Finanz und Wirtschaft 
19.02.2019 20:40:38
Chart
Kursdaten
| Kurs | 514.18 | Eröffnung | 514.18 |
| Diff. absolut | -2.01 | Tages-Hoch | 514.18 |
| Diff. % | -0.39 % | Tages-Tief | 514.18 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.02.2019 | 516.19 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.02.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.02.2019 / 20:40 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.29% | 516.2 | 465.8 |
| 1 Woche | 1.60% | 516.2 | 508.0 |
| 1 Monat | 2.12% | 516.2 | 500.2 |
| 3 Monate | 3.81% | 516.2 | 453.3 |
| 6 Monate | -7.01% | 561.5 | 453.3 |
| 1 Jahr | -5.86% | 583.4 | 453.3 |
| 3 Jahre | 15.61% | 583.4 | 415.2 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 34.28 | -0.17% | -0.06 | 41416 | 34.32 | 33.92 | 34.40 | 608 | 33.72 | 34.30 | 64 | -0.06% | -22.55% |
| A2A | 1.58 | -0.50% | -0.01 | 1339059 | 1.59 | 1.57 | 1.59 | 3497 | 1.57 | 1.58 | 5083 | 1.55% | 0.45% |
| AA | 93.80 | 1.34% | 1.24 | 42772 | 93.12 | 92.08 | 93.90 | 32374 | 91.46 | 94.24 | 706 | 1.74% | 25.40% |
| AAK AB | 137.90 | -0.12% | -0.17 | 52688 | 138.00 | 137.30 | 138.32 | 2313 | 136.76 | 138.94 | 2267 | 3.58% | 12.43% |
| Aalberts Industries | 31.25 | -1.85% | -0.59 | 72710 | 31.86 | 30.99 | 31.86 | 650 | 31.25 | 31.43 | 80 | -0.57% | 7.76% |
| Aareal Bank | 27.13 | -2.27% | -0.63 | 129948 | 27.41 | 26.83 | 27.69 | 9 | 27.13 | 27.99 | 1893 | -0.66% | 0.78% |
| ABENGOA B | 0.01 | 1.30% | 0.00 | 29 | 0.01 | 0.01 | 0.01 | 450000 | 0.01 | 0.01 | 88479 | -1.27% | 122.86% |
| ACEA | 13.45 | -0.96% | -0.13 | 590 | 13.42 | 13.32 | 13.45 | 1252 | 13.06 | 13.66 | 533 | 0.52% | 12.08% |
| Ackermans & van Haar | 141.20 | 0.28% | 0.40 | 1098 | 140.90 | 140.90 | 141.60 | 34 | 140.90 | 141.50 | 1 | 1.00% | 6.51% |
| Addtech B | 189.60 | -0.16% | -0.30 | 1870 | 189.40 | 187.60 | 190.40 | 90 | 189.20 | 191.80 | 628 | 1.17% | 19.85% |
| Aedifica | 82.10 | -1.08% | -0.90 | 2767 | 83.10 | 82.00 | 83.30 | 122 | 81.10 | 82.40 | 56 | -1.78% | 5.33% |
| Aegean Airlines | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AF Gruppen ASA | 150.75 | 0.00% | 0.00 | - | 150.75 | 150.75 | 150.75 | 15 | 151.00 | 153.00 | 750 | 6.91% | 16.41% |
| Air France-KLM | 10.38 | 2.42% | 0.24 | 712480 | 10.26 | 10.20 | 10.44 | 1686 | 10.38 | 10.38 | 200 | 0.92% | 9.62% |
| AIXTRON | 9.86 | -0.08% | -0.01 | 21907 | 9.95 | 9.74 | 9.95 | 100 | 9.85 | 9.87 | 58 | 0.18% | 16.82% |
| Akastor ASA | 13.20 | -3.65% | -0.50 | 2163 | 13.60 | 13.20 | 13.60 | 2085 | 12.90 | 13.20 | 115 | -7.95% | 2.33% |
| Aker ASA | 626.00 | -0.95% | -6.00 | 23186 | 633.00 | 619.00 | 635.00 | 8 | 608.00 | 653.00 | 125 | 3.13% | 35.21% |
| Aker BP | 293.20 | -0.41% | -1.20 | 144449 | 293.60 | 291.80 | 296.20 | 152 | 279.00 | 296.40 | 249 | 9.12% | 34.68% |
| AKER SOLUTIONS | 43.04 | -1.74% | -0.76 | 50511 | 43.74 | 42.47 | 43.74 | 302 | 38.00 | 45.00 | 879 | 0.75% | 8.80% |
| Allreal N | 162.10 | 0.12% | 0.20 | 168 | 161.80 | 161.30 | 162.10 | 137 | 160.90 | 163.10 | 137 | 0.75% | 5.95% |
| Alten | 89.15 | -1.44% | -1.30 | 24963 | 90.75 | 88.65 | 90.90 | 30 | 88.95 | 89.15 | 290 | 2.89% | 22.29% |
| Altran Technologies | 7.89 | -1.87% | -0.15 | 329012 | 8.05 | 7.85 | 8.16 | 104 | 7.88 | 7.89 | 1400 | 5.69% | 12.15% |
| AMER SPORTS 'A' | 39.56 | -0.10% | -0.04 | 112071 | 39.60 | 39.53 | 39.64 | 14 | 39.47 | 39.59 | 53 | 0.13% | 3.05% |
| AMPLIFON | 15.58 | -4.00% | -0.65 | 344816 | 16.12 | 15.51 | 16.14 | 130 | 15.60 | 16.00 | 421 | -4.42% | 11.21% |
| AMS I | 28.44 | -4.31% | -1.28 | 138923 | 29.83 | 27.92 | 30.20 | 1000 | 18.65 | 29.05 | 150 | -3.59% | 20.61% |
| Anima | 3.62 | -1.58% | -0.06 | 86453 | 3.66 | 3.60 | 3.67 | 700 | 3.59 | 3.63 | 381 | 4.13% | 13.93% |
| Aperam | 27.19 | 0.78% | 0.21 | 38825 | 25.94 | 25.94 | 27.30 | 950 | 27.19 | 27.22 | 100 | 1.50% | 17.15% |
| Arcadis | 14.14 | -1.67% | -0.24 | 175353 | 14.40 | 14.10 | 14.53 | 240 | 14.11 | 14.16 | 260 | 19.22% | 32.15% |
| ASM International | 43.65 | -0.68% | -0.30 | 33257 | 44.08 | 43.20 | 44.18 | 6 | 43.65 | 43.70 | 330 | 1.25% | 20.75% |
| ASTALDI | 0.79 | 0.70% | 0.01 | 15422 | 0.79 | 0.79 | 0.80 | 14456 | 0.78 | 0.81 | 31330 | 10.66% | 52.11% |
| ASTM | 23.00 | 0.00% | 0.00 | 36452 | 22.90 | 22.90 | 23.10 | 243 | 22.85 | 23.05 | 194 | 5.50% | 31.88% |
| Aston Martin Lagonda | 1200.00 | -0.79% | -9.60 | 14708 | 1218.90 | 1200.00 | 1218.90 | 575 | 1200.00 | 1218.20 | 2149 | 5.88% | -3.02% |
| AT&S Austria Techn. | 16.20 | -1.58% | -0.26 | 13642 | 16.46 | 16.16 | 16.52 | 413 | 15.06 | 16.34 | 175 | -1.67% | -9.66% |
| Atea | 121.60 | -0.65% | -0.80 | 4748 | 121.80 | 120.80 | 122.00 | 679 | 114.80 | 125.80 | 628 | 0.91% | 9.35% |
| Atresmedia Co.d.Medi | 4.39 | 2.96% | 0.13 | 74723 | 4.28 | 4.25 | 4.42 | 105 | 4.33 | 4.39 | 390 | 6.40% | 1.71% |
| Atrium European Real | 3.38 | -0.29% | -0.01 | 11309 | 3.35 | 3.33 | 3.40 | 56 | 3.38 | 3.39 | 1934 | 2.89% | 5.29% |
| Atrium Ljungberg B | 161.80 | 1.25% | 2.00 | 12868 | 161.00 | 160.00 | 161.80 | 69 | 159.00 | 162.20 | 90 | 1.38% | 6.45% |
| AURUBIS | 48.16 | -1.25% | -0.61 | 61176 | 48.56 | 47.64 | 48.63 | 23 | 47.70 | 48.65 | 761 | 6.09% | 13.42% |
| Austevoll Seafood | 113.20 | -0.70% | -0.80 | 16265 | 113.40 | 112.20 | 113.80 | 538 | 110.00 | 115.80 | 635 | 2.82% | 5.79% |
| AUTOGRILL | 7.83 | -1.63% | -0.13 | 59822 | 7.92 | 7.81 | 7.99 | 2480 | 7.77 | 7.84 | 400 | 3.84% | 7.55% |
| Avance Gas Holding | 15.28 | 0.00% | 0.00 | - | 15.28 | 15.28 | 15.28 | 3028 | 14.82 | 15.66 | 1717 | 9.30% | 20.89% |
| Avanza Bank | 407.80 | 0.49% | 2.00 | 9098 | 405.20 | 403.00 | 408.00 | 635 | 402.00 | 413.20 | 624 | 1.70% | -4.41% |
| AVEVA GROUP | 3034.00 | -0.39% | -12.00 | 50603 | 3062.00 | 3030.00 | 3068.00 | 63 | 3032.00 | 3036.00 | 100 | 3.46% | 25.35% |
| AZIMUT | 12.21 | -0.25% | -0.03 | 58810 | 12.26 | 12.10 | 12.26 | 500 | 12.20 | 12.24 | 450 | 7.70% | 28.46% |
| B & M Europ.Value Re | 334.50 | -0.68% | -2.30 | 365255 | 335.00 | 329.90 | 335.00 | 523 | 334.30 | 337.50 | 8554 | 2.83% | 19.25% |
| BAE SYSTEMS | 510.90 | -2.61% | -13.70 | 2028594 | 524.00 | 510.10 | 525.40 | 710 | 510.60 | 511.00 | 423 | -0.91% | 11.04% |
| Bakkafrost P/F | 433.80 | -8.17% | -38.60 | 135909 | 420.10 | 417.80 | 435.20 | 1000 | 420.40 | 440.00 | 125 | -2.60% | 2.55% |
| BALFOUR BEATTY | 281.90 | -0.32% | -0.90 | 210333 | 283.80 | 281.40 | 284.40 | 600 | 280.60 | 282.00 | 6200 | 0.32% | 13.62% |
| BANCA CARIGE | 0.00 | 0.00% | 0.00 | - | 0.00 | 0.00 | 0.00 | - | - | - | - | - | 14.29% |
| BANCA GENERALI | 21.42 | -2.72% | -0.60 | 62852 | 21.98 | 21.40 | 22.04 | 258 | 21.40 | 21.50 | 230 | 4.49% | 18.54% |
| BANCO BPI | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bank of Cyprus Holdi | 1.01 | -1.37% | -0.01 | 261603 | 1.04 | 0.99 | 1.04 | 2585 | 1.00 | 1.01 | 1061 | 1.92% | -33.64% |
| Bank of Georgia | 1680.20 | -2.20% | -37.80 | 58262 | 1726.30 | 1645.20 | 1726.30 | 41 | 1680.00 | 1692.00 | 50 | 3.52% | 21.89% |
| Bank of Greece | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Banque Nationale Bel | 2430.00 | -1.62% | -40.00 | 5 | 2430.00 | 2430.00 | 2430.00 | 1 | 2320.00 | 2540.00 | 1 | -1.62% | -1.22% |
| Barco | 133.20 | -1.33% | -1.80 | 2131 | 134.00 | 132.40 | 134.80 | 60 | 132.40 | 133.80 | 25 | 3.42% | 34.00% |
| Basware | 37.80 | 1.07% | 0.40 | 260 | 37.80 | 37.30 | 37.80 | 10 | 36.90 | 37.80 | 26 | -3.11% | -6.03% |
| BayWa Vink. | 23.25 | 0.00% | 0.00 | - | 23.25 | 23.25 | 23.25 | 72 | 21.80 | 23.00 | 60 | 2.20% | 13.14% |
| BB Biotech N | 68.70 | -0.87% | -0.60 | 15197 | 69.50 | 68.35 | 69.50 | 150 | 68.60 | 69.15 | 350 | 1.99% | 18.46% |
| BBA AVIATION | 244.60 | -0.89% | -2.20 | 322793 | 246.00 | 243.80 | 247.00 | 345 | 244.60 | 245.20 | 694 | 4.04% | 11.79% |
| BCA POP SONDRIO | 2.51 | -0.79% | -0.02 | 44297 | 2.52 | 2.50 | 2.53 | 350 | 2.51 | 2.51 | 404 | 2.20% | -3.91% |
| BEAZLEY PLC LS -,05 | 551.50 | 2.18% | 11.75 | 345802 | 540.50 | 540.50 | 551.50 | 4200 | 551.00 | 553.50 | 728 | 7.63% | 6.88% |
| Befimmo | 48.30 | 0.52% | 0.25 | 1162 | 48.25 | 48.00 | 48.50 | 243 | 47.70 | 48.30 | 68 | -5.04% | -1.23% |
| Beijer Alma B | 136.24 | -0.12% | -0.16 | 819 | 136.32 | 135.10 | 137.46 | 95 | 135.60 | 136.78 | 40 | -0.99% | 8.39% |
| Bekaert | 23.86 | -0.50% | -0.12 | 5222 | 23.86 | 23.58 | 24.04 | 110 | 23.82 | 24.12 | 1496 | 4.47% | 14.05% |
| BELLWAY | 2838.00 | 1.21% | 34.00 | 75574 | 2807.00 | 2807.00 | 2840.00 | 200 | 2600.00 | 2839.00 | 110 | -0.85% | 11.45% |
| Beneteau | 10.60 | -1.49% | -0.16 | 27546 | 10.68 | 10.40 | 10.82 | 230 | 10.56 | 10.60 | 130 | 6.96% | -7.99% |
| Bergman & Beving B | 91.40 | 1.78% | 1.60 | 230 | 91.40 | 91.40 | 91.40 | 166 | 91.50 | 91.30 | 130 | 2.05% | 5.65% |
| BEKB | BCBE N | 224.00 | 0.22% | 0.50 | 2570 | 222.50 | 222.50 | 225.00 | 8 | 219.50 | 224.50 | 1 | 4.67% | 15.11% |
| Betsson B | 72.15 | -5.29% | -4.03 | 636973 | 75.62 | 70.76 | 76.53 | 4471 | 71.23 | 90.00 | 219 | -8.08% | -0.87% |
| Bilfinger SE | 32.28 | 1.38% | 0.44 | 47827 | 31.50 | 30.98 | 32.36 | 5 | 32.26 | 32.34 | 80 | 17.13% | 25.90% |
| Bilia A | 86.10 | 0.70% | 0.60 | 46380 | 85.60 | 85.05 | 86.47 | 2541 | 85.10 | 90.00 | 995 | 0.58% | 3.86% |
| BillerudKorsnäs | 119.80 | 0.46% | 0.55 | 141189 | 118.35 | 118.15 | 120.25 | 94 | 104.70 | 122.00 | 120 | 6.43% | 12.71% |
| BODYCOTE PLC LS -,17 | 783.00 | -2.06% | -16.50 | 26147 | 799.50 | 782.50 | 804.00 | 241 | 782.50 | 784.00 | 850 | 3.16% | 8.11% |
| BME | 24.96 | -0.40% | -0.10 | 19752 | 25.00 | 24.92 | 25.25 | 247 | 24.38 | 25.40 | 237 | -2.26% | 3.55% |
| Borregaard | 79.80 | -1.84% | -1.50 | 3918 | 81.00 | 79.80 | 81.40 | 92 | 73.40 | 86.00 | 92 | 0.38% | 6.68% |
| Bourbon | 3.33 | 0.15% | 0.01 | 1140 | 3.38 | 3.33 | 3.46 | 2341 | 3.25 | 3.46 | 2103 | -3.07% | -4.05% |
| BOVIS HOMES GROUP | 1013.50 | 0.65% | 6.50 | 30365 | 1008.00 | 1006.00 | 1018.00 | 107 | 1012.50 | 1014.50 | 193 | 1.05% | 17.99% |
| BPER | 3.51 | 0.20% | 0.01 | 193103 | 3.51 | 3.45 | 3.52 | 1571 | 3.50 | 3.51 | 1700 | 2.24% | 4.56% |
| Brederode | 59.60 | -0.17% | -0.10 | 70 | 59.30 | 59.30 | 59.60 | 38 | 59.50 | 60.40 | 131 | 1.88% | 18.25% |
| BREMBO | 10.11 | 0.30% | 0.03 | 130968 | 10.04 | 10.03 | 10.12 | 546 | 10.08 | 10.13 | 543 | 6.05% | 13.58% |
| BREWIN DOLPHIN | 305.20 | -0.84% | -2.60 | 8522 | 306.80 | 304.50 | 307.80 | 250 | 304.40 | 308.40 | 1421 | 4.48% | -4.59% |
| BRITVIC | 901.00 | 0.84% | 7.50 | 89277 | 894.50 | 893.00 | 902.00 | 473 | 899.00 | 901.50 | 260 | -1.92% | 11.83% |
| BROWN GROUP | 97.60 | 4.61% | 4.30 | 16459 | 92.70 | 92.25 | 97.60 | 1575 | 95.40 | 99.00 | 5311 | 4.54% | 2.98% |
| BRUNELLO CUCINELLI | 33.75 | -0.59% | -0.20 | 10961 | 33.80 | 33.50 | 34.10 | 140 | 33.65 | 33.80 | 99 | -0.88% | 13.26% |
| BTG | 831.50 | 0.06% | 0.50 | 97709 | 831.50 | 830.50 | 833.50 | 781 | 828.50 | 832.50 | 48 | 0.18% | 0.42% |
| Bucher N | 304.80 | -1.04% | -3.20 | 657 | 306.40 | 304.00 | 308.20 | 2 | 304.20 | 305.00 | 20 | 0.53% | 15.28% |
| Burckhardt Compressi | 273.80 | -0.15% | -0.40 | 27 | 273.40 | 273.20 | 273.80 | 9 | 276.60 | 277.00 | 15 | 4.74% | 19.77% |
| BUZZI UNICEM | 16.86 | -0.27% | -0.04 | 80778 | 16.95 | 16.73 | 17.06 | 330 | 16.85 | 16.89 | 136 | 1.60% | 12.25% |
| BW LPG | 30.02 | -2.44% | -0.75 | 29376 | 30.94 | 29.31 | 31.25 | 328 | 29.30 | 30.02 | 4900 | 11.89% | 17.94% |
| C & C GROUP | 3.04 | 0.66% | 0.02 | 7307 | 3.05 | 3.03 | 3.08 | 14 | 3.03 | 3.16 | 2491 | -0.98% | 11.74% |
| CA IMMO | 29.96 | -0.13% | -0.04 | 5130 | 30.16 | 29.70 | 30.16 | 6 | 29.52 | 32.92 | 200 | -0.66% | 8.08% |
| CAIRN ENERGY | 207.20 | -0.29% | -0.60 | 290626 | 208.80 | 205.40 | 208.80 | 5381 | 202.80 | 207.40 | 460 | 3.80% | 38.53% |
| CAPITAL & COUNTIES | 254.70 | 1.35% | 3.40 | 250285 | 252.70 | 252.20 | 255.30 | 557 | 254.00 | 255.20 | 2600 | 0.71% | 10.64% |
| CARGOTEC | 32.38 | -0.37% | -0.12 | 30104 | 32.82 | 31.96 | 33.28 | 200 | 27.00 | 35.00 | 100 | -3.63% | 21.82% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Castellum | 171.70 | -0.09% | -0.15 | 306063 | 171.95 | 171.30 | 172.90 | 1000 | 170.10 | 172.30 | 1960 | -0.67% | 4.85% |
| Caverion | 5.08 | -1.45% | -0.07 | 9497 | 5.20 | 5.08 | 5.24 | 48 | 4.87 | 5.61 | 69 | -2.49% | -0.49% |
| Cembra Money Bank N | 88.65 | 1.08% | 0.95 | 12789 | 87.70 | 87.70 | 88.75 | 275 | 87.75 | 88.80 | 13 | 3.08% | 14.02% |
| CGG | 1.64 | 0.06% | 0.00 | 866370 | 1.66 | 1.61 | 1.68 | 16100 | 1.64 | 1.64 | 1800 | 0.31% | 40.24% |
| CHEMRING GROUP | 152.80 | 1.06% | 1.60 | 186216 | 153.00 | 152.60 | 153.60 | 837 | 153.00 | 156.60 | 3358 | 6.85% | -5.91% |
| CFE | 90.90 | 0.33% | 0.30 | 222 | 91.10 | 90.30 | 91.10 | 49 | 90.60 | 91.10 | 48 | -0.55% | 4.84% |
| CIR | 1.04 | -1.70% | -0.02 | 7696 | 1.05 | 1.04 | 1.05 | 1681 | 1.02 | 1.06 | 1199 | 3.38% | 14.16% |
| Citycon | 1.72 | 0.00% | 0.00 | 33561 | 1.72 | 1.71 | 1.73 | 327 | 1.70 | 1.95 | 401 | 0.76% | 5.99% |
| Clas Ohlson B | 79.55 | 0.70% | 0.55 | 25565 | 78.80 | 78.25 | 79.60 | 2541 | 78.40 | 79.50 | 150 | 2.07% | 1.87% |
| CLOSE BROTHERS GROUP | 1476.00 | -0.87% | -13.00 | 29764 | 1487.00 | 1469.50 | 1491.00 | 120 | 1474.00 | 1477.00 | 700 | 2.15% | 2.57% |
| COFINIMMO | 116.00 | 0.00% | 0.00 | 5935 | 115.90 | 115.50 | 116.30 | 110 | 116.00 | 116.20 | 117 | -0.77% | 6.42% |
| COLT GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Cie Plastic Omnium | 25.53 | 0.35% | 0.09 | 126980 | 25.14 | 25.00 | 26.00 | 4 | 25.54 | 25.57 | 100 | 17.65% | 26.95% |
| Const&Auxiliar de Fe | 41.00 | -1.44% | -0.60 | 2838 | 41.55 | 40.80 | 41.70 | 46 | 41.00 | 41.10 | 130 | 0.74% | 12.48% |
| Countrywide | 10.76 | 0.00% | 0.00 | - | 10.76 | 10.76 | 10.76 | 7200 | 10.56 | 700.00 | 125 | 15.70% | 27.79% |
| Cramo | 16.18 | -0.74% | -0.12 | 8839 | 16.47 | 16.10 | 16.52 | 34 | 15.20 | 16.64 | 71 | 1.57% | 8.45% |
| CREDEM | 5.20 | -0.95% | -0.05 | 28453 | 5.24 | 5.15 | 5.24 | 1193 | 5.03 | 5.22 | 495 | 5.00% | 4.79% |
| CREDITO VALTELLINESE | 0.07 | -1.64% | -0.00 | 538499 | 0.07 | 0.07 | 0.07 | 40000 | 0.06 | 0.07 | 150000 | 1.54% | -9.59% |
| CTS Eventim & Co. | 39.76 | 2.16% | 0.84 | 80883 | 39.88 | 38.44 | 40.78 | 70 | 39.72 | 39.80 | 3 | 6.16% | 19.17% |
| CTT-Correios de Port | 3.07 | -1.48% | -0.05 | 31862 | 3.10 | 3.05 | 3.11 | 52 | 3.07 | 3.08 | 650 | 0.06% | 5.56% |
| D'Ieteren | 32.58 | -0.06% | -0.02 | 2558 | 32.56 | 32.47 | 32.76 | 60 | 32.54 | 32.58 | 60 | -0.67% | -1.51% |
| DAIRY CREST GROUP | 505.50 | 4.10% | 19.90 | 84757 | 487.80 | 487.80 | 506.50 | 150 | 505.00 | 522.50 | 2251 | 6.47% | 19.73% |
| DANIELI & C | 17.62 | -0.79% | -0.14 | 682 | 17.76 | 17.52 | 17.76 | 180 | 17.56 | 17.64 | 288 | 4.72% | 16.61% |
| DANIELI +C.RISP.NC E | 13.56 | -1.74% | -0.24 | 2137 | 13.80 | 13.48 | 13.80 | 170 | 13.24 | 14.06 | 1122 | -1.60% | 6.77% |
| DE LA RUE | 420.50 | -1.52% | -6.50 | 698 | 420.00 | 419.50 | 420.50 | 247 | 419.50 | 421.50 | 180 | -2.84% | 1.67% |
| DE'LONGHI | 23.28 | -1.77% | -0.42 | 19371 | 23.48 | 23.02 | 23.54 | 127 | 23.12 | 23.28 | 145 | 7.43% | 8.02% |
| DEBENHAMS | 3.15 | -4.89% | -0.16 | 221058 | 3.21 | 3.14 | 3.25 | 99900 | 3.20 | 3.38 | 37059 | -24.63% | -39.09% |
| Derwent London | 3166.00 | -0.44% | -14.00 | 67104 | 3190.00 | 3147.00 | 3200.00 | 100 | 3128.00 | 3196.00 | 400 | -2.52% | 11.05% |
| DEUTSCHE EUROSHOP | 26.56 | -0.52% | -0.14 | 8090 | 26.76 | 26.48 | 26.76 | 1096 | 25.94 | 26.58 | 950 | -0.67% | 3.99% |
| Dialog Semiconductor | 26.70 | 1.02% | 0.27 | 109566 | 26.41 | 26.15 | 26.80 | 36 | 26.57 | 26.71 | 130 | 2.22% | 18.32% |
| DIASORIN | 84.45 | -1.29% | -1.10 | 27517 | 85.55 | 83.50 | 85.60 | 60 | 84.35 | 84.65 | 65 | 0.41% | 21.35% |
| Diebold Nixdorf | 59.00 | 0.34% | 0.20 | 34 | 58.70 | 58.70 | 59.00 | 202 | 57.10 | 59.30 | 15 | 0.51% | 2.08% |
| DMG Mori | 43.30 | 0.23% | 0.10 | 350 | 43.10 | 43.10 | 43.30 | 60 | 43.20 | 60.40 | 112 | -0.35% | 1.52% |
| DNO ASA | 18.16 | -0.08% | -0.01 | 1051153 | 18.18 | 18.07 | 18.27 | 656 | 17.40 | 18.60 | 656 | 1.14% | 44.91% |
| DO & Co | 80.80 | -0.86% | -0.70 | 262 | 81.30 | 80.60 | 81.60 | 9 | 80.50 | 82.00 | 632 | -2.65% | - |
| Dolphin Drilling | 1.70 | 0.59% | 0.01 | 5600 | 1.65 | 1.65 | 1.70 | 2278 | 1.67 | 1.80 | 814 | 2.85% | - |
| DOMINOS PIZZA UK&IRL | 246.30 | -0.53% | -1.30 | 156157 | 249.30 | 245.60 | 250.00 | 100 | 246.30 | 248.70 | 10538 | -0.64% | 5.86% |
| Dormakaba N | 662.00 | -1.78% | -12.00 | 2725 | 668.00 | 660.50 | 669.50 | 27 | 655.50 | 702.00 | 11 | 2.51% | 13.76% |
| SMITH (DS) | 344.30 | -0.52% | -1.80 | 815021 | 347.20 | 341.60 | 347.70 | 6700 | 344.10 | 344.50 | 600 | 2.44% | 15.50% |
| Dürr | 35.29 | -0.62% | -0.22 | 23114 | 35.37 | 34.90 | 35.59 | 45 | 35.23 | 35.30 | 180 | 10.18% | 15.89% |
| DUNELM GROUP | 802.00 | 2.30% | 18.00 | 135715 | 781.00 | 775.00 | 805.00 | 143 | 800.50 | 807.00 | 170 | 11.39% | 47.83% |
| EBRO FOODS | 18.49 | -1.70% | -0.32 | 31175 | 18.71 | 18.39 | 18.71 | 42 | 18.26 | 18.72 | 1061 | 1.09% | 5.60% |
| Econocom Group | 3.73 | 3.73% | 0.13 | 44347 | 3.63 | 3.61 | 3.76 | 651 | 3.70 | 3.78 | 6302 | 11.48% | 23.42% |
| Ekornes | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ELECTROCOMPONENTS | 559.60 | -2.71% | -15.60 | 408452 | 572.00 | 559.40 | 574.80 | 523 | 559.60 | 559.80 | 33 | -1.58% | 10.16% |
| ELEMENTIS | 193.70 | -2.12% | -4.20 | 54238 | 197.10 | 192.60 | 197.70 | 200 | 193.40 | 193.70 | 335 | 3.20% | 6.49% |
| Elia System Operator | 63.40 | -1.40% | -0.90 | 6445 | 64.10 | 63.30 | 64.40 | 47 | 63.20 | 63.40 | 37 | -4.08% | 8.38% |
| Ellaktor | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ElringKlinger | 7.22 | -0.17% | -0.01 | 4127 | 7.28 | 7.12 | 7.28 | 2522 | 6.91 | 7.18 | 600 | 5.31% | 5.70% |
| EnQuest | 21.12 | 1.56% | 0.33 | 190575 | 20.95 | 20.95 | 21.55 | 111 | 21.10 | 22.20 | 780 | 11.83% | -5.45% |
| Entra ASA | 121.20 | -0.82% | -1.00 | 16113 | 122.40 | 121.20 | 123.40 | 200 | 114.00 | 122.20 | 560 | - | 5.89% |
| ERG | 17.04 | 0.65% | 0.11 | 17772 | 16.94 | 16.63 | 17.05 | 1222 | 16.89 | 17.05 | 50 | -0.35% | 2.54% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurobank Ergasias | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurofins Scientific | 349.60 | 0.81% | 2.80 | 10837 | 346.40 | 344.80 | 352.00 | 5 | 348.80 | 350.80 | 4 | 11.84% | 7.50% |
| Euronav | 7.03 | -0.92% | -0.07 | 28625 | 7.12 | 7.00 | 7.12 | 220 | 7.03 | 7.04 | 250 | 4.65% | 14.25% |
| EVRAZ | 535.20 | 0.11% | 0.60 | 421086 | 533.60 | 532.40 | 537.20 | 2100 | 535.00 | 535.60 | 664 | 1.21% | 11.59% |
| EVS Broadcast Eq. | 20.10 | -2.43% | -0.50 | 4641 | 20.80 | 20.10 | 20.90 | 120 | 20.00 | 20.25 | 69 | -4.51% | -14.10% |
| EYDAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Fabege | 124.14 | 0.03% | 0.04 | 272469 | 124.00 | 123.32 | 125.20 | 100 | 123.80 | 126.08 | 2478 | -0.85% | 4.78% |
| Fagron | 16.87 | -1.75% | -0.30 | 8185 | 17.10 | 16.86 | 17.10 | 1241 | 16.47 | 16.89 | 50 | -1.75% | 17.81% |
| Fastighets Balder B | 287.80 | 0.28% | 0.80 | 50505 | 288.60 | 286.20 | 288.80 | 189 | 287.00 | 288.80 | 320 | 1.27% | 13.98% |
| FIDESSA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Financière de Tubize | 65.20 | -1.36% | -0.90 | 8 | 65.20 | 65.20 | 65.20 | 60 | 65.00 | 66.00 | 25 | 0.15% | 6.19% |
| FinecoBank S.p.A. | 10.39 | -2.12% | -0.23 | 408837 | 10.55 | 10.34 | 10.56 | 650 | 10.36 | 10.41 | 529 | 4.99% | 18.42% |
| FIRSTGROUP | 95.65 | 4.99% | 4.55 | 930172 | 97.30 | 92.75 | 97.30 | 4011 | 95.20 | 95.75 | 91 | -2.31% | 8.91% |
| Fiskars | 19.22 | 0.16% | 0.03 | 190 | 19.22 | 19.18 | 19.24 | 19 | 19.14 | 19.70 | 72 | 1.05% | 28.48% |
| FLUGHAFEN WIEN | 34.75 | -0.43% | -0.15 | 56 | 34.85 | 34.75 | 34.85 | 27 | 34.75 | 34.85 | 100 | -1.13% | 2.35% |
| Flughafen Zuerich N | 175.20 | -0.91% | -1.60 | 6225 | 176.00 | 174.80 | 176.30 | 1 | 174.90 | 175.30 | 114 | -0.40% | 7.68% |
| Folli Follie | - | - | - | - | - | - | - | - | - | - | - | - | - |
| FCC | 12.74 | 0.79% | 0.10 | 1809 | 12.64 | 12.60 | 12.74 | 210 | 12.50 | 12.78 | 360 | -0.31% | 8.98% |
| Forbo N | 1412.00 | 1.66% | 23.00 | 117 | 1411.00 | 1383.00 | 1412.00 | 13 | 1394.00 | 1420.00 | 13 | -1.35% | 0.73% |
| FOURLIS HLDGS NAM.EO | - | - | - | - | - | - | - | - | - | - | - | - | - |
| freenet | 18.51 | 0.71% | 0.13 | 78431 | 18.50 | 18.14 | 18.60 | 1672 | 18.25 | 18.55 | 100 | 6.81% | 8.88% |
| FRIGOGLASS NA EO -,3 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Galapagos | 90.84 | -0.44% | -0.40 | 21019 | 91.00 | 90.28 | 91.42 | 533 | 90.68 | 91.10 | 615 | 0.44% | 12.73% |
| GALLIFORD TRY PLC LS | 704.00 | 3.00% | 20.50 | 91730 | 695.00 | 695.00 | 716.00 | 1000 | 703.50 | 713.00 | 435 | -2.56% | 13.64% |
| GEK TERNA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Genel Energy | 201.50 | -1.23% | -2.50 | 31602 | 204.00 | 200.50 | 204.50 | 2641 | 198.40 | 202.50 | 1 | 13.21% | 16.44% |
| Genmab | 992.80 | -2.09% | -21.20 | 34813 | 1013.50 | 987.00 | 1021.00 | 173 | 966.00 | 998.80 | 223 | 1.76% | -6.56% |
| GENUS | 2324.00 | -0.17% | -4.00 | 6779 | 2316.00 | 2304.00 | 2332.00 | 30 | 2320.00 | 2330.00 | 39 | 3.37% | 8.38% |
| Georg Fischer N | 901.50 | -0.39% | -3.50 | 1825 | 907.00 | 894.50 | 909.50 | 10 | 902.00 | 1010.00 | 6 | 7.80% | 14.92% |
| GEOX | 1.48 | 2.22% | 0.03 | 32396 | 1.44 | 1.43 | 1.49 | 1700 | 1.47 | 1.48 | 1300 | 7.59% | 25.32% |
| Gerresheimer | 62.35 | 0.56% | 0.35 | 62303 | 62.30 | 62.20 | 64.30 | 243 | 61.70 | 62.40 | 45 | 9.06% | 8.11% |
| Gerry Weber Intl. | 0.41 | -14.35% | -0.07 | 34571 | 0.46 | 0.41 | 0.46 | 1962 | 0.40 | 0.50 | 408 | -20.62% | -78.68% |
| GFK SE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GIMV | 49.55 | -0.90% | -0.45 | 335 | 50.20 | 49.55 | 50.20 | 243 | 48.90 | 49.60 | 60 | -0.55% | 6.22% |
| GN Store Nord | 286.30 | -3.89% | -11.60 | 251497 | 295.30 | 285.90 | 295.90 | 598 | 279.50 | 291.40 | 597 | -6.44% | 17.53% |
| GO-AHEAD GROUP | 1882.00 | 1.95% | 36.00 | 6524 | 1867.00 | 1850.00 | 1886.00 | 150 | 1883.00 | 1905.00 | 1152 | 3.12% | 22.61% |
| Gr. Sarantis | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GRAFTON GROUP | 771.50 | 2.25% | 17.00 | 12059 | 759.00 | 759.00 | 771.50 | 1009 | 772.50 | 782.00 | 833 | 4.26% | 19.98% |
| GRAINGER | 240.20 | 0.50% | 1.20 |