Finanz und Wirtschaft

18.10.2018 14:00:48 Autoupdate

ESTX TM PR.USD

284.23

$$$

-2.58

-0.90%

17.10.2018 17:50

Chart

Kursdaten

Kurs	-	Eröffnung	-
Diff. absolut	-	Tages-Hoch	-
Diff. %	-	Tages-Tief	-
Volumen	-	Umsatz	-
Schlusskurs vom 16.10.2018	286.81	Volatilität in %	-
Börse	ausserbörslich Schweiz	Letzter Handel	17.10.2018 / 17:50
Währung	$$$	Aktualisierungsstand	18.10.2018 / 14:00

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2018	-10.68%	343.9	280.8
1 Woche	-0.46%	286.8	280.8
1 Monat	-5.73%	309.3	280.8
3 Monate	-8.02%	313.4	280.8
6 Monate	-13.22%	329.5	280.8
1 Jahr	-9.96%	343.9	280.8
3 Jahre	7.33%	343.9	217.6

2.12 SMI	24.69 13	SMI
-5.58	SMI	-10.68 -6.73
2016	2017	2018

{"2016":{"performance":2.12,"chartHeight":12.430822901934,"year":2016,"ID_NOTATION":"2070869"},"2017":{"performance":24.69,"chartHeight":25.357267791601,"year":2017,"ID_NOTATION":"2070869"},"2018":{"performance":-10.68,"chartHeight":20.944734785421,"year":2018,"ID_NOTATION":"2070869"}}

{"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.10.2018 14:00:48

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2018
1&1 Drillisch	39.54	1.28%	0.50	21124	38.90	38.90	39.88	111	39.50	39.56	125	4.05%	-43.09%
A2A	1.46	0.69%	0.01	389462	1.44	1.44	1.46	6792	1.46	1.46	3191	-2.63%	-6.13%
Aalberts Industries	32.78	0.12%	0.04	55775	32.80	32.51	33.11	324	32.77	32.80	75	-3.93%	-22.66%
Aareal Bank	34.69	-0.32%	-0.11	28182	34.91	34.62	35.10	174	34.67	34.70	100	-2.27%	-7.74%
AB InBev	72.98	0.08%	0.06	159359	72.77	72.61	73.35	52	72.99	73.00	23	-2.47%	-21.69%
ABENGOA B	0.01	-	-	-	-	-	-	-	-	0.01	300000	-	-
ACCIONA	75.40	0.40%	0.30	5503	75.24	75.06	75.82	55	75.42	75.52	449	-3.27%	10.36%
ACCOR	41.87	0.43%	0.18	94379	41.63	41.63	42.03	275	41.86	41.88	153	-0.10%	-3.15%
ACEA	12.01	0.67%	0.08	1188	11.95	11.94	12.01	175	11.97	12.01	175	-3.32%	-22.53%
Acerinox	11.77	3.11%	0.35	164586	11.43	11.43	11.83	1662	11.76	11.77	187	-1.72%	-3.99%
Ackermans & van Haar	141.80	0.64%	0.90	1501	141.20	141.20	142.70	56	141.70	141.80	16	-1.47%	-3.09%
ACS ACTIVIDADES DE C	33.19	0.27%	0.09	127924	32.97	32.97	33.61	273	33.19	33.21	645	-6.13%	1.53%
ADIDAS	201.30	-0.35%	-0.70	108137	202.90	200.80	203.80	129	201.30	201.40	310	3.46%	20.85%
Aedifica	79.55	0.82%	0.65	1598	78.90	78.70	79.60	55	79.50	79.80	35	4.78%	0.46%
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AEGON	5.35	0.68%	0.04	698885	5.32	5.32	5.38	750	5.34	5.35	11798	-5.58%	-0.08%
AGEAS/NV	44.82	0.65%	0.29	14735	44.35	44.14	45.04	99	44.82	44.84	62	-3.22%	9.54%
Air France-KLM	8.60	5.99%	0.49	1445757	8.17	8.13	8.73	731	8.59	8.59	635	-4.57%	-40.19%
Air Liquide	107.70	0.80%	0.85	180499	107.10	106.80	107.95	162	107.65	107.70	315	-1.84%	1.42%
Airbus Group	100.02	-0.77%	-0.78	211148	100.06	99.15	101.50	110	100.00	100.02	72	1.87%	20.86%
AIXTRON	9.44	-4.85%	-0.48	86245	9.79	9.41	9.84	228	9.43	9.46	199	17.18%	-13.94%
Akzo Nobel	74.60	-1.69%	-1.28	126969	76.02	74.43	76.16	557	74.58	74.60	240	0.90%	3.92%
ALLIANZ	185.00	0.49%	0.90	138009	184.70	184.40	186.06	88	185.02	185.08	140	-2.41%	-3.99%
Alpha Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
Alstom	38.87	1.97%	0.75	74323	38.19	38.19	38.99	279	38.87	38.88	191	-	10.43%
Alten	82.25	0.98%	0.80	11024	81.70	81.25	82.75	25	82.05	82.25	25	-1.75%	17.01%
Altice A	2.40	3.63%	0.08	477441	2.35	2.34	2.48	750	2.40	2.40	376	-4.65%	-73.47%
Altran Technologies	7.79	0.65%	0.05	315846	7.76	7.70	7.93	250	7.79	7.80	639	5.38%	-38.22%
Amadeus IT	72.94	0.47%	0.34	306649	72.66	72.16	73.52	937	72.92	72.96	830	0.78%	20.76%
AMER SPORTS 'A'	35.33	2.35%	0.81	132524	34.85	34.78	35.45	239	35.34	35.36	518	4.38%	50.09%
AMPLIFON	16.19	-1.46%	-0.24	57446	16.31	16.11	16.33	250	16.20	16.23	250	0.37%	27.56%
Andritz	46.96	-1.68%	-0.80	22556	47.00	46.86	47.42	3	46.92	46.96	66	1.19%	0.91%
Anima	3.83	1.81%	0.07	154759	3.82	3.80	3.94	1232	3.82	3.83	700	-5.20%	-33.12%
ANSALDO STS	11.84	-0.50%	-0.06	876	11.86	11.82	11.86	200	11.80	11.86	65	-0.67%	-0.50%
Aperam	37.17	0.57%	0.21	17725	36.91	36.91	37.53	100	37.18	37.24	144	-2.89%	-13.71%
Applus Services	12.32	1.48%	0.18	64894	12.14	12.14	12.33	428	12.31	12.34	200	-1.22%	8.01%
Arcadis	13.56	-0.15%	-0.02	22185	13.51	13.44	13.83	286	13.57	13.58	189	0.67%	-28.64%
ArcelorMittal	24.93	0.52%	0.13	969682	24.75	24.55	25.21	721	24.92	24.93	142	-0.06%	-8.40%
Arkema	96.36	-0.74%	-0.72	24108	96.32	96.18	97.12	18	96.46	96.52	40	-2.74%	-4.35%
ASM International	41.39	-1.59%	-0.67	18820	42.00	41.36	42.01	75	41.28	41.41	87	7.71%	-25.28%
ASML Holding	157.44	-1.88%	-3.02	273661	158.78	156.58	160.14	201	157.42	157.46	272	6.31%	10.47%
Assicurazioni Genera	14.27	0.14%	0.02	399414	14.17	14.17	14.39	3048	14.26	14.27	750	-1.55%	-6.28%
ASTALDI	0.61	2.51%	0.01	55825	0.62	0.60	0.63	10000	0.61	0.62	10000	-15.82%	-71.55%
ASTM	16.38	0.12%	0.02	11183	16.34	16.34	16.84	8	16.32	16.38	250	-4.44%	-32.31%
ATLANTIA	17.53	-0.28%	-0.05	225557	17.57	17.52	17.89	468	17.52	17.53	250	-0.82%	-33.31%
ATOS	98.46	1.44%	1.40	78716	96.88	96.58	99.02	20	98.42	98.46	34	-	-20.15%
Atresmedia Co.d.Medi	5.21	0.10%	0.01	19953	5.25	5.20	5.29	475	5.21	5.22	400	-7.59%	-39.97%
Atrium European Real	3.73	0.40%	0.01	3487	3.75	3.71	3.75	195	3.71	3.77	4500	-0.13%	-10.95%
ATTICA BANK S.A. EO	-	-	-	-	-	-	-	-	-	-	-	-	-
AURUBIS	54.84	-2.39%	-1.34	25162	55.46	54.68	55.72	44	54.82	54.88	153	3.39%	-27.52%
AUTOGRILL	8.78	1.21%	0.10	27363	8.62	8.62	8.83	989	8.71	8.72	343	2.91%	-24.38%
AXA	22.68	0.76%	0.17	606892	22.52	22.50	22.76	1188	22.68	22.68	593	-4.19%	-9.20%
AXEL SPRINGER	58.35	0.09%	0.05	16385	58.10	58.10	58.60	205	58.35	58.40	269	3.74%	-10.84%
AZIMUT	11.77	-2.69%	-0.33	114405	12.07	11.74	12.14	350	11.76	11.78	605	-4.16%	-24.25%
Aéroports de Paris	186.70	2.19%	4.00	8779	182.10	181.70	186.70	104	186.50	186.70	102	1.61%	15.30%
BANCA CARIGE	0.01	-1.82%	-0.00	11133888	0.01	0.01	0.01	5862511	0.01	0.01	3674064	12.24%	-32.10%
BANCA GENERALI	19.82	-2.08%	-0.42	10510	20.16	19.82	20.28	400	19.82	19.86	200	-3.16%	-27.14%
BCA MONTE DEI PASCHI	1.70	-0.93%	-0.02	67767	1.72	1.69	1.72	2400	1.69	1.70	1325	-6.93%	-56.18%
BBVA	5.13	-3.19%	-0.17	6387672	5.28	5.10	5.34	420	5.13	5.13	1496	-	-12.58%
BANCO BPI	1.46	-	-	-	-	-	-	36053	1.46	1.48	4212	-1.62%	22.97%
B. COM. PORTUGUES	0.23	-2.43%	-0.01	771919	0.24	0.23	0.24	11500	0.23	0.23	109	3.16%	-13.48%
BA.SABADELL	1.17	-7.53%	-0.10	12354741	1.26	1.15	1.27	3500	1.17	1.17	1250	-2.70%	-23.65%
Banco Santander	4.12	-3.33%	-0.14	11738460	4.21	4.11	4.24	4361	4.12	4.12	2500	-2.73%	-22.31%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Ireland	6.34	-1.17%	-0.07	164426	6.42	6.30	6.45	1177	6.33	6.34	400	-2.28%	-9.98%
Bankia	2.86	-8.86%	-0.28	2608146	3.13	2.82	3.15	10000	2.86	2.86	3065	-6.50%	-21.56%
BANKINTER	7.32	-6.65%	-0.52	762571	7.82	7.22	7.88	400	7.31	7.32	72	-3.02%	-0.57%
Banque Nationale Bel	2540.00	-	-	-	-	-	-	11	2520.00	2580.00	1	-1.93%	-11.24%
Barco	101.40	1.20%	1.20	1402	100.80	100.60	102.20	24	101.20	101.40	4	-4.93%	12.12%
BASF	68.61	-0.48%	-0.33	292558	68.89	68.50	69.56	288	68.60	68.62	200	-	-14.42%
Basware	25.20	-7.69%	-2.10	32	26.40	25.20	26.40	4	25.10	26.50	4	-13.61%	-41.78%
BAYER	78.05	0.57%	0.44	439971	78.09	77.82	78.97	132	77.98	78.18	200	3.22%	-24.02%
BMW	75.62	0.59%	0.44	204931	75.40	75.31	76.40	3	75.62	75.63	75	-0.30%	-13.54%
BMW Vz	65.75	0.46%	0.30	1449	65.40	65.40	66.05	40	65.55	65.65	48	-0.53%	-12.48%
BayWa Vink.	26.95	0.56%	0.15	10	26.95	26.95	26.95	33	26.45	27.30	1041	-5.80%	-15.93%
BCA POP SONDRIO	2.93	-2.92%	-0.09	19521	2.97	2.92	2.98	1734	2.91	2.92	1000	0.27%	-1.05%
Befimmo	49.23	0.56%	0.28	554	48.90	48.90	49.25	97	49.05	49.15	74	-0.71%	-8.50%
BEIERSDORF	92.70	1.11%	1.02	93724	91.78	91.10	92.70	455	92.68	92.72	199	0.02%	-6.49%
Bekaert	19.35	-1.17%	-0.23	4020	19.55	19.35	19.70	128	19.30	19.35	56	-6.76%	-45.96%
Beneteau	13.16	-0.60%	-0.08	1199	13.32	13.16	13.36	60	13.10	13.22	100	6.43%	-33.75%
Beni Stabili. SIIQ	0.75	2.19%	0.02	30206	0.74	0.74	0.75	2000	0.75	0.75	2060	1.11%	-5.00%
BHF Kleinwort Benson	-	-	-	-	-	-	-	-	-	-	-	-	-
Bic	75.75	0.20%	0.15	11961	75.80	75.28	76.10	221	75.75	75.80	175	3.00%	-17.66%
Bilfinger SE	37.64	-0.16%	-0.06	10483	37.60	37.24	37.82	75	37.58	37.64	185	0.43%	-5.00%
bioMerieux	65.85	1.78%	1.15	20694	66.00	65.50	67.30	88	65.80	65.90	175	3.19%	-13.11%
BNP Paribas	49.72	0.16%	0.08	442251	49.40	49.37	50.08	236	49.71	49.73	250	-3.68%	-20.27%
Bolloré	3.76	1.18%	0.04	168548	3.73	3.71	3.79	32	3.76	3.76	350	3.28%	-17.52%
BME	26.14	0.31%	0.08	39	26.14	26.14	26.14	70	26.00	26.32	1778	-3.84%	-1.83%
Bourbon	5.40	1.69%	0.09	1498	5.39	5.36	5.40	5280	5.26	5.49	3789	-7.97%	-23.93%
Bouygues	36.75	0.30%	0.11	68703	36.53	36.33	36.91	364	36.74	36.76	187	1.05%	-15.39%
BPER	3.54	-0.97%	-0.03	71072	3.58	3.53	3.62	900	3.54	3.54	1184	-1.11%	-15.31%
bpost	13.20	-1.20%	-0.16	65002	13.28	13.06	13.28	175	13.20	13.22	60	2.53%	-47.62%
Brederode	55.00	-	-	-	-	-	-	393	53.90	56.00	385	-0.54%	10.89%
BREMBO	9.93	0.00%	0.00	73088	9.85	9.80	9.99	400	9.93	9.94	619	-2.46%	-21.69%
BRENNTAG	47.65	0.53%	0.25	82184	47.08	47.00	48.05	118	47.64	47.66	271	-2.17%	-10.35%
BRUNELLO CUCINELLI	30.15	1.69%	0.50	6502	29.45	29.30	30.30	125	30.00	30.10	162	-2.15%	9.90%
Bureau Veritas	19.52	0.46%	0.09	81403	19.36	19.35	19.54	398	19.51	19.52	96	-1.65%	-14.75%
Buwog	29.62	0.00%	0.00	-	29.62	29.62	29.62	500	29.68	29.84	75	0.20%	2.85%
BUZZI UNICEM	16.25	-6.20%	-1.07	230517	16.91	16.12	16.91	111	16.23	16.25	205	-2.35%	-23.03%
C & C GROUP	3.39	1.80%	0.06	2197	3.35	3.35	3.39	20	3.37	3.40	5006	-	17.79%
CA IMMO	29.80	0.40%	0.12	2093	29.78	29.52	30.04	127	29.78	29.84	78	-0.60%	14.26%
Caixabank SA	3.56	-6.61%	-0.25	11257351	3.83	3.44	3.90	1500	3.56	3.56	1460	-2.66%	-1.95%
Cap Gemini	106.90	1.04%	1.10	64460	105.70	104.25	107.45	96	106.85	106.90	77	0.52%	6.91%
CARGOTEC	35.96	-2.60%	-0.96	6140	36.78	35.92	37.16	100	35.92	35.98	87	3.53%	-21.78%
Carrefour	17.06	9.39%	1.47	1415265	16.46	16.46	17.09	610	17.05	17.07	300	-0.67%	-13.58%
Casino Guichard	41.03	-0.22%	-0.09	136630	41.84	38.54	42.62	1295	40.69	41.13	269	10.24%	-18.85%
Caverion	5.88	-0.51%	-0.03	5258	5.95	5.87	5.95	36	5.88	5.91	381	-3.35%	0.42%
CECONOMY	4.68	0.54%	0.03	126322	4.64	4.64	4.83	1341	4.65	4.68	164	5.70%	-62.89%
CGG	2.23	0.90%	0.02	756724	2.20	2.16	2.32	900	2.23	2.24	994	-4.82%	18.39%
Christian Dior	327.20	-0.85%	-2.80	4796	325.70	323.90	328.30	21	326.80	327.10	20	1.76%	8.39%
CFE	95.40	0.00%	0.00	199	95.10	95.10	96.30	37	95.10	95.30	50	-2.05%	-21.77%
Michelin (CGDE)	99.86	1.63%	1.60	72458	99.24	98.54	101.00	52	99.82	99.90	64	-1.27%	-17.84%
CIR	0.92	-0.86%	-0.01	11027	0.94	0.92	0.94	2617	0.92	0.93	250	-0.43%	-20.29%
Citycon	1.73	1.17%	0.02	108237	1.71	1.66	1.74	206	1.72	1.73	666	-0.78%	-20.68%
CNH Industrial	9.53	-0.81%	-0.08	549199	9.56	9.43	9.66	1122	9.53	9.53	201	-2.87%	-13.85%
CNP Assurances	19.60	-0.25%	-0.05	41245	19.54	19.54	19.69	1300	19.58	19.60	719	-3.77%	2.08%
COFINIMMO	107.10	0.75%	0.80	4413	106.20	106.20	107.80	201	107.10	107.20	18	1.63%	-2.23%
Commerzbank	8.72	-0.10%	-0.01	300124	8.75	8.70	8.89	300	8.72	8.72	600	-	-
Compagnie de Saint-G	32.71	-2.53%	-0.85	329490	33.48	32.69	33.48	30	32.70	32.71	150	-1.40%	-27.22%
Cie Plastic Omnium	26.93	-1.39%	-0.38	60930	27.66	26.93	27.70	36	26.93	26.95	75	-0.51%	-27.90%
Const&Auxiliar de Fe	33.60	2.91%	0.95	1609	33.00	33.00	33.60	86	33.55	33.75	50	-1.88%	-4.73%
CONTINENTAL	139.40	0.22%	0.30	89420	138.95	138.70	140.70	334	139.35	139.45	169	-0.04%	-38.31%
Corporación Financiera	43.85	-0.68%	-0.30	49	43.88	43.85	43.88	651	43.50	45.05	506	-3.71%	-7.25%
Covivio	88.60	2.37%	2.05	24022	86.60	86.45	88.75	263	88.65	88.70	259	0.87%	-
Cramo	17.83	-1.44%	-0.26	3738	18.12	17.82	18.21	60	17.81	17.99	60	-2.06%	-8.22%
CREDEM	5.36	-1.47%	-0.08	3888	5.44	5.35	5.46	722	5.34	5.38	500	1.49%	-23.70%
CREDITO VALTELLINESE	0.09	-3.99%	-0.00	222417	0.10	0.09	0.10	63900	0.09	0.10	87062	0.83%	-44.04%
CRH PLC	2240.00	-3.53%	-82.00	365525	2248.00	2184.00	2248.00	907	2240.00	2241.00	717	-2.27%	-12.84%
Crédit Agricole	12.20	0.20%	0.02	410199	12.11	12.09	12.27	400	12.20	12.21	200	-2.92%	-11.77%
CTS Eventim & Co.	34.36	-1.72%	-0.60	22819	34.94	34.30	35.02	75	34.26	34.34	147	2.10%	-9.80%
CTT-Correios de Port	3.34	0.91%	0.03	13178	3.30	3.30	3.35	470	3.34	3.35	145	3.76%	-5.66%
D'Ieteren	36.68	0.33%	0.12	621	36.74	36.56	36.74	5	36.60	36.68	35	-0.54%	-2.70%
Daimler	52.83	0.00%	0.00	311716	52.92	52.76	53.52	872	52.88	52.90	321	-1.78%	-25.34%
DANIELI & C	20.95	-0.48%	-0.10	1315	21.07	20.85	21.20	40	20.95	21.40	292	-2.55%	6.74%
DANIELI +C.RISP.NC E	14.44	0.70%	0.10	126	14.28	14.28	14.62	627	14.32	14.40	25	-3.89%	4.29%
Danone	63.01	1.35%	0.84	314520	61.89	61.89	63.08	235	63.01	63.02	527	-5.04%	-11.31%
Dassault Systèmes	116.75	0.47%	0.55	61395	116.40	115.70	118.10	111	116.70	116.80	85	1.66%	31.31%
Davide Campari Milan	6.63	0.38%	0.03	125693	6.62	6.57	6.67	1500	6.63	6.63	1240	-1.27%	2.17%
DE'LONGHI	25.72	1.34%	0.34	2511	25.44	25.44	26.10	100	25.72	25.76	169	2.26%	0.36%
DEUTSCHE BANK	9.76	-0.26%	-0.03	1007050	9.83	9.74	9.97	415	9.76	9.76	85	1.62%	-38.25%
DEUTSCHE BOERSE	111.50	0.91%	1.00	158349	110.90	110.90	113.05	500	111.45	111.55	1236	-1.52%	13.99%
DEUTSCHE EUROSHOP	27.74	1.17%	0.32	22886	27.56	27.56	27.94	210	27.70	27.86	339	0.66%	-19.06%
DEUTSCHE LUFTHANSA	19.26	1.82%	0.34	641474	18.81	18.75	19.43	439	19.25	19.28	300	-2.17%	-38.53%
DEUTSCHE POST	29.12	0.48%	0.14	260703	28.99	28.95	29.32	1386	29.13	29.15	350	1.19%	-27.18%
Deutsche Telekom	14.62	1.63%	0.23	3000276	14.47	14.46	14.65	5361	14.62	14.62	1349	0.45%	-2.57%
Deutsche Wohnen	41.29	0.68%	0.28	155086	40.99	40.85	41.69	153	41.28	41.29	214	2.29%	12.84%
Dialog Semiconductor	21.59	-1.10%	-0.24	167925	21.62	21.31	22.13	666	21.56	21.58	393	30.84%	-15.58%
DIASORIN	83.15	1.46%	1.20	7556	82.30	82.30	84.00	68	83.10	83.15	40	1.67%	10.74%
Diebold Nixdorf	57.10	0.71%	0.40	139	56.70	56.70	57.10	1008	56.70	57.10	174	0.35%	-22.41%
DIA	0.89	3.70%	0.03	2081155	0.86	0.84	0.91	1965	0.89	0.89	800	-55.82%	-79.94%
DMG Mori	44.80	-	-	-	-	-	-	142	44.20	45.10	67	1.47%	-2.68%
DO & Co	77.60	4.58%	3.40	381	74.10	74.10	77.60	17	77.50	78.20	13	3.06%	55.72%
Dürr	30.07	-1.35%	-0.41	309194	29.94	28.99	32.01	40	30.01	30.10	40	-7.30%	-42.65%
E.ON	8.47	-0.20%	-0.02	1432701	8.51	8.44	8.59	1135	8.47	8.47	2101	1.16%	-6.40%
EBRO FOODS	17.42	-0.40%	-0.07	14720	17.43	17.38	17.46	129	17.43	17.45	125	-0.79%	-10.05%
Econocom Group	2.50	0.24%	0.01	11369	2.49	2.48	2.52	12899	2.48	2.52	229	-8.70%	-58.03%
Edenred	32.00	1.01%	0.32	160922	31.74	31.57	32.18	361	31.99	32.00	451	0.03%	31.07%
EDP Renováveis	8.15	0.18%	0.01	1	8.15	8.15	8.15	195	8.12	8.15	33	-1.69%	16.92%
EDP-ENERGIAS	3.14	-0.16%	-0.01	687089	3.14	3.13	3.17	7946	3.14	3.14	155	0.03%	9.13%
EI TOWERS	56.90	-	-	-	-	-	-	-	-	-	-	-	6.65%
Eiffage	90.42	-0.07%	-0.06	21274	90.22	89.76	90.94	424	90.42	90.46	196	-1.29%	-1.01%
E.D.F.	14.95	0.78%	0.12	208300	14.85	14.81	15.02	294	14.96	14.96	619	1.44%	42.58%
Elia System Operator	57.00	0.18%	0.10	1296	56.90	56.90	57.30	167	56.80	57.00	266	2.71%	18.90%
Elisa Corp.	36.06	-3.14%	-1.17	207509	36.48	35.87	37.40	127	36.06	36.09	204	3.27%	13.75%
Ellaktor	-	-	-	-	-	-	-	-	-	-	-	-	-
ElringKlinger	7.75	-2.39%	-0.19	21935	7.93	7.68	8.02	559	7.75	7.83	448	-7.19%	-57.59%
ENAGAS	23.10	1.49%	0.34	138508	22.73	22.73	23.13	78	23.11	23.13	1206	-3.35%	-4.83%
Endesa	18.30	1.39%	0.25	271551	18.04	18.04	18.36	288	18.30	18.31	391	-4.04%	0.67%
ENEL	4.41	-0.16%	-0.01	3594662	4.39	4.39	4.46	9877	4.41	4.41	4149	0.55%	-14.12%
Engie S.A.	11.79	0.34%	0.04	1217054	11.78	11.76	11.86	1195	11.78	11.79	1313	-3.77%	-18.27%
ENI	15.51	-0.47%	-0.07	1465030	15.56	15.47	15.73	2858	15.50	15.51	1135	-3.41%	12.82%
Eramet	77.75	-2.32%	-1.85	11334	79.25	77.60	81.45	40	77.65	77.85	207	-2.93%	-19.55%
ERG	17.91	0.90%	0.16	18185	17.74	17.74	18.01	200	17.91	17.93	121	4.41%	15.33%
ERSTE GROUP BANK	37.08	0.62%	0.23	99552	36.94	36.88	37.29	143	37.06	37.09	202	2.88%	1.74%
EssilorLuxottica	116.95	1.17%	1.35	16959	116.55	115.78	117.30	102	116.85	116.95	70	-2.32%	-
Eurazeo	64.50	0.00%	0.00	12541	64.35	64.35	65.20	133	64.55	64.60	27	-1.45%	-12.33%
Eurobank Ergasias	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurocommercial Prope	31.48	1.42%	0.44	8731	31.04	30.98	31.64	146	31.50	31.54	180	-0.96%	-14.47%
Eurofins Scientific	421.60	-0.61%	-2.60	6123	422.00	420.40	428.80	9	421.40	422.00	10	3.41%	-16.20%
Euronav	7.94	-0.38%	-0.03	14964	7.92	7.91	8.04	200	7.93	7.95	470	0.63%	3.86%
Eutelsat Communicati	22.30	0.81%	0.18	80766	22.22	22.12	22.49	252	22.29	22.31	219	-0.94%	14.64%
EVN	16.18	0.25%	0.04	879	16.32	16.18	16.34	-	-	-	-	-1.59%	-3.35%
Evonik Industries	28.05	0.36%	0.10	163768	27.95	27.76	28.24	791	28.04	28.05	150	-1.79%	-10.92%
EVS Broadcast Eq.	16.10	-1.35%	-0.22	190	16.10	16.10	16.16	50	16.02	16.36	50	-1.33%	-44.08%
Exor NV	50.36	0.60%	0.30	10238	50.26	50.00	51.04	45	50.44	50.48	90	-6.92%	-1.94%
EYDAP	-	-	-	-	-	-	-	-	-	-	-	-	-
Fagron	15.58	-1.20%	-0.19	5526	15.67	15.54	15.84	88	15.57	15.60	184	0.83%	38.15%
Faurecia	43.66	-0.57%	-0.25	71236	43.80	43.33	44.27	156	43.65