123.65 125.40 648 124.50 124.65 1173 5.59% 9.85%
Carl Zeiss Meditec 79.10 0.51% 0.40 4833 79.40 79.10 79.80 67 79.05 79.15 100 1.48% 15.06%
CARLSBERG B 829.00 0.61% 5.00 7521 825.20 824.40 829.00 50 828.80 829.00 44 0.37% 19.04%
Carnival 4193.00 0.02% 1.00 5747 4187.00 4183.00 4202.00 100 4190.00 4194.00 52 1.67% 11.67%
Carrefour 17.04 0.59% 0.10 62019 16.93 16.90 17.09 2982 17.03 17.05 640 -2.17% 14.16%
Casino Guichard 38.93 -0.38% -0.15 37789 38.50 38.30 39.41 100 38.81 38.88 268 -12.61% 6.57%
Castellum 175.40 -0.28% -0.50 18237 176.05 175.38 176.05 106 175.45 175.50 739 1.71% 7.42%
CD PROJEKT 178.60 - - - - - - 4 147.00 - - - 21.41%
CELLNEX TELECOM SA E 23.62 0.68% 0.16 13881 23.54 23.47 23.62 389 23.61 23.63 362 -2.90% 11.46%
Cembra Money Bank N 94.70 0.26% 0.25 2498 94.00 93.95 94.75 96 94.60 94.75 219 0.91% 21.48%
CENTRICA 122.40 0.82% 1.00 387279 121.60 121.60 122.60 5014 122.35 122.45 1500 - -10.14%
Lindt & Sprüngli N 77000.00 - - - - - - 1 76300.00 79000.00 1 2.39% 5.77%
Christian Dior 413.50 0.83% 3.40 280 412.50 412.50 414.00 30 412.80 413.50 2 3.09% 22.86%
CHRISTIAN HANSEN 682.20 0.86% 5.80 24255 682.00 675.60 683.60 50 682.00 683.20 40 -0.15% 17.55%
Michelin (CGDE) 105.35 0.38% 0.40 18928 104.65 104.10 105.35 146 105.30 105.35 109 3.09% 21.36%
CINEWORLD GROUP 297.20 0.34% 1.00 121772 294.40 294.40 298.80 2268 297.00 297.40 1076 2.92% 12.11%
Clariant N 22.29 1.09% 0.24 45212 22.15 22.12 22.33 101 22.28 22.30 509 3.42% 22.09%
CLOSE BROTHERS GROUP 1506.00 1.07% 16.00 2793 1499.00 1499.00 1510.00 125 1505.00 1509.00 216 1.09% 3.54%
CNH Industrial 9.52 0.87% 0.08 39984 9.44 9.43 9.52 888 9.51 9.52 500 1.35% 20.51%
CNP Assurances 20.72 0.58% 0.12 11307 20.60 20.56 20.74 1304 20.70 20.72 724 5.97% 11.59%
COBHAM 115.75 0.70% 0.80 59910 114.95 114.85 115.75 1500 115.60 115.90 625 -1.42% 17.39%
Coca-Cola HBC 2645.00 0.38% 10.00 4922 2630.00 2630.00 2648.00 94 2642.00 2644.00 29 0.73% 7.86%
COFINIMMO 117.90 -0.08% -0.10 108 118.30 117.90 118.30 35 117.90 118.00 37 2.97% 8.26%
COLOPLAST 705.60 0.37% 2.60 8530 705.00 704.20 707.40 60 705.40 705.80 18 3.66% 16.43%
Commerzbank 7.51 -1.58% -0.12 635246 7.61 7.31 7.62 1002 7.51 7.52 292 7.47% -28.81%
Compagnie de Saint-G 32.87 -0.20% -0.07 108282 32.91 32.73 32.98 182 32.85 32.88 243 4.96% 11.33%
Richemont N 73.80 2.22% 1.60 65891 72.72 72.58 73.98 167 73.80 73.84 613 0.36% 14.82%
Compass Group 1744.00 0.06% 1.00 59384 1742.50 1741.50 1748.50 250 1743.50 1744.50 762 2.14% 5.93%
CONTINENTAL 142.95 0.39% 0.55 18359 142.30 141.45 142.95 208 142.85 142.95 40 1.71% 18.47%
ConvaTec Group 136.60 0.52% 0.70 57157 135.65 135.65 136.95 1881 136.55 136.65 7132 0.82% -3.14%
COVESTRO AG O.N. 48.00 1.27% 0.60 133362 47.52 47.15 48.56 140 48.00 48.03 672 -2.61% 9.70%
Covivio 94.05 -0.05% -0.05 1953 94.40 94.00 94.40 128 94.00 94.10 109 3.81% 11.10%
CS Group N 12.54 1.54% 0.19 237097 12.40 12.34 12.54 5838 12.54 12.55 3083 2.53% 14.61%
CRH PLC 27.82 0.11% 0.03 1373 27.85 27.80 27.85 420 27.81 27.83 46 -0.32% 21.35%
Croda Int 4866.00 0.47% 23.00 13264 4848.00 4843.00 4875.00 31 4865.00 4875.00 70 -0.23% 3.42%
Crédit Agricole 11.32 0.02% 0.00 155885 11.32 11.16 11.33 403 11.31 11.32 1179 3.82% 20.31%
CYBG PLC LS 0,10 206.80 -1.52% -3.20 67165 208.40 204.60 208.40 3895 206.60 207.00 1000 6.60% 15.70%
DLY MAIL & GEN TRUST 665.00 -1.04% -7.00 27241 671.00 665.00 671.00 501 664.50 665.50 1800 0.45% 16.46%
Daimler 52.12 1.88% 0.96 105940 51.21 51.11 52.16 150 52.11 52.14 334 0.87% 11.44%
Danone 68.91 -0.23% -0.16 103254 68.77 68.77 69.13 500 68.89 68.91 181 1.36% 12.38%
Danske Bank 128.35 -4.36% -5.85 348764 127.00 126.05 128.40 350 128.25 128.35 59 5.71% 4.31%
Dassault Aviation 1415.00 0.57% 8.00 148 1416.00 1411.00 1420.00 11 1417.00 1420.00 4 -0.28% 16.47%
Dassault Systèmes 130.75 1.04% 1.35 14391 130.25 129.80 131.10 166 130.70 130.80 19 -0.15% 25.33%
Davide Campari Milan 8.42 0.48% 0.04 22125 8.42 8.38 8.44 1300 8.41 8.43 2446 4.36% 13.94%
DCC 6445.00 1.42% 90.00 2401 6375.00 6375.00 6455.00 353 6445.00 6450.00 87 -0.78% 6.45%
DECHRA PHARMA 2474.00 0.81% 20.00 8722 2454.00 2454.00 2476.00 851 2472.00 2478.00 242 4.60% 18.90%
Delivery Hero 35.66 0.11% 0.04 10586 35.66 35.60 35.80 427 35.64 35.68 216 0.06% 10.35%
Derwent London 3281.00 -0.18% -6.00 1057 3275.00 3275.00 3289.00 75 3276.00 3282.00 78 1.20% 15.29%
DEUTSCHE BANK 7.99 -2.15% -0.18 644305 8.05 7.83 8.05 3 7.99 8.00 1139 1.60% 17.20%
DEUTSCHE BOERSE 115.17 0.02% 0.03 10533 115.00 114.95 115.35 571 115.15 115.25 406 1.86% 10.03%
DEUTSCHE LUFTHANSA 20.68 -0.14% -0.03 163811 20.80 20.63 20.80 957 20.67 20.69 326 -7.96% 5.34%
DEUTSCHE POST 29.58 0.03% 0.01 112672 29.66 29.43 29.66 655 29.58 29.59 1441 5.31% 23.62%
Deutsche Telekom 15.73 0.45% 0.07 731871 15.70 15.65 15.83 840 15.73 15.74 2373 4.75% 5.63%
Deutsche Wohnen 43.88 0.32% 0.14 14018 43.76 43.59 43.93 480 43.87 43.89 381 2.48% 9.19%
Diageo 3094.50 0.34% 10.50 63491 3083.50 3083.00 3102.00 1011 3094.00 3095.00 1270 1.07% 10.16%
DIASORIN 87.45 1.04% 0.90 16286 86.85 86.65 87.50 85 87.55 87.70 50 -0.06% 22.77%
Direct Line Insuranc 363.70 0.17% 0.60 54045 364.40 362.90 364.50 200 363.70 363.90 526 3.09% 14.51%
DNB ASA 168.75 2.03% 3.35 201896 166.10 166.00 169.00 609 168.70 168.75 1103 4.06% 19.90%
DOMETIC GROUP AB 76.05 1.33% 1.00 13459 75.30 75.10 76.05 189 76.00 76.10 200 - 36.08%
SMITH (DS) 352.40 1.06% 3.70 89147 349.20 347.80 353.10 553 352.40 352.70 1033 2.62% 16.97%
DSV 562.90 0.70% 3.90 14356 562.40 560.60 564.20 229 562.80 563.20 206 1.05% 30.76%
Dufry N 108.80 1.35% 1.45 22523 106.85 106.85 109.10 334 108.75 108.80 57 9.34% 15.48%
E.ON 9.67 0.71% 0.07 306743 9.60 9.57 9.69 600 9.67 9.67 5109 -2.49% 11.22%
EASYJET 1250.50 0.08% 1.00 82092 1240.00 1240.00 1255.00 200 1248.50 1250.50 364 7.48% 13.03%
Edenred 41.10 0.27% 0.11 4661 40.97 40.97 41.13 48 41.08 41.10 100 4.54% 27.73%
EDP-ENERGIAS 3.36 0.33% 0.01 542505 3.36 3.36 3.40 3667 3.36 3.36 2918 2.51% 9.98%
Eiffage 87.62 0.13% 0.11 6950 87.62 87.52 87.72 196 87.62 87.64 128 0.66% 20.40%
E.D.F. 12.80 0.08% 0.01 47497 12.80 12.76 12.86 413 12.79 12.79 728 3.27% -7.42%
ELECTROCOMPONENTS 571.40 0.25% 1.40 1981 567.40 567.40 572.20 3148 568.60 572.60 658 1.57% 12.20%
Electrolux B 242.20 1.13% 2.70 26767 240.60 240.50 242.40 682 242.10 242.30 564 -0.66% 28.32%
Elekta B 118.30 0.85% 1.00 63063 117.00 117.00 118.30 271 118.25 118.35 704 2.40% 11.61%
Elis 14.78 0.68% 0.10 20642 14.79 14.71 14.80 207 14.78 14.80 870 2.73% -0.07%
Elisa Corp. 40.17 0.35% 0.14 13257 40.13 39.97 40.30 36 40.17 40.19 84 3.49% 11.07%
Ems-Chemie N 590.00 0.85% 5.00 184 587.00 587.00 590.00 14 589.00 590.50 15 1.83% 25.59%
ENAGAS 26.34 0.50% 0.13 25735 26.20 26.20 26.41 205 26.35 26.36 356 2.10% 10.87%
Endesa 22.81 0.53% 0.12 28283 22.78 22.70 22.83 1697 22.80 22.81 250 0.75% 12.33%
ENEL 5.50 0.11% 0.01 884206 5.50 5.49 5.51 9381 5.50 5.50 18104 0.55% 9.10%
Engie S.A. 13.44 -0.37% -0.05 296654 13.45 13.39 13.45 3149 13.44 13.45 1474 1.43% 7.96%
ENI 15.85 0.64% 0.10 410803 15.77 15.76 15.85