13.12.2018 14:46:25
ESTX TM PR.EUR
315.25
$$$
0.7300
0.23%
13.12.2018 14:31
 
Chart
Kursdaten
Kurs 315.25 Eröffnung 314.77
Diff. absolut 0.73 Tages-Hoch 316.30
Diff. % 0.23 % Tages-Tief 313.46
Volumen - Umsatz -
Schlusskurs vom 12.12.2018 314.52 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2018 / 14:31
Währung $$$ Aktualisierungsstand 13.12.2018 / 14:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -11.69% 375.7 304.5
1 Woche -1.43% 318.0 304.5
1 Monat -3.27% 329.6 304.5
3 Monate -8.88% 354.4 304.5
6 Monate -12.25% 364.0 304.5
1 Jahr -13.26% 375.7 304.5
3 Jahre 1.56% 375.7 261.2
1.63
SMI
10.65
13
SMI
-5.58
SMI
-11.69
-5.55
2016
2017
2018
{"2016":{"performance":1.63,"chartHeight":11.046887815346,"year":2016,"ID_NOTATION":"2015041"},"2017":{"performance":10.65,"chartHeight":20.929923545052,"year":2017,"ID_NOTATION":"2015041"},"2018":{"performance":-11.69,"chartHeight":21.420520609586,"year":2018,"ID_NOTATION":"2015041"}}
{"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"chartHeight":8.4743222798414,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 13.12.2018 14:46:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 44.80 0.22% 0.10 12800 44.72 44.16 45.14 83 44.48 44.76 227 2.38% -34.84%
A2A 1.59 0.54% 0.01 938126 1.59 1.58 1.60 7063 1.59 1.59 7963 5.19% 2.63%
Aalberts Industries 29.68 -1.36% -0.41 19327 30.24 29.58 30.38 89 29.66 29.72 75 -0.89% -28.92%
Aareal Bank 26.68 -1.88% -0.51 38121 27.23 26.61 27.41 100 26.68 26.70 460 -4.93% -27.92%
AB InBev 63.30 -0.61% -0.39 287284 63.14 62.53 63.37 90 63.30 63.32 90 -3.16% -31.60%
ABENGOA B 0.00 - - - - - - 575900 0.00 0.00 231580 - -65.00%
ACCIONA 80.20 -1.01% -0.82 13876 81.06 79.32 81.06 88 80.10 80.20 106 -0.17% 19.06%
ACCOR 38.33 0.00% 0.00 42876 38.59 38.21 38.72 22 38.32 38.34 320 -0.67% -10.95%
ACEA 12.13 2.54% 0.30 12582 11.88 11.80 12.16 740 12.12 12.16 175 -1.00% -23.18%
Acerinox 8.61 -2.00% -0.18 134582 8.73 8.43 8.73 250 8.60 8.61 38 0.90% -26.12%
Ackermans & van Haar 136.00 -0.15% -0.20 4811 136.40 135.40 136.70 40 135.90 136.00 161 -2.30% -6.33%
ACS ACTIVIDADES DE C 33.32 0.27% 0.09 173228 33.40 33.18 33.67 622 33.31 33.34 170 -0.92% 1.93%
ADIDAS 199.80 0.15% 0.30 90386 199.75 198.95 201.00 105 199.85 199.95 139 1.63% 19.35%
Aedifica 75.50 -0.85% -0.65 68 75.20 75.20 75.50 72 75.20 75.60 48 2.08% -3.04%
Aegean Airlines - - - - - - - - - - - - -
AEGON 4.37 -1.78% -0.08 1683675 4.45 4.35 4.49 446 4.37 4.37 873 -6.52% -16.32%
AGEAS/NV 40.20 0.25% 0.10 32474 40.27 39.97 40.42 38 40.22 40.23 125 -3.23% -1.35%
Air France-KLM 9.47 -1.13% -0.11 266933 9.56 9.38 9.62 463 9.47 9.49 500 3.06% -29.35%
Air Liquide 107.50 -0.09% -0.10 118043 107.15 106.30 107.65 146 107.50 107.55 207 1.51% 2.14%
Airbus Group 91.24 -0.35% -0.32 148005 91.88 90.30 92.25 195 91.21 91.27 102 -0.69% 9.75%
AIXTRON 9.10 -1.79% -0.17 39022 9.29 8.99 9.32 10 9.09 9.14 250 -1.68% -19.65%
Akzo Nobel 70.86 -0.95% -0.68 134665 71.34 70.34 71.50 471 70.84 70.88 126 -2.19% -2.03%
ALLIANZ 176.12 -0.58% -1.02 171768 177.82 175.30 177.82 12 176.12 176.14 175 -3.70% -7.62%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.18 -0.39% -0.15 92165 38.44 38.16 38.63 6 38.17 38.19 65 2.16% 11.04%
Alten 77.80 -0.13% -0.10 18765 78.05 77.65 78.55 291 77.70 77.80 227 -2.62% 11.91%
Altice A 2.08 0.10% 0.00 249503 2.07 2.06 2.12 18 2.08 2.08 584 -7.72% -76.16%
Altran Technologies 7.33 0.03% 0.00 288181 7.30 7.26 7.43 801 7.32 7.33 808 -3.14% -41.44%
Amadeus IT 64.22 2.29% 1.44 327991 63.10 62.46 64.22 401 64.20 64.24 28 -0.85% 4.42%
AMER SPORTS 'A' 38.43 0.00% 0.00 87229 38.39 38.29 38.49 57 38.42 38.43 145 9.18% 67.09%
AMPLIFON 14.31 -1.31% -0.19 85013 14.51 14.28 14.60 758 14.31 14.33 250 -2.88% 12.58%
Andritz 40.48 -0.88% -0.36 23637 40.78 40.40 40.96 75 40.46 40.52 170 -4.22% -13.71%
Anima 3.58 1.19% 0.04 34860 3.60 3.53 3.62 550 3.58 3.59 700 -3.28% -37.00%
ANSALDO STS 12.66 -0.24% -0.03 1110 12.66 12.66 12.66 10820 12.66 12.68 3340 -0.08% 6.10%
Aperam 24.26 -1.10% -0.27 33699 24.56 24.00 24.77 143 24.24 24.27 81 -1.60% -42.73%
Applus Services 10.64 0.19% 0.02 44580 10.71 10.53 10.78 200 10.62 10.64 506 -1.21% -5.52%
Arcadis 11.24 0.81% 0.09 37550 11.18 11.11 11.34 200 11.21 11.23 195 2.86% -41.41%
ArcelorMittal 19.77 0.01% 0.00 356165 19.75 19.66 19.98 487 19.78 19.78 448 -1.66% -26.96%
Arkema 79.68 -0.08% -0.06 46585 79.28 79.02 80.08 40 79.68 79.70 145 -3.70% -21.44%
ASM International 36.82 -0.87% -0.33 7805 37.32 36.49 37.32 266 36.80 36.84 20 0.28% -34.01%
ASML Holding 145.36 -0.98% -1.44 119900 147.10 143.56 147.10 153 145.36 145.44 84 -1.69% 1.07%
Assicurazioni Genera 14.53 0.97% 0.14 431349 14.48 14.42 14.65 1451 14.53 14.54 1451 -2.04% -5.33%
ASTALDI 0.55 0.64% 0.00 42542 0.56 0.55 0.60 10000 0.56 0.57 10000 2.43% -74.00%
ASTM 16.74 3.21% 0.52 4742 16.48 16.40 16.80 352 16.64 16.76 396 -4.59% -32.89%
ATLANTIA 18.23 0.80% 0.14 205029 18.24 18.07 18.41 250 18.23 18.25 511 1.09% -31.39%
ATOS 72.18 -0.50% -0.36 74120 73.04 71.78 73.66 32 72.20 72.24 40 - -40.32%
Atresmedia Co.d.Medi 4.79 0.19% 0.01 53882 4.76 4.72 4.81 38 4.79 4.81 270 -1.89% -44.89%
Atrium European Real 3.29 0.92% 0.03 25758 3.30 3.28 3.30 700 3.27 3.29 883 -6.19% -21.86%
ATTICA BANK S.A. EO - - - - - - - - - - - - -
AURUBIS 45.52 1.27% 0.57 65613 44.95 44.24 45.77 46 45.50 45.54 144 - -42.01%
AUTOGRILL 7.74 2.25% 0.17 48118 7.66 7.54 7.74 261 7.73 7.74 90 -8.55% -34.02%
AXA 19.41 0.04% 0.01 751081 19.46 19.30 19.62 437 19.42 19.42 1121 -5.91% -21.75%
AXEL SPRINGER 48.68 -4.74% -2.42 53696 51.00 48.64 51.05 68 48.66 48.74 143 -2.57% -21.85%
AZIMUT 11.06 1.75% 0.19 78690 10.92 10.90 11.09 779 11.04 11.07 315 -1.18% -31.89%
Aéroports de Paris 168.20 0.00% 0.00 23097 168.10 166.20 168.40 146 168.10 168.30 130 0.12% 6.15%
BANCA CARIGE 0.00 -5.88% -0.00 4435681 0.00 0.00 0.00 33469980 0.00 0.00 7384802 -5.56% -79.01%
BANCA GENERALI 19.20 1.21% 0.23 8734 19.28 18.86 19.28 200 19.13 19.21 363 -4.29% -31.71%
BCA MONTE DEI PASCHI 1.57 -1.01% -0.02 38000 1.64 1.57 1.64 1409 1.57 1.58 5201 -5.50% -59.34%
BBVA 4.79 2.50% 0.12 4405492 4.70 4.67 4.79 1000 4.79 4.79 3926 - -12.58%
BANCO BPI 1.49 - - - - - - 4976 1.45 1.48 4218 - 25.84%
B. COM. PORTUGUES 0.25 1.34% 0.00 796905 0.25 0.25 0.25 11351 0.25 0.25 12374 -0.81% -9.54%
BA.SABADELL 1.09 1.68% 0.02 805629 1.08 1.07 1.09 8326 1.09 1.09 5187 -2.11% -35.30%
Banco Santander 4.12 2.60% 0.10 7982897 4.06 4.05 4.13 2000 4.12 4.12 1057 -3.08% -26.83%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.09 1.39% 0.07 501185 5.04 5.04 5.10 500 5.09 5.11 370 -7.37% -29.48%
Bankia 2.81 1.63% 0.04 759514 2.79 2.76 2.82 4800 2.81 2.81 592 -1.49% -30.78%
BANKINTER 7.38 1.88% 0.14 235300 7.32 7.30 7.40 400 7.38 7.39 64 -0.71% -8.18%
Banque Nationale Bel 2520.00 - - - - - - 9 2390.00 2580.00 9 -0.79% -11.94%
Barco 101.40 0.40% 0.40 1434 101.00 101.00 101.40 30 101.00 101.40 13 - 13.01%
BASF 60.38 1.02% 0.61 402963 59.86 59.71 60.55 140 60.41 60.42 308 - -29.56%
Basware 38.90 -0.26% -0.10 367 38.70 38.50 38.90 74 38.80 41.90 4 14.04% -16.83%
BAYER 64.35 0.02% 0.01 525868 64.50 63.89 64.77 213 64.33 64.35 100 -2.20% -37.01%
BMW 74.44 2.11% 1.54 308343 73.25 73.25 74.82 190 74.43 74.45 338 -1.69% -16.16%
BMW Vz 65.55 1.63% 1.05 2228 64.75 64.75 65.85 40 65.45 65.60 38 -1.68% -13.75%
BayWa Vink. 22.15 -1.34% -0.30 247 22.60 22.15 22.60 10 21.80 22.50 10 -2.60% -29.58%
BCA POP SONDRIO 2.69 0.67% 0.02 32625 2.73 2.65 2.73 311 2.69 2.71 1000 -3.75% -12.39%
Befimmo 51.70 -0.58% -0.30 25 51.70 51.70 51.70 40 51.70 51.80 45 2.56% -2.80%
BEIERSDORF 94.38 0.00% 0.00 53245 94.24 93.68 94.54 33 94.38 94.44 81 0.08% -3.73%
Bekaert 21.82 -0.55% -0.12 11956 21.86 21.42 21.88 75 21.80 21.84 603 -3.01% -39.44%
Beneteau 12.30 -1.76% -0.22 16672 12.64 12.26 12.66 26 12.28 12.30 355 -0.63% -37.35%
Beni Stabili. SIIQ 0.72 -1.58% -0.01 3646 0.72 0.72 0.72 4241 0.72 0.72 4678 -0.48% -5.26%
BHF Kleinwort Benson - - - - - - - - - - - - -
Bic 89.20 -2.14% -1.95 23954 91.35 89.15 91.35 196 89.15 89.25 229 -1.73% -0.73%
Bilfinger SE 27.32 -2.46% -0.69 15790 28.02 27.14 28.02 75 27.28 27.38 75 1.71% -29.42%
bioMerieux 62.00 -0.32% -0.20 11323 62.10 61.40 62.50 96 61.90 62.10 116 -4.16% -16.47%
BNP Paribas 42.53 1.49% 0.62 758848 42.35 42.06 42.90 135 42.52 42.54 341 -3.28% -32.68%
Bolloré 3.66 1.11% 0.04 1050531 3.63 3.44 3.67 6251 3.66 3.66 1866 -3.73% -19.74%
BME 26.16 0.00% 0.00 536 25.96 25.96 26.16 100 25.92 26.18 220 0.77% -1.45%
Bourbon 4.25 -0.93% -0.04 480 4.25 4.25 4.25 9738 4.17 4.36 3293 3.49% -38.47%
Bouygues 33.29 -1.33% -0.45 93125 33.71 33.18 34.03 100 33.27 33.30 143 0.51% -22.09%
BPER 3.52 0.72% 0.03 123120 3.55 3.47 3.60 900 3.53 3.54 930 -7.64% -17.16%
bpost 7.63 -1.42% -0.11 207183 7.70 7.52 7.88 289 7.62 7.63 293 -8.40% -69.63%
Brederode 52.70 - - - - - - 414 50.30 54.20 398 -2.04% 6.25%
BREMBO 9.71 -0.21% -0.02 77883 9.78 9.57 9.78 257 9.70 9.71 400 -1.12% -23.30%
BRENNTAG 38.39 0.71% 0.27 86616 38.15 37.94 38.44 175 38.37 38.40 20 -4.32% -27.90%
BRUNELLO CUCINELLI 28.55 -0.70% -0.20 14806 28.35 28.10 28.60 371 28.55 28.65 626 -8.44% 6.56%
Bureau Veritas 18.84 0.00% 0.00 207343 18.88 18.70 18.97 169 18.84 18.85 282 0.51% -17.29%
BUZZI UNICEM 15.38 -0.55% -0.09 55261 15.62 15.35 15.68 290 15.39 15.41 200 -4.24% -31.27%
C & C GROUP 2.89 0.17% 0.01 9182 2.90 2.88 2.90 1977 2.88 2.92 250 -3.83% 2.05%
CA IMMO 28.36 -1.87% -0.54 5004 28.54 28.26 28.62 125 28.30 28.48 125 1.33% 11.26%
Caixabank SA 3.42 0.90% 0.03 2557477 3.40 3.37 3.43 3875 3.42 3.42 1500 -2.43% -12.74%
Cap Gemini 97.14 -1.38% -1.36 71158 98.60 95.74 98.60 17 97.26 97.34 100 -4.74% -0.46%
CARGOTEC 30.96 -2.27% -0.72 17584 31.70 30.32 31.70 71 30.94 30.98 248 -2.52% -32.88%
Carrefour 15.20 0.26% 0.04 175837 15.21 15.01 15.23 800 15.19 15.21 650 1.34% -16.02%
Casino Guichard 36.87 -0.08% -0.03 39020 37.09 36.71 37.12 222 36.85 36.87 85 3.13% -27.18%
Caverion 5.38 -3.15% -0.17 5709 5.50 5.37 5.50 600 5.34 5.38 634 8.08% -5.77%
CECONOMY 3.87 0.89% 0.03 116643 3.82 3.81 3.90 1769 3.87 3.88 400 -2.47% -69.40%
CGG 1.18 -1.66% -0.02 1615496 1.26 1.16 1.30 304 1.18 1.18 7117 -10.36% -35.67%
Christian Dior 337.60 0.99% 3.30 1989 336.40 332.30 338.00 15 337.50 337.80 20 0.81% 9.80%
CFE 89.10 -3.15% -2.90 267 89.70 89.00 89.70 25 89.00 89.70 15 1.77% -24.56%
Michelin (CGDE) 88.82 -0.29% -0.26 71228 89.10 88.10 89.36 54 88.82 88.90 50 -1.72% -25.52%
CIR 0.92 - - - - - - 7500 0.91 0.93 7500 -2.45% -21.66%
Citycon 1.76 -2.33% -0.04 89484 1.76 1.75 1.76 424 1.76 1.76 61 -0.28% -16.40%
CNH Industrial 8.63 1.31% 0.11 222791 8.60 8.47 8.64 500 8.63 8.64 103 -2.43% -23.57%
CNP Assurances 19.22 0.42% 0.08 44707 19.19 19.08 19.31 200 19.22 19.23 168 -2.60% -0.57%
COFINIMMO 110.00 -0.90% -1.00 1292 110.40 109.70 110.50 69 110.00 110.20 99 1.93% 2.10%
Commerzbank 6.94 -0.42% -0.03 1827758 7.12 6.88 7.25 200 6.94 6.95 703 - -
Compagnie de Saint-G 30.46 -0.68% -0.21 217579 30.68 30.36 30.98 110 30.46 30.48 330 -0.90% -33.47%
Cie Plastic Omnium 20.37 5.90% 1.14 247282 21.13 19.77 21.54 97 20.37 20.39 120 -12.69% -49.22%
Const&Auxiliar de Fe 35.20 0.57% 0.20 733 35.30 34.90 35.40 50 35.05 35.45 91 0.86% 2.13%
CONTINENTAL 127.00 -0.24% -0.30 73170 127.55 125.30 128.00 160 126.90 127.00 48 -1.85% -43.55%
Corporación Financiera 41.05 0.24% 0.10 37 41.15 41.05 41.15 65 40.65 41.95 334 0.37% -13.97%
Covivio 84.90 -1.16% -1.00 16307 85.65 84.70 86.00 66 84.95 85.05 93 -0.46% -
Cramo 16.41 -0.12% -0.02 1888 16.54 16.33 16.58 61 16.28 16.47 12 -0.60% -16.64%
CREDEM 5.31 0.38% 0.02 5935 5.37 5.29 5.37 589 5.35 5.41 1089 -0.38% -25.81%
CREDITO VALTELLINESE 0.08 -0.12% -0.00 198379 0.08 0.08 0.08 87919 0.08 0.08 87919 -0.97% -53.38%
CRH PLC 2081.00 2.87% 58.00 94087 2029.00 2025.00 2093.00 310 2081.00 2082.00 47 -2.79% -24.06%
Crédit Agricole 10.32 0.80% 0.08 778402 10.34 10.23 10.45 400 10.32 10.32 794 -4.80% -25.85%
CTS Eventim & Co. 32.24 -0.56% -0.18 16660 32.18 32.12 32.40 75 32.22 32.28 75 -1.16% -16.36%
CTT-Correios de Port 3.21 0.88% 0.03 15854 3.20 3.16 3.21 1745 3.20 3.21 1800 -9.24% -9.37%
D'Ieteren 33.48 0.30% 0.10 667 33.52 33.38 33.52 43 33.46 33.64 50 -4.46% -11.16%
Daimler 48.06 1.29% 0.61 540832 47.66 47.48 48.26 126 48.07 48.09 365 -4.98% -32.94%
DANIELI & C 15.28 -0.13% -0.02 4783 15.38 15.28 15.52 40 15.26 15.36 129 -3.65% -22.41%
DANIELI +C.RISP.NC E 12.12 0.17% 0.02 116 12.12 12.12 12.12 25 11.92 12.14 426 -3.04% -12.00%
Danone 64.04 -0.45% -0.29 231523 64.39 63.77 64.48 547 64.04 64.06 666 -0.26% -8.23%
Dassault Systèmes 111.20 -0.02% -0.03 46753 111.40 109.00 111.40 75 111.15 111.30 50 4.93% 25.69%
Davide Campari Milan 7.69 1.38% 0.10 115113 7.57 7.54 7.69 1799 7.68 7.70 2718 0.80% 17.32%
DE'LONGHI 23.74 0.00% 0.00 790 23.52 23.48 23.74 234 23.62 23.84 100 0.42% -6.13%
DEUTSCHE BANK 7.89 -0.04% -0.00 1592322 8.03 7.82 8.22 500 7.88 7.89 39 -2.34% -50.23%
DEUTSCHE BOERSE 107.35 -1.96% -2.15 149937 109.45 107.00 109.45 256 107.35 107.40 157 -3.74% 12.96%
DEUTSCHE EUROSHOP 26.17 -1.25% -0.33 5209 26.32 26.06 26.36 121 25.96 26.18 32 -1.27% -21.77%
DEUTSCHE LUFTHANSA 19.64 -0.48% -0.10 509906 19.65 19.59 19.86 1871 19.64 19.64 624 -0.43% -35.86%
DEUTSCHE POST 25.57 1.19% 0.30 390146 25.46 25.41 25.75 225 25.57 25.58 2270 -7.77% -36.50%
Deutsche Telekom 14.99 -1.51% -0.23 2021120 15.23 14.89 15.27 4343 14.99 14.99 2274 -0.39% 3.08%
Deutsche Wohnen 41.26 -1.50% -0.63 281265 41.84 41.06 41.92 385 41.25 41.27 113 0.50% 15.26%
Dialog Semiconductor 22.55 -0.94% -0.21 91280 22.98 22.44 23.20 36 22.54 22.57 159 -1.39% -11.95%
DIASORIN 73.90 -0.20% -0.15 10289 74.10 73.35 74.60 81 73.85 74.00 50 -5.37% 0.07%
Diebold Nixdorf 57.60 -1.20% -0.70 43 57.80 57.60 57.80 1659 56.90 58.10 108 0.69% -20.22%
DIA 0.47 1.29% 0.01 341360 0.45 0.42 0.47 3000 0.29 0.49 3000 -22.58% -89.30%
DMG Mori 42.80 - - - - - - 147 42.65 43.60 144 -0.12% -7.03%
DO & Co 83.80 -2.33% -2.00 559 86.30 83.30 86.30 52 83.70 83.90 28 -1.94% 80.06%
Dürr 31.99 -0.81% -0.26 45015 32.37 31.27 32.37 68 31.98 32.02 97 -2.30% -39.32%
E.ON 9.16 0.41% 0.04 1970309 9.13 9.09 9.16 700 9.16 9.16 507 0.96% 0.54%
EBRO FOODS 17.58 -0.06% -0.01 5628 17.61 17.47 17.62 125 17.51 17.58 264 - -9.54%
Econocom Group 2.89 -1.30% -0.04 15553 2.87 2.84 2.90 1815 2.85 2.88 133 -3.11% -50.74%
Edenred 34.21 2.52% 0.84 86176 33.57 33.57 34.49 76 34.20 34.23 91 1.80% 38.06%
EDP Renováveis 7.75 0.00% 0.00 1855 7.72 7.72 7.75 1038 7.75 7.77 337 -0.77% 11.45%
EDP-ENERGIAS 3.09 -0.45% -0.01 674924 3.11 3.08 3.12 711 3.09 3.09 1561 0.03% 7.78%
Eiffage 73.88 -1.39% -1.04 66341 75.04 73.74 75.30 50 73.88 73.98 135 -7.23% -18.03%
E.D.F. 13.99 1.28% 0.18 396520 13.80 13.80 14.06 110 13.99 14.01 691 -2.09% 32.77%
Elia System Operator 58.40 -0.51% -0.30 4973 58.20 58.20 58.50 67 58.40 58.50 305 -2.17% 22.66%
Elisa Corp. 36.79 0.11% 0.04 73253 36.90 36.50 36.90 100 36.78 36.80 17 0.11% 12.28%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 7.37 -0.91% -0.07 4083 7.54 7.33 7.54 148 7.33 7.39 146 -3.06% -60.28%
ENAGAS 25.39 0.67% 0.17 199449 25.30 25.15 25.53 911 25.37 25.40 1014 2.56% 5.46%
Endesa 20.99 0.38% 0.08 299026 20.93 20.77 21.05 1301 20.98 20.99 250 3.98% 16.62%
ENEL 5.02 1.39% 0.07 5199893 4.96 4.95 5.02 10219 5.02 5.02 13009 2.34% -3.75%
Engie S.A. 12.71 0.36% 0.04 562909 12.68 12.61 12.74 565 12.71 12.72 12770 2.30% -11.83%
ENI 14.20 -0.57% -0.08 1051363 14.24 14.05 14.24 1000 14.19 14.20 4743 -0.07% 3.39%
Eramet 54.75 -0.73% -0.40 9731 56.05 53.65 57.35 147 54.65 54.90 57 -22.70% -44.26%
ERG 16.35 1.93% 0.31 5029 16.16 16.08 16.38 236 16.32 16.35 368 -0.87% 4.22%
ERSTE GROUP BANK 32.23 -0.95% -0.31 101134 32.58 32.10 32.74 43 32.21 32.24 665 -4.21% -10.16%
EssilorLuxottica 110.85 -0.18% -0.20 79590 111.45 110.50 111.45 249 110.85 110.95 311 -0.94% -
Eurazeo 63.60 0.32% 0.20 13610 63.35 63.25 63.85 28 63.55 63.60 85 -2.69% -13.83%
Eurobank Ergasias - - - - - - - - - - - - -
Eurocommercial Prope 28.58 -1.18% -0.34 2853 28.94 28.40 28.94 102 28.44 28.62 44 1.05% -20.31%
Eurofins Scientific 347.80 -0.40% -1.40 18438 347.60 335.20 350.60 10 347.80 348.00 6 -0.80% -31.02%
Euronav 7.36 -1.87% -0.14 7108 7.51 7.32 7.51 50 7.34 7.37 485 -3.48% -2.33%
Eutelsat Communicati 18.30 1.50% 0.27 135043 18.11 17.96 18.38 150 18.29 18.30 44 -0.19% -6.58%
EVN 13.14 -4.37% -0.60 4603 13.66 13.14 13.86 20 12.96 13.42 20 -2.41% -17.72%
Evonik Industries 22.95 -0.35% -0.08 202724 22.96 22.80 23.02 640 22.96 22.98 209 -2.46% -26.60%
EVS Broadcast Eq. 22.15 0.68% 0.15 31 22.50 22.15 22.50 40 21.95 22.30 40 -2.22% -24.62%
Exor NV 50.48 -0.75% -0.38 28483 50.80 49.81 51.10 172 50.50 50.54 100 -2.53% -0.37%
EYDAP - - - - - - - - - - - - -
Fagron 15.35 2.33% 0.35 6011 14.95 14.92 15.42 90 15.31 15.38 90 -0.99% 31.41%
Faurecia 32.32 0.03% 0.01 84486 32.49 32.12 33.07 25 32.28 32.32 50 -4.21% -50.32%
FERROVIAL 17.90 -0.80% -0.14 409497 18.32 17.80 18.33 87 17.90 17.91 482 -0.85% -4.68%
Fiat Chrysler 14.10 0.57% 0.08 372637 14.10