13.12.2018 14:48:26
ESTX TM PR.USD
266.01
$$$
5.6000
2.15%
12.12.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 260.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2018 / 17:50
Währung $$$ Aktualisierungsstand 13.12.2018 / 14:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -16.41% 343.9 258.3
1 Woche -1.21% 266.0 258.3
1 Monat -2.28% 275.2 258.3
3 Monate -10.91% 309.3 258.3
6 Monate -15.37% 314.6 258.3
1 Jahr -15.94% 343.9 258.3
3 Jahre 4.96% 343.9 217.6
2.12
SMI
24.69
13
SMI
-5.58
SMI
-16.41
-5.55
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":-16.41,"chartHeight":23.206316009138,"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":-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 14:48:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 44.82 0.27% 0.12 13260 44.72 44.16 45.14 68 44.70 44.88 65 2.38% -34.84%
A2A 1.59 0.54% 0.01 938126 1.59 1.58 1.60 7063 1.59 1.59 3941 5.19% 2.63%
Aalberts Industries 29.68 -1.36% -0.41 19327 30.24 29.58 30.38 52 29.69 29.72 2 -0.89% -28.92%
Aareal Bank 26.70 -1.80% -0.49 38668 27.23 26.61 27.41 134 26.68 26.72 309 -4.93% -27.92%
AB InBev 63.32 -0.58% -0.37 288108 63.14 62.53 63.37 90 63.32 63.33 215 -3.16% -31.60%
ABENGOA B 0.00 - - - - - - 575900 0.00 0.00 231580 - -65.00%
ACCIONA 80.18 -1.04% -0.84 13985 81.06 79.32 81.06 13 80.16 80.22 28 -0.17% 19.06%
ACCOR 38.31 -0.05% -0.02 44205 38.59 38.21 38.72 129 38.29 38.32 235 -0.67% -10.95%
ACEA 12.13 2.54% 0.30 12582 11.88 11.80 12.16 175 12.11 12.16 175 -1.00% -23.18%
Acerinox 8.61 -1.96% -0.17 135133 8.73 8.43 8.73 252 8.63 8.65 250 0.90% -26.12%
Ackermans & van Haar 136.10 -0.07% -0.10 4987 136.40 135.40 136.70 27 136.10 136.30 37 -2.30% -6.33%
ACS ACTIVIDADES DE C 33.32 0.27% 0.09 173840 33.40 33.18 33.67 250 33.34 33.36 172 -0.92% 1.93%
ADIDAS 200.00 0.25% 0.50 91016 199.75 198.95 201.00 55 200.00 200.10 89 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 -1.73% -0.08 1690443 4.45 4.35 4.49 750 4.37 4.37 610 -6.52% -16.32%
AGEAS/NV 40.21 0.27% 0.11 32647 40.27 39.97 40.42 214 40.21 40.23 50 -3.23% -1.35%
Air France-KLM 9.47 -1.15% -0.11 267579 9.56 9.38 9.62 468 9.46 9.47 896 3.06% -29.35%
Air Liquide 107.55 -0.05% -0.05 118631 107.15 106.30 107.65 70 107.55 107.60 163 1.51% 2.14%
Airbus Group 91.24 -0.35% -0.32 148782 91.88 90.30 92.25 120 91.25 91.33 40 -0.69% 9.75%
AIXTRON 9.10 -1.79% -0.17 39022 9.29 8.99 9.32 140 9.11 9.12 60 -1.68% -19.65%
Akzo Nobel 70.88 -0.92% -0.66 134998 71.34 70.34 71.50 358 70.90 70.92 275 -2.19% -2.03%
ALLIANZ 176.20 -0.53% -0.94 172180 177.82 175.30 177.82 75 176.26 176.30 95 -3.70% -7.62%
Alpha Bank - - - - - - - - - - - - -
Alstom 38.19 -0.37% -0.14 92290 38.44 38.16 38.63 23 38.19 38.22 158 2.16% 11.04%
Alten 77.80 -0.13% -0.10 18993 78.05 77.65 78.55 53 77.75 77.85 78 -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 291288 7.30 7.26 7.43 476 7.33 7.34 200 -3.14% -41.44%
Amadeus IT 64.18 2.23% 1.40 330476 63.10 62.46 64.26 450 64.18 64.24 536 -0.85% 4.42%
AMER SPORTS 'A' 38.40 -0.08% -0.03 88519 38.39 38.29 38.49 428 38.39 38.42 236 9.18% 67.09%
AMPLIFON 14.32 -1.24% -0.18 85437 14.51 14.28 14.60 534 14.31 14.33 396 -2.88% 12.58%
Andritz 40.48 -0.88% -0.36 23637 40.78 40.40 40.96 121 40.46 40.52 73 -4.22% -13.71%
Anima 3.58 1.19% 0.04 34860 3.60 3.53 3.62 777 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 24.25 -1.14% -0.28 33923 24.56 24.00 24.77 83 24.22 24.26 353 -1.60% -42.73%
Applus Services 10.62 0.00% 0.00 45164 10.71 10.53 10.78 565 10.61 10.63 415 -1.21% -5.52%
Arcadis 11.24 0.81% 0.09 37550 11.18 11.11 11.34 126 11.20 11.23 195 2.86% -41.41%
ArcelorMittal 19.80 0.15% 0.03 357034 19.75 19.66 19.98 191 19.80 19.81 184 -1.66% -26.96%
Arkema 79.78 0.05% 0.04 46904 79.28 79.02 80.08 40 79.78 79.82 49 -3.70% -21.44%
ASM International 36.82 -0.87% -0.33 7805 37.32 36.49 37.32 98 36.79 36.84 19 0.28% -34.01%
ASML Holding 145.50 -0.89% -1.30 121172 147.10 143.56 147.10 153 145.42 145.46 65 -1.69% 1.07%
Assicurazioni Genera 14.52 0.90% 0.13 443888 14.48 14.42 14.65 1957 14.52 14.53 3071 -2.04% -5.33%
ASTALDI 0.55 0.64% 0.00 42542 0.56 0.55 0.60 10000 0.55 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 18.24 0.86% 0.15 205509 18.24 18.07 18.41 623 18.23 18.25 537 1.09% -31.39%
ATOS 72.22 -0.44% -0.32 74811 73.04 71.78 73.66 248 72.24 72.28 40 - -40.32%
Atresmedia Co.d.Medi 4.79 0.19% 0.01 53882 4.76 4.72 4.81 38 4.79 4.80 1449 -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 45.59 1.42% 0.64 65748 44.95 44.24 45.77 50 45.62 45.67 219 - -42.01%
AUTOGRILL 7.73 2.18% 0.17 49016 7.66 7.54 7.74 400 7.71 7.74 141 -8.55% -34.02%
AXA 19.42 0.09% 0.02 755620 19.46 19.30 19.62 362 19.42 19.42 300 -5.91% -21.75%
AXEL SPRINGER 48.82 -4.46% -2.28 54302 51.00 48.64 51.05 152 48.82 48.90 102 -2.57% -21.85%
AZIMUT 11.06 1.75% 0.19 78690 10.92 10.90 11.09 347 11.04 11.07 300 -1.18% -31.89%
Aéroports de Paris 168.20 0.00% 0.00 23097 168.10 166.20 168.40 189 168.10 168.30 130 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 1.58 -0.47% -0.01 38799 1.64 1.57 1.64 2208 1.57 1.58 704 -5.50% -59.34%
BBVA 4.80 2.83% 0.13 4451271 4.70 4.67 4.80 1000 4.80 4.80 360 - -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 8826 0.25 0.25 17500 -0.81% -9.54%
BA.SABADELL 1.09 1.87% 0.02 806341 1.08 1.07 1.09 4779 1.09 1.09 2997 -2.11% -35.30%
Banco Santander 4.12 2.65% 0.11 8037366 4.06 4.05 4.13 1884 4.12 4.12 6311 -3.08% -26.83%
Bank of Greece - - - - - - - - - - - - -
Bank of Ireland 5.09 1.39% 0.07 502700 5.04 5.04 5.10 2688 5.09 5.11 370 -7.37% -29.48%
Bankia 2.82 1.77% 0.05 770631 2.79 2.76 2.82 1500 2.82 2.82 1500 -1.49% -30.78%
BANKINTER 7.39 1.96% 0.14 235651 7.32 7.30 7.40 814 7.38 7.39 400 -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 60.42 1.09% 0.65 404247 59.86 59.71 60.55 483 60.02 - - - -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 64.39 0.08% 0.05 527806 64.50 63.89 64.77 250 64.32 64.50 250 -2.20% -37.01%
BMW 74.48 2.17% 1.58 309433 73.25 73.25 74.82 75 74.48 74.50 171 -1.69% -16.16%
BMW Vz 65.60 1.71% 1.10 2312 64.75 64.75 65.85 40 65.55 65.65 77 -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 0.82% 0.02 32936 2.73 2.65 2.73 303 2.68 2.70 415 -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 94.32 -0.06% -0.06 53421 94.24 93.68 94.54 240 94.34 94.40 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 49 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 89.15 -2.19% -2.00 24150 91.35 89.15 91.35 11 89.05 89.15 208 -1.73% -0.73%
Bilfinger SE 27.40 -2.18% -0.61 16057 28.02 27.14 28.02 155 27.28 27.42 60 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 42.56 1.56% 0.66 760808 42.35 42.06 42.90 276 42.56 42.58 150 -3.28% -32.68%
Bolloré 3.66 1.11% 0.04 1059313 3.63 3.44 3.67 2513 3.66 3.66 1928 -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 4.25 547 4.25 4.36 3293 3.49% -38.47%
Bouygues 33.27 -1.39% -0.47 93319 33.71 33.18 34.03 100 33.26 33.28 82 0.51% -22.09%
BPER 3.52 0.72% 0.03 123120 3.55 3.47 3.60 721 3.53 3.54 1035 -7.64% -17.16%
bpost 7.62 -1.55% -0.12 208022 7.70 7.52 7.88 441 7.62 7.64 329 -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 9.78 400 9.71 9.71 224 -1.12% -23.30%
BRENNTAG 38.39 0.71% 0.27 87228 38.15 37.94 38.44 481 38.39 38.41 199 -4.32% -27.90%
BRUNELLO CUCINELLI 28.65 -0.35% -0.10 15429 28.35 28.10 28.65 186 28.60 28.70 230 -8.44% 6.56%
Bureau Veritas 18.85 0.03% 0.01 208293 18.88 18.70 18.97 479 18.84 18.86 159 0.51% -17.29%
BUZZI UNICEM 15.43 -0.29% -0.04 55607 15.62 15.35 15.68 290 15.41 15.44 200 -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 28.38 1 1.33% 11.26%
Caixabank SA 3.42 0.90% 0.03 2561996 3.40 3.37 3.43 2411 3.42 3.43 1500 -2.43% -12.74%
Cap Gemini 97.34 -1.18% -1.16 71185 98.60 95.74 98.60 116 97.26 97.44 81 -4.74% -0.46%
CARGOTEC 31.00 -2.15% -0.68 17966 31.70 30.32 31.70 71 30.98 31.04 60 -2.52% -32.88%
Carrefour 15.21 0.33% 0.05 177147 15.21 15.01 15.23 210 15.21 15.21 867 1.34% -16.02%
Casino Guichard 36.92 0.05% 0.02 39466 37.09 36.71 37.12 152 36.90 36.93 20 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 3.88 1.02% 0.04 117043 3.82 3.81 3.90 2551 3.88 3.90 630 -2.47% -69.40%
CGG 1.19 -1.41% -0.02 1627040 1.26 1.16 1.30 900 1.19 1.19 945 -10.36% -35.67%
Christian Dior 337.90 1.08% 3.60 1992 336.40 332.30 338.00 1 337.90 338.30 35 0.81% 9.80%
CFE 89.10 -3.15% -2.90 267 89.70 89.00 89.70 61 89.00 89.70 15 1.77% -24.56%
Michelin (CGDE) 88.88 -0.22% -0.20 71460 89.10 88.10 89.36 32 88.90 88.94 7 -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 1.29% 0.11 223669 8.60 8.47 8.64 988 8.63 8.64 240 -2.43% -23.57%
CNP Assurances 19.23 0.47% 0.09 44875 19.19 19.08 19.31 300 19.22 19.24 506 -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 6.95 -0.22% -0.01 1836401 7.12 6.88 7.25 671 6.95 6.95 1254 - -
Compagnie de Saint-G 30.45 -0.73% -0.23 220384 30.68 30.36 30.98 535 30.46 30.48 323 -0.90% -33.47%
Cie Plastic Omnium 20.38 5.95% 1.15 247522 21.13 19.77 21.54 12 20.38 20.39 204 -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 127.10 -0.16% -0.20 73908 127.55 125.30 128.00 40 127.10 127.15 63 -1.85% -43.55%
Corporación Financiera 41.05 0.24% 0.10 37 41.15 41.05 41.15 65 40.65 42.05 573 0.37% -13.97%
Covivio 84.90 -1.16% -1.00 16307 85.65 84.70 86.00 116 84.95 85.05 115 -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 5.37 852 5.38 5.41 500 -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 2083.00 2.97% 60.00 94688 2029.00 2025.00 2093.00 1234 2082.00 2084.00 530 -2.79% -24.06%
Crédit Agricole 10.33 0.88% 0.09 785259 10.34 10.23 10.45 698 10.33 10.34 830 -4.80% -25.85%
CTS Eventim & Co. 32.24 -0.56% -0.18 16660 32.18 32.12 32.40 70 32.24 32.28 64 -1.16% -16.36%
CTT-Correios de Port 3.21 0.88% 0.03 15854 3.20 3.16 3.21 1497 3.20 3.21 1100 -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 48.09 1.35% 0.64 544884 47.66 47.48 48.26 150 48.09 48.10 353 -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 12.12 250 12.06 12.14 426 -3.04% -12.00%
Danone 64.03 -0.47% -0.30 231811 64.39 63.77 64.48 63 64.04 64.06 242 -0.26% -8.23%
Dassault Systèmes 111.25 0.02% 0.03 47008 111.40 109.00 111.40 417 111.15 111.25 14 4.93% 25.69%
Davide Campari Milan 7.68 1.32% 0.10 116174 7.57 7.54 7.69 1250 7.68 7.69 3306 0.80% 17.32%
DE'LONGHI 23.74 0.00% 0.00 790 23.52 23.48 23.74 434 23.72 23.84 132 0.42% -6.13%
DEUTSCHE BANK 7.89 0.06% 0.01 1599603 8.03 7.82 8.22 27 7.89 7.91 500 -2.34% -50.23%
DEUTSCHE BOERSE 107.35 -1.96% -2.15 150128 109.45 107.00 109.45 161 107.30 107.35 764 -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 19.66 -0.38% -0.07 513244 19.65 19.59 19.86 812 19.66 19.66 550 -0.43% -35.86%
DEUTSCHE POST 25.58 1.23% 0.31 392623 25.46 25.41 25.75 2471 25.58 25.59 682 -7.77% -36.50%
Deutsche Telekom 15.01 -1.45% -0.22 2031544 15.23 14.89 15.27 750 15.01 15.01 2945 -0.39% 3.08%
Deutsche Wohnen 41.22 -1.60% -0.67 282423 41.84 41.06 41.92 100 41.22 41.24 926 0.50% 15.26%
Dialog Semiconductor 22.54 -1.01% -0.23 92212 22.98 22.44 23.20 363 22.53 22.55 97 -1.39% -11.95%
DIASORIN 73.90 -0.20% -0.15 10289 74.10 73.35 74.60 28 73.90 74.00 93 -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 32.09 -0.50% -0.16 45245 32.37 31.27 32.37 40 32.07 32.14 40 -2.30% -39.32%
E.ON 9.17 0.52% 0.05 1984019 9.13 9.09 9.17 700 9.17 9.17 938 0.96% 0.54%
EBRO FOODS 17.58 -0.06% -0.01 5628 17.61 17.47 17.62 252 17.52 17.57 211 - -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 34.23 2.58% 0.86 86267 33.57 33.57 34.49 95 34.22 34.26 289 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 3783 0.03% 7.78%
Eiffage 73.92 -1.33% -1.00 66829 75.04 73.74 75.30 150 73.96 74.00 86 -7.23% -18.03%
E.D.F. 13.98 1.23% 0.17 396960 13.80 13.80 14.06 366 13.98 13.99 592 -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. 36.76 0.03% 0.01 73495 36.90 36.50 36.90 131 36.74 36.77 100 0.11% 12.28%
Ellaktor - - - - - - - - - - - - -
ElringKlinger 7.37 -0.91% -0.07 4083 7.54 7.33 7.54 398 7.34 7.39 146 -3.06% -60.28%
ENAGAS 25.38 0.63% 0.16 200559 25.30 25.15 25.53 498 25.37 25.39 400 2.56% 5.46%
Endesa 20.98 0.33% 0.07 300323 20.93 20.77 21.05 557 20.97 20.98 1086 3.98% 16.62%
ENEL 5.01 1.31% 0.07 5209372 4.96 4.95 5.02 3862 5.01 5.02 13791 2.34% -3.75%
Engie S.A. 12.71 0.36% 0.04 567266 12.68 12.61 12.74 175 12.71 12.72 14498 2.30% -11.83%
ENI 14.19 -0.59% -0.08 1057108 14.24 14.05 14.24 1907 14.19 14.20 2698 -0.07% 3.39%
Eramet 54.90 -0.45% -0.25 9768 56.05 53.65 57.35 148 54.95 55.10 500 -22.70% -44.26%
ERG 16.35 1.93% 0.31 5029 16.16 16.08 16.38 267 16.32 16.35 368 -0.87% 4.22%
ERSTE GROUP BANK 32.25 -0.89% -0.29 103011 32.58 32.10 32.74 150 32.26 32.29 150 -4.21% -10.16%
EssilorLuxottica 110.90 -0.14% -0.15 79988 111.45 110.50 111.45 186 110.85 110.95 253 -0.94% -
Eurazeo 63.60 0.32% 0.20 13610 63.35 63.25 63.85 28 63.55 63.60 187 -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 348.60 -0.17% -0.60 18535 347.60 335.20 350.60 70 348.80 349.20 34 -0.80% -31.02%
Euronav 7.36 -1.87% -0.14 7108 7.51 7.32 7.51 50 7.34 7.37 285 -3.48% -2.33%
Eutelsat Communicati 18.30 1.53% 0.28 135103 18.11 17.96 18.38 378 18.30 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 22.98 -0.22% -0.05 205289 22.96 22.80 23.02 150 23.00 23.02 367 -2.46% -26.60%
EVS Broadcast Eq. 22.15 0.68% 0.15 31 22.50 22.15 22.50 40 21.90 22.25 270 -2.22% -24.62%
Exor NV 50.55 -0.61% -0.31 29045 50.80 49.81 51.10 170 50.52 50.60 90 -2.53% -0.37%
EYDAP - - - - - - - - - - - - -
Fagron 15.35 2.33% 0.35 6011 14.95 14.92 15.42 125 15.30 15.38 120 -0.99% 31.41%
Faurecia 32.31 0.00% 0.00 85357 32.49 32.12 33.07 184 32.30 32.33 74 -4.21% -50.32%
FERROVIAL 17.91 -0.78% -0.14 411583 18.32 17.80 18.33 721 17.91 17.93 250 -0.85% -4.68%
Fiat Chrysler 14.12 0.67% 0.09 373371 14.10 13.98