Finanz und Wirtschaft 
20.10.2019 06:03:19
Chart
Kursdaten
| Kurs | 543.84 | Eröffnung | 543.84 |
| Diff. absolut | -0.37 | Tages-Hoch | 543.84 |
| Diff. % | -0.07 % | Tages-Tief | 543.84 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.10.2019 | 544.21 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.10.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.10.2019 / 06:03 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 16.65% | 547.9 | 465.8 |
| 1 Woche | 1.09% | 544.2 | 536.3 |
| 1 Monat | 1.22% | 544.2 | 518.2 |
| 3 Monate | 2.47% | 544.2 | 497.1 |
| 6 Monate | -0.57% | 547.9 | 497.1 |
| 1 Jahr | 4.64% | 547.9 | 453.3 |
| 3 Jahre | 14.71% | 583.4 | 453.1 |
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 | 31.08 | -1.40% | -0.44 | 37417 | 31.40 | 30.98 | 31.76 | 119 | 31.06 | 31.12 | 72 | 3.88% | -29.78% |
| A2A | 1.68 | 0.06% | 0.00 | 437020 | 1.68 | 1.67 | 1.69 | 8000 | 1.68 | 1.68 | 2200 | -0.86% | 6.97% |
| AA | 46.74 | -0.85% | -0.40 | 32269 | 46.84 | 46.50 | 47.86 | 15204 | 46.10 | 47.00 | 3309 | 1.61% | -37.51% |
| AAK AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aalberts Industries | 36.27 | -1.68% | -0.62 | 149353 | 36.47 | 35.64 | 36.75 | 80 | 36.16 | 36.29 | 370 | 0.19% | 25.07% |
| Aareal Bank | 29.28 | -0.71% | -0.21 | 18572 | 29.23 | 29.20 | 29.56 | 460 | 29.27 | 29.32 | 141 | 3.24% | 8.77% |
| ABENGOA B | 0.01 | 4.17% | 0.00 | 400000 | 0.01 | 0.01 | 0.01 | 800000 | 0.01 | 0.06 | 28216 | 1.01% | 185.71% |
| ACEA | 17.54 | -1.35% | -0.24 | 5676 | 17.74 | 17.52 | 17.74 | 180 | 17.46 | 17.56 | 170 | 0.11% | 46.17% |
| Ackermans & van Haar | 139.40 | -0.50% | -0.70 | 1002 | 140.20 | 139.00 | 140.20 | 32 | 139.20 | 139.50 | 30 | 0.14% | 5.45% |
| Addtech B | 251.00 | -2.52% | -6.50 | 3086 | 256.50 | 251.00 | 256.50 | 2364 | 248.50 | 254.00 | 2350 | 1.41% | 58.66% |
| Aedifica | 104.50 | -0.67% | -0.70 | 5915 | 105.40 | 104.00 | 105.60 | 41 | 104.20 | 104.60 | 50 | 0.48% | 39.56% |
| Aegean Airlines | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AF Gruppen ASA | 173.00 | -1.14% | -2.00 | 694 | 175.00 | 173.00 | 175.00 | 72 | 166.00 | 178.00 | 480 | -1.70% | 33.59% |
| AF Poeyry B | 200.80 | 0.96% | 1.90 | 12715 | 198.80 | 198.80 | 200.80 | 965 | 199.00 | 201.80 | 2961 | 1.06% | 40.76% |
| Air France-KLM | 10.21 | -0.44% | -0.04 | 208064 | 10.26 | 10.11 | 10.28 | 1300 | 10.19 | 10.22 | 539 | 2.00% | 7.72% |
| AIXTRON | 9.40 | -1.30% | -0.12 | 26112 | 9.48 | 9.38 | 9.54 | 310 | 9.39 | 9.41 | 280 | 6.29% | 11.33% |
| Akastor ASA | 9.55 | 1.17% | 0.11 | 3699 | 9.37 | 9.37 | 9.55 | 5398 | 9.49 | 9.97 | 7500 | -4.12% | -25.97% |
| Aker ASA | 465.60 | -2.14% | -10.20 | 8185 | 475.00 | 465.00 | 478.20 | 1200 | 462.40 | 467.80 | 69 | -0.77% | 0.56% |
| Aker BP | 245.00 | -0.77% | -1.90 | 175394 | 247.65 | 244.00 | 247.70 | 1340 | 241.90 | 245.40 | 95 | -2.39% | 12.08% |
| AKER SOLUTIONS | 24.15 | 0.50% | 0.12 | 185485 | 23.60 | 23.60 | 24.34 | 13536 | 23.77 | 24.32 | 1326 | -1.71% | -38.88% |
| Allreal N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alten | 101.75 | -0.63% | -0.65 | 12804 | 102.10 | 101.10 | 102.30 | 541 | 100.70 | 102.60 | 541 | -2.49% | 39.64% |
| Altran Technologies | 14.30 | -0.04% | -0.01 | 149215 | 14.30 | 14.25 | 14.34 | 900 | 14.29 | 14.31 | 304 | -0.59% | 103.27% |
| Amer Sports | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AMPLIFON | 22.22 | -0.09% | -0.02 | 37142 | 22.26 | 22.10 | 22.34 | 40 | 22.18 | 22.24 | 320 | 4.32% | 58.60% |
| AMS I | 42.75 | -4.58% | -2.05 | 141040 | 44.08 | 42.62 | 44.19 | 300 | 42.47 | 56.00 | 136 | -3.59% | 81.30% |
| Anima | 3.95 | 2.12% | 0.08 | 226633 | 3.86 | 3.84 | 3.96 | 3522 | 3.93 | 3.96 | 816 | 10.77% | 22.29% |
| Aperam | 22.69 | 0.27% | 0.06 | 35382 | 22.31 | 22.00 | 22.85 | 130 | 22.68 | 22.71 | 700 | 0.71% | -1.48% |
| Arcadis | 17.12 | -2.84% | -0.50 | 11439 | 17.47 | 16.99 | 17.47 | 176 | 17.10 | 17.14 | 90 | -0.64% | 60.00% |
| ASM International | 84.86 | -0.63% | -0.54 | 55693 | 84.78 | 84.12 | 85.90 | 13 | 84.86 | 85.10 | 69 | -2.97% | 134.74% |
| ASTALDI | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASTM | 28.89 | 0.10% | 0.03 | 5741 | 28.92 | 28.54 | 28.94 | 120 | 28.84 | 28.90 | 100 | -0.07% | 65.65% |
| Aston Martin Lagonda | 478.70 | -4.18% | -20.90 | 13985 | 486.85 | 475.00 | 490.70 | 147 | 473.90 | 487.70 | 1521 | 6.40% | -61.31% |
| AT&S Austria Techn. | 15.17 | -0.65% | -0.10 | 799 | 15.36 | 15.09 | 15.40 | 1000 | 15.09 | 19.49 | 419 | -0.26% | -16.74% |
| Atea | 125.00 | 1.79% | 2.20 | 76 | 124.80 | 124.80 | 125.00 | 4509 | 123.40 | 124.80 | 1 | 1.63% | 12.41% |
| Atresmedia Co.d.Medi | 3.54 | -0.51% | -0.02 | 23033 | 3.53 | 3.52 | 3.58 | 500 | 3.54 | 3.60 | 181 | -0.06% | -17.89% |
| Atrium European Real | 3.57 | 0.42% | 0.01 | 1660 | 3.57 | 3.56 | 3.56 | 2215 | 3.55 | 3.60 | 1661 | -3.51% | 11.04% |
| Atrium Ljungberg B | 200.00 | -2.20% | -4.50 | 9977 | 200.00 | 197.60 | 204.00 | 2538 | 197.40 | 201.50 | 672 | -1.96% | 31.58% |
| AURUBIS | 42.16 | -0.05% | -0.02 | 14208 | 41.74 | 41.62 | 42.61 | 100 | 42.12 | 42.19 | 310 | -1.40% | -1.95% |
| Austevoll Seafood | 95.25 | -0.57% | -0.55 | 19089 | 94.80 | 94.45 | 95.55 | 5924 | 94.05 | 95.80 | 771 | 10.24% | -10.98% |
| AUTOGRILL | 8.86 | -0.90% | -0.08 | 37267 | 8.88 | 8.84 | 8.93 | 390 | 8.85 | 8.88 | 390 | -1.39% | 21.55% |
| Avance Gas Holding | 43.50 | -0.91% | -0.40 | 14424 | 44.10 | 41.95 | 44.10 | 8303 | 43.20 | 45.20 | 414 | 1.52% | 244.15% |
| Avanza Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVEVA GROUP | 3920.00 | 1.24% | 48.00 | 55927 | 3854.00 | 3828.00 | 3954.00 | 60 | 3918.00 | 3922.00 | 66 | 5.04% | 61.32% |
| AZIMUT | 17.41 | 0.72% | 0.12 | 10784 | 17.27 | 17.27 | 17.42 | 317 | 17.38 | 17.45 | 316 | 3.72% | 82.80% |
| B & M Europ.Value Re | 383.00 | 0.00% | 0.00 | 2306438 | 384.00 | 379.20 | 386.70 | 10446 | 380.10 | 385.70 | 8359 | 0.42% | 36.54% |
| BAE SYSTEMS | 540.00 | -0.37% | -2.00 | 1340328 | 538.00 | 533.00 | 541.40 | 729 | 538.80 | 540.00 | 671 | -2.88% | 17.37% |
| Bakkafrost P/F | 588.50 | 1.03% | 6.00 | 25151 | 586.50 | 584.50 | 591.00 | 100 | 587.00 | 591.00 | 100 | 5.18% | 39.13% |
| BALFOUR BEATTY | 230.20 | 0.26% | 0.60 | 205531 | 228.20 | 228.20 | 233.00 | 2819 | 230.00 | 230.40 | 1300 | 2.77% | -7.51% |
| BANCA CARIGE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BANCA GENERALI | 28.38 | 0.50% | 0.14 | 16118 | 28.32 | 28.20 | 28.50 | 195 | 28.30 | 28.44 | 180 | 4.57% | 57.06% |
| BANCO BPI | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bank of Cyprus Holdi | 1.30 | -0.31% | -0.00 | 875 | 1.29 | 1.29 | 1.30 | 2390 | 1.29 | 1.31 | 2390 | -4.90% | -14.59% |
| Bank of Georgia | 1330.00 | -0.23% | -3.00 | 2389 | 1309.00 | 1304.00 | 1330.00 | 205 | 1329.00 | 1384.00 | 221 | -0.60% | -3.51% |
| Bank of Greece | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Banque Nationale Bel | 2160.00 | 0.00% | 0.00 | - | 2160.00 | 2160.00 | 2160.00 | 10 | 2110.00 | 2200.00 | 10 | - | -12.20% |
| Barco | 170.20 | -4.81% | -8.60 | 2276 | 177.60 | 169.40 | 177.60 | 52 | 170.00 | 170.80 | 10 | -4.06% | 71.23% |
| Basware | 19.08 | -0.21% | -0.04 | 2213 | 19.18 | 19.08 | 19.22 | 25 | 19.00 | 19.56 | 20 | -1.75% | -52.06% |
| BayWa Vink. | 26.10 | -1.32% | -0.35 | 21 | 26.20 | 26.10 | 26.20 | 90 | 25.90 | 26.45 | 100 | 1.16% | 27.01% |
| BB Biotech N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BBA AVIATION | 301.00 | -0.33% | -1.00 | 1030683 | 301.80 | 299.60 | 306.20 | 3800 | 300.80 | 305.00 | 2976 | -6.00% | 37.57% |
| BCA POP SONDRIO | 1.81 | 0.28% | 0.01 | 12365 | 1.81 | 1.81 | 1.83 | 16239 | 1.78 | 1.82 | 4900 | 7.93% | -30.67% |
| BEAZLEY PLC LS -,05 | 611.50 | -0.24% | -1.50 | 161915 | 611.00 | 606.50 | 615.50 | 6552 | 606.00 | 613.00 | 631 | -1.13% | 21.09% |
| Befimmo | 58.00 | 0.87% | 0.50 | 1703 | 57.90 | 57.80 | 58.40 | 660 | 56.40 | 58.00 | 8 | 0.69% | 19.22% |
| Beijer Alma B | 124.50 | 0.40% | 0.50 | 542 | 124.20 | 123.80 | 124.50 | 1301 | 123.40 | 126.00 | 1301 | 1.72% | -0.95% |
| Bekaert | 25.94 | 2.45% | 0.62 | 14462 | 25.02 | 25.02 | 26.50 | 80 | 25.92 | 25.96 | 136 | 4.01% | 24.00% |
| BELLWAY | 3378.00 | 0.36% | 12.00 | 85996 | 3370.00 | 3345.00 | 3429.00 | 1184 | 3363.00 | 3380.00 | 70 | -4.85% | 34.26% |
| Beneteau | 9.32 | -2.30% | -0.22 | 2993 | 9.46 | 9.31 | 9.46 | 2355 | 9.19 | 9.33 | 170 | -3.47% | -19.05% |
| Bergman & Beving B | 86.60 | 0.00% | 0.00 | 153 | 86.60 | 86.60 | 86.60 | 160 | 85.60 | 87.30 | 342 | 5.61% | 1.88% |
| BEKB | BCBE N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Betsson B | 50.00 | -0.79% | -0.40 | 47374 | 50.10 | 50.00 | 50.75 | 1469 | 49.65 | 50.40 | 11846 | -0.40% | -31.30% |
| Bilfinger SE | 27.20 | -1.38% | -0.38 | 14567 | 27.26 | 26.96 | 27.56 | 159 | 27.18 | 27.24 | 148 | 2.56% | 6.08% |
| Bilia A | 82.75 | 0.73% | 0.60 | 13987 | 81.50 | 81.50 | 83.30 | 5006 | 82.00 | 83.25 | 1687 | 4.55% | -0.18% |
| BillerudKorsnäs | 109.40 | 2.29% | 2.45 | 110354 | 108.55 | 108.20 | 110.75 | 5416 | 108.60 | 110.10 | 5433 | -1.08% | 3.40% |
| BODYCOTE PLC LS -,17 | 683.00 | 1.86% | 12.50 | 159648 | 674.50 | 673.00 | 685.25 | 290 | 681.00 | 688.00 | 1952 | -2.36% | -5.70% |
| BME | 23.38 | 1.48% | 0.34 | 16296 | 23.22 | 23.22 | 23.42 | 12 | 23.30 | 23.40 | 100 | 3.27% | -3.39% |
| Borregaard | 98.15 | 0.31% | 0.30 | 1403 | 98.15 | 97.85 | 98.15 | 1067 | 97.15 | 99.00 | 133 | 1.45% | 31.22% |
| Bourbon | 3.75 | 0.00% | 0.00 | - | 3.75 | 3.75 | 3.75 | 1671 | 3.62 | 3.79 | 214 | - | 8.24% |
| BOVIS HOMES GROUP | 1223.00 | 0.74% | 9.00 | 74704 | 1217.00 | 1209.00 | 1241.00 | 2672 | 1209.00 | 1223.00 | 950 | 3.03% | 42.37% |
| BPER | 3.93 | 1.76% | 0.07 | 232966 | 3.84 | 3.82 | 3.98 | 1408 | 3.91 | 3.93 | 1401 | 8.04% | 16.98% |
| Brederode | 69.60 | -1.14% | -0.80 | 113 | 70.40 | 69.60 | 70.40 | 190 | 66.60 | 69.80 | 19 | -0.85% | 38.10% |
| BREMBO | 8.93 | -2.78% | -0.26 | 42599 | 9.07 | 8.91 | 9.12 | 1500 | 8.91 | 8.96 | 340 | -0.11% | 0.62% |
| BREWIN DOLPHIN | 335.20 | 0.24% | 0.80 | 9653 | 336.20 | 334.60 | 337.60 | 787 | 332.80 | 335.00 | 1100 | 7.02% | 3.91% |
| BRITVIC | 1055.00 | -1.31% | -14.00 | 131703 | 1046.00 | 1044.50 | 1065.00 | 700 | 1053.00 | 1057.00 | 280 | 3.33% | 32.04% |
| BROWN GROUP | 122.35 | 2.30% | 2.75 | 15207 | 119.70 | 119.30 | 125.70 | 1187 | 121.80 | 124.10 | 900 | 11.23% | 35.04% |
| BRUNELLO CUCINELLI | 28.08 | -1.20% | -0.34 | 4815 | 28.34 | 28.00 | 28.40 | 663 | 27.72 | 28.42 | 1650 | 4.46% | -5.77% |
| Bucher N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Burckhardt Compr. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BUZZI UNICEM | 22.01 | 0.69% | 0.15 | 59886 | 21.72 | 21.72 | 22.18 | 280 | 21.97 | 22.02 | 600 | 2.75% | 46.59% |
| BW LPG | 62.90 | 0.32% | 0.20 | 166445 | 62.70 | 62.00 | 63.25 | 8955 | 62.20 | 62.30 | 717 | 3.88% | 141.09% |
| C&C Group | 361.00 | 0.00% | 0.00 | 912 | 360.00 | 360.00 | 362.00 | 100 | 361.00 | 365.50 | 2152 | -1.90% | 13147.71% |
| CA IMMO | 34.05 | -1.02% | -0.35 | 12131 | 34.30 | 33.95 | 34.55 | 816 | 26.80 | 34.05 | 63 | 1.49% | 22.84% |
| CAIRN ENERGY | 193.90 | 0.00% | 0.00 | 125098 | 195.10 | 193.00 | 197.30 | 13658 | 192.40 | 194.20 | 894 | 0.36% | 29.27% |
| CAPITAL & COUNTIES | 249.60 | 1.71% | 4.20 | 300042 | 246.00 | 244.00 | 250.30 | 2569 | 249.50 | 251.70 | 16032 | 2.89% | 8.43% |
| CARGOTEC | 29.50 | -1.34% | -0.40 | 4081 | 29.50 | 29.36 | 29.86 | 564 | 29.22 | 29.70 | 1866 | 2.43% | 10.99% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Castellum | 206.10 | -2.37% | -5.00 | 411737 | 210.10 | 198.95 | 210.20 | 2872 | 204.40 | 207.60 | 2872 | -0.91% | 25.86% |
| Caverion | 5.44 | 0.18% | 0.01 | 772 | 5.47 | 5.44 | 5.47 | 974 | 5.40 | 5.50 | 974 | 0.37% | 6.46% |
| Cembra Money Bank N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CGG | 2.15 | -1.10% | -0.02 | 281315 | 2.16 | 2.15 | 2.18 | 2002 | 2.15 | 2.16 | 6200 | 3.46% | 84.50% |
| CHEMRING GROUP | 187.60 | 0.43% | 0.80 | 2102 | 186.60 | 186.60 | 187.60 | 311 | 186.00 | 190.80 | 380 | -4.29% | 15.52% |
| CFE | 85.95 | -1.77% | -1.55 | 129 | 86.50 | 85.95 | 86.50 | 336 | 82.50 | 86.30 | 20 | 1.36% | -0.87% |
| CIR | 0.94 | -0.16% | -0.00 | 15148 | 0.94 | 0.94 | 0.94 | 1900 | 0.94 | 0.97 | 2565 | 1.29% | 3.51% |
| Citycon | 9.66 | -1.28% | -0.12 | 9579 | 9.76 | 9.57 | 9.80 | 478 | 9.56 | 9.72 | 6098 | -0.36% | 19.26% |
| Clas Ohlson B | 97.75 | 0.10% | 0.10 | 8114 | 97.80 | 97.60 | 99.05 | 3966 | 97.30 | 98.60 | 571 | 4.88% | 26.05% |
| CLOSE BROTHERS GROUP | 1415.00 | 1.07% | 15.00 | 123297 | 1387.00 | 1387.00 | 1428.00 | 800 | 1411.00 | 1419.00 | 150 | 4.27% | -1.67% |
| COFINIMMO | 129.60 | -0.61% | -0.80 | 3479 | 130.80 | 129.40 | 131.60 | 8 | 129.40 | 129.80 | 33 | 0.31% | 18.90% |
| COLT GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Cie Plastic Omnium | 23.53 | 0.43% | 0.10 | 56707 | 23.01 | 22.72 | 23.61 | 185 | 23.53 | 23.56 | 100 | -1.03% | 17.01% |
| Const&Auxiliar de Fe | 41.80 | 1.09% | 0.45 | 2639 | 41.10 | 41.10 | 42.40 | 80 | 41.70 | 41.85 | 210 | 4.11% | 14.68% |
| Countrywide | 4.92 | -4.09% | -0.21 | 62219 | 4.94 | 4.92 | 4.94 | 16596 | 4.75 | 7.00 | 584 | 25.19% | -41.57% |
| Cramo | 9.68 | 2.65% | 0.25 | 14359 | 9.39 | 9.39 | 9.68 | 5711 | 9.55 | 9.75 | 816 | 3.86% | -35.12% |
| CREDEM | 5.24 | 0.19% | 0.01 | 1404 | 5.25 | 5.15 | 5.25 | 850 | 5.22 | 5.39 | 6837 | 3.97% | 4.59% |
| CREDITO VALTELLINESE | 0.06 | 0.46% | 0.00 | 26930 | 0.07 | 0.06 | 0.07 | 179904 | 0.06 | 0.07 | 89952 | 5.36% | -11.10% |
| CTS Eventim & Co. | 53.40 | -0.84% | -0.45 | 70477 | 54.05 | 53.35 | 54.05 | 100 | 53.40 | 53.45 | 22 | 2.79% | 63.50% |
| CTT-Correios de Port | 2.35 | 0.81% | 0.02 | 12473 | 2.35 | 2.32 | 2.38 | 2265 | 2.35 | 2.36 | 1400 | 6.86% | -20.36% |
| D'Ieteren | 55.60 | 0.00% | 0.00 | 17889 | 55.30 | 55.30 | 57.00 | 75 | 55.00 | 55.80 | 80 | 11.20% | 68.08% |
| DANIELI & C | 15.48 | 1.44% | 0.22 | 3483 | 15.24 | 15.24 | 15.48 | 1421 | 15.10 | 15.78 | 751 | 0.91% | 1.64% |
| DANIELI +C.RISP.NC E | 9.60 | 1.05% | 0.10 | 41546 | 9.55 | 9.50 | 9.67 | 2981 | 9.50 | 9.64 | 440 | 1.16% | -24.41% |
| DE LA RUE | 204.50 | -2.39% | -5.00 | 20837 | 213.00 | 204.50 | 213.00 | 968 | 200.50 | 214.00 | 2953 | -7.67% | -51.31% |
| DE'LONGHI | 16.97 | -2.75% | -0.48 | 11499 | 17.30 | 16.93 | 17.42 | 390 | 16.95 | 17.16 | 1378 | -2.64% | -22.65% |
| Derwent London | 3624.00 | 0.55% | 20.00 | 52721 | 3592.00 | 3592.00 | 3666.00 | 1104 | 3478.00 | 3624.00 | 204 | 4.98% | 27.11% |
| DEUTSCHE EUROSHOP | 27.00 | 0.30% | 0.08 | 19343 | 26.90 | 26.78 | 27.02 | 163 | 26.94 | 27.04 | 220 | 2.66% | 5.72% |
| Dialog Semiconductor | 41.15 | -0.89% | -0.37 | 62431 | 41.13 | 40.95 | 41.85 | 805 | 40.74 | 41.19 | 140 | -5.07% | 82.36% |
| DIASORIN | 99.85 | -0.45% | -0.45 | 8220 | 100.30 | 99.55 | 100.80 | 56 | 99.65 | 100.10 | 55 | 0.66% | 41.63% |
| DMG Mori | 42.65 | 0.12% | 0.05 | 10186 | 42.50 | 42.45 | 42.65 | 45 | 42.50 | 56.40 | 282 | -0.47% | - |
| DNO ASA | 12.34 | -1.20% | -0.15 | 1881190 | 12.50 | 12.33 | 12.58 | 27179 | 12.15 | 12.50 | 8003 | -5.98% | -1.56% |
| DO & Co | 85.70 | 1.78% | 1.50 | 226 | 84.00 | 84.00 | 85.70 | 300 | 81.40 | 90.00 | 192 | 6.33% | 6.06% |
| Dolphin Drilling | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DOMINOS PIZZA UK&IRL | 273.70 | -0.76% | -2.10 | 922405 | 275.20 | 266.40 | 279.00 | 2450 | 271.70 | 274.00 | 1696 | 3.83% | 17.02% |
| Dormakaba N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SMITH (DS) | 339.90 | 0.98% | 3.30 | 578268 | 333.00 | 329.70 | 340.80 | 1720 | 338.70 | 340.50 | 1300 | -1.28% | 14.02% |
| Dürr | 25.71 | 0.51% | 0.13 | 56926 | 25.12 | 25.10 | 25.75 | 240 | 25.69 | 25.78 | 233 | 6.20% | -16.09% |
| DUNELM GROUP | 863.50 | -0.17% | -1.50 | 124053 | 858.00 | 856.50 | 874.00 | 628 | 861.00 | 873.00 | 2045 | 10.74% | 59.17% |
| EBRO FOODS | 18.98 | 0.00% | 0.00 | 6625 | 18.90 | 18.89 | 18.99 | 48 | 18.95 | 18.98 | 118 | 3.66% | 8.40% |
| Econocom Group | 2.37 | 0.00% | 0.00 | 26061 | 2.35 | 2.35 | 2.38 | 3250 | 2.31 | 2.40 | 1991 | 2.51% | -18.68% |
| Ekornes | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ELECTROCOMPONENTS | 656.00 | -0.97% | -6.40 | 102603 | 660.60 | 654.60 | 664.60 | 1700 | 655.60 | 658.20 | 1680 | 0.28% | 29.13% |
| ELEMENTIS | 150.70 | 1.48% | 2.20 | 49072 | 146.90 | 145.80 | 152.30 | 6800 | 150.40 | 152.20 | 3871 | 4.73% | -17.15% |
| Elia System Operator | 77.10 | 0.39% | 0.30 | 4221 | 76.60 | 75.70 | 77.10 | 170 | 76.80 | 77.10 | 54 | -1.41% | 33.46% |
| Ellaktor | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ElringKlinger | 6.56 | -1.80% | -0.12 | 530 | 6.54 | 6.54 | 6.68 | 407 | 6.45 | 6.64 | 396 | 4.96% | -4.16% |
| EnQuest | 18.58 | -0.38% | -0.07 | 33541 | 18.70 | 18.58 | 18.92 | 3860 | 18.36 | 18.53 | 8945 | -0.91% | -15.55% |
| Entra ASA | 137.60 | 1.33% | 1.80 | 11405 | 137.40 | 136.00 | 137.80 | 1494 | 136.60 | 138.40 | 227 | - | 19.24% |
| ERG | 18.14 | -0.06% | -0.01 | 10195 | 18.21 | 18.11 | 18.26 | 230 | 18.11 | 18.16 | 170 | 1.06% | 9.87% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurobank Ergasias | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurofins Scientific | 424.40 | -0.70% | -3.00 | 17792 | 430.20 | 422.00 | 444.40 | 10 | 422.60 | 425.20 | 13 | -7.74% | 30.50% |
| Euronav | 9.96 | -1.82% | -0.18 | 68954 | 10.02 | 9.93 | 10.14 | 417 | 9.96 | 9.99 | 250 | -1.92% | 60.47% |
| EVRAZ | 376.40 | -4.49% | -17.70 | 756079 | 393.80 | 375.90 | 393.80 | 1508 | 374.60 | 376.40 | 3000 | -12.95% | -21.52% |
| EVS Broadcast Eq. | 22.35 | 2.05% | 0.45 | 1163 | 21.75 | 21.75 | 22.35 | 120 | 22.20 | 22.70 | 116 | -0.67% | -4.49% |
| EYDAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Fabege | 158.40 | -0.66% | -1.05 | 114110 | 158.80 | 154.55 | 159.55 | 2271 | 156.05 | 160.40 | 2169 | -0.31% | 33.74% |
| Fagron | 16.81 | -0.41% | -0.07 | 5657 | 16.81 | 16.78 | 16.91 | 800 | 16.80 | 16.82 | 120 | 2.00% | 17.39% |
| Fastighets Balder B | 375.20 | -0.64% | -2.40 | 69648 | 378.60 | 368.60 | 379.80 | 1574 | 372.60 | 378.80 | 1574 | 0.62% | 49.01% |
| FIDESSA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Financière de Tubize | 62.00 | 0.00% | 0.00 | 606 | 61.60 | 61.40 | 62.00 | 30 | 61.50 | 62.00 | 19 | 5.26% | 0.98% |
| FinecoBank S.p.A. | 10.10 | -0.05% | -0.01 | 317097 | 10.10 | 10.01 | 10.16 | 365 | 10.09 | 10.11 | 158 | 3.27% | 15.11% |
| FIRSTGROUP | 134.00 | 0.45% | 0.60 | 184270 | 133.70 | 133.70 | 135.90 | 17309 | 132.50 | 134.10 | 2900 | 4.69% | 60.19% |
| Fiskars | 12.40 | 0.00% | 0.00 | 1022 | 12.45 | 12.40 | 12.49 | 12 | 12.34 | 12.90 | 23 | 0.16% | -17.11% |
| FLUGHAFEN WIEN | 35.85 | 0.42% | 0.15 | 177 | 35.85 | 35.85 | 35.85 | 272 | 36.35 | 38.00 | 13 | -1.38% | 5.13% |
| Flughafen Zuerich N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Flutter Entertainmen | 7502.00 | 0.46% | 34.00 | 39854 | 7434.00 | 7406.00 | 7526.00 | 2 | 7496.00 | 7500.00 | 70 | -1.75% | 17.31% |
| Folli Follie | - | - | - | - | - | - | - | - | - | - | - | - | - |
| FCC | 10.46 | 0.00% | 0.00 | 280 | 10.48 | 10.42 | 10.48 | 136 | 10.40 | 10.46 | 270 | -0.38% | -10.52% |
| Forbo N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| FOURLIS HLDGS NAM.EO | - | - | - | - | - | - | - | - | - | - | - | - | - |
| freenet | 20.23 | 0.35% | 0.07 | 50109 | 20.10 | 20.10 | 20.38 | 213 | 20.22 | 20.29 | 138 | 1.89% | 19.00% |
| FRIGOGLASS NA EO -,3 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Galapagos | 142.15 | -3.99% | -5.90 | 62390 | 146.45 | 141.80 | 147.00 | 30 | 141.90 | 142.55 | 40 | 0.21% | 76.41% |
| GALLIFORD TRY PLC LS | 774.00 | 0.65% | 5.00 | 83894 | 765.25 | 763.50 | 785.25 | 1100 | 773.00 | 777.00 | 180 | 9.09% | 24.94% |
| GEK TERNA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Genel Energy | 182.60 | 0.44% | 0.80 | 50501 | 177.40 | 177.40 | 183.30 | 3850 | 180.80 | 190.20 | 6325 | 0.33% | 4.22% |
| Genmab | 1408.00 | 0.00% | 0.00 | 12448 | 1410.50 | 1393.50 | 1419.50 | 176 | 1391.50 | 1426.50 | 169 | 5.86% | 32.52% |
| GENUS | 2946.00 | -0.74% | -22.00 | 3561 | 2948.00 | 2938.00 | 2970.00 | 390 | 2942.00 | 2962.00 | 50 | -1.73% | 37.15% |
| Georg Fischer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GEOX | 1.17 | -4.26% | -0.05 | 4208 | 1.21 | 1.17 | 1.21 | 27800 | 1.17 | 1.23 | 11511 | -2.67% | -0.76% |
| Gerresheimer | 66.00 | 0.76% | 0.50 | 18807 | 65.75 | 65.05 | 66.15 | 200 | 65.95 | 66.10 | 65 | 2.72% | 15.08% |
| Gerry Weber Intl. | 0.05 | 0.00% | 0.00 | - | 0.05 | 0.05 | 0.05 | 150000 | 0.04 | 0.07 | 3231 | - | -97.99% |
| GFK SE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GIMV | 53.40 | -0.19% | -0.10 | 296 | 53.90 | 53.40 | 54.20 | 30 | 53.50 | 53.70 | 31 | -0.74% | 14.47% |
| GN Store Nord | 268.10 | -3.04% | -8.40 | 48500 | 275.30 | 268.10 | 275.50 | 6 | 267.90 | 280.00 | 190 | -0.45% | 10.06% |
| GO-AHEAD GROUP | 2178.00 | -1.45% | -32.00 | 19818 | 2226.00 | 2178.00 | 2226.00 | 35 | 2174.00 | 2264.00 | 1180 | -0.73% | 41.89% |
| Gr. Sarantis | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GRAFTON GROUP | 819.25 | 5.33% | 41.45 | 101344 | 788.00 | 784.50 | 825.75 | 2149 | 811.90 | 820.50 | 139 | 0.37% | 27.41% |
| GRAINGER | 265.20 | -0.53% | -1.40 | 414162 | 267.60 | 263.20 | 268.40 | 6569 | 262.20 | 265.40 | 2723 | 3.59% | 26.05% |
| Graubündner KB PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GREAT PORTLAND EST | 798.00 | 1.97% | 15.40 | 80016 | 790.00 | 790.00 | 802.40 | 1200 | 797.80 | 798.80 | 1053 | 4.15% | 20.90% |
| GREEN REIT PLC EO-,1 | 1.90 | -0.10% | -0.00 | 171197 | 1.90 | 1.90 |