Finanz und Wirtschaft

16.06.2019 13:16:59 Autoupdate

ESTX TM PR.USD

282.67

$$$

-2.6100

-0.91%

14.06.2019 17:50

Chart

Kursdaten

Kurs	282.67	Eröffnung	282.67
Diff. absolut	-2.61	Tages-Hoch	282.67
Diff. %	-0.91 %	Tages-Tief	282.67
Volumen	-	Umsatz	-
Schlusskurs vom 13.06.2019	285.28	Volatilität in %	-
Börse	ausserbÃ¶rslich Schweiz	Letzter Handel	14.06.2019 / 17:50
Währung	$$$	Aktualisierungsstand	16.06.2019 / 13:16

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	9.76%	295.9	253.1
1 Woche	-0.73%	287.0	282.7
1 Monat	0.12%	287.0	273.3
3 Monate	-0.64%	295.9	273.3
6 Monate	7.68%	295.9	251.3
1 Jahr	-10.16%	313.4	251.3
3 Jahre	22.02%	343.9	217.6

24.69 13	SMI	9.76 16.83
SMI	-19.2 -10.68	SMI
2017	2018	2019

{"2017":{"performance":24.69,"chartHeight":24.709751731304,"year":2017,"ID_NOTATION":"2070869"},"2018":{"performance":-19.2,"chartHeight":23.419382548056,"year":2018,"ID_NOTATION":"2070869"},"2019":{"performance":9.76,"chartHeight":19.94769890928,"year":2019,"ID_NOTATION":"2070869"}}

{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 16.06.2019 13:16:59

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
1&1 Drillisch	27.36	-2.77%	-0.78	97323	28.12	26.92	28.30	1384	26.90	27.84	1371	1.18%	-38.18%
A2A	-	-	-	-	-	-	-	-	-	-	-	-	-
Aalberts Industries	-	-	-	-	-	-	-	-	-	-	-	-	-
Aareal Bank	24.38	-1.93%	-0.48	74994	24.73	24.32	24.85	90	24.35	24.38	82	-3.60%	-9.44%
AB InBev	75.34	-1.41%	-1.08	425062	76.00	74.82	76.02	28	75.33	75.40	423	-0.09%	30.82%
ABENGOA B	-	-	-	-	-	-	-	-	-	-	-	-	-
ACCIONA	104.30	0.58%	0.60	24177	103.70	103.30	104.60	120	104.20	105.80	431	2.25%	40.57%
ACCOR	34.78	0.26%	0.09	102267	34.50	34.50	34.93	145	34.70	34.81	145	1.93%	-6.03%
ACEA	17.62	0.00%	0.00	12217	17.60	17.56	17.70	1720	17.24	17.94	2358	1.97%	46.83%
Acerinox	8.58	-1.76%	-0.15	36554	8.68	8.52	8.70	250	8.58	8.67	5240	3.20%	-1.06%
Ackermans & van Haar	-	-	-	-	-	-	-	-	-	-	-	-	-
ACS ACTIVIDADES DE C	-	-	-	-	-	-	-	-	-	-	-	-	-
ADIDAS	260.65	0.44%	1.15	124319	258.65	258.00	261.10	7	255.00	260.70	54	-1.81%	42.70%
Aedifica	-	-	-	-	-	-	-	-	-	-	-	-	-
Aegean Airlines	-	-	-	-	-	-	-	-	-	-	-	-	-
AEGON	4.18	-0.99%	-0.04	1762874	4.19	4.15	4.20	1183	4.18	4.18	1183	-0.64%	2.68%
AGEAS/NV	44.06	-0.52%	-0.23	73531	44.28	43.82	44.33	127	44.05	44.07	106	-0.74%	12.46%
Air France-KLM	8.24	-2.09%	-0.18	553917	8.38	8.18	8.43	670	8.22	8.27	1000	2.28%	-13.05%
Air Liquide	118.50	0.42%	0.50	137586	118.30	117.65	118.60	70	118.15	118.60	42	1.59%	9.27%
Airbus Group	122.96	0.16%	0.20	325339	122.54	121.04	122.92	100	121.94	122.16	60	0.93%	45.78%
AIXTRON	8.15	-3.04%	-0.26	105200	8.28	7.90	8.28	1600	8.14	8.16	180	-1.62%	-3.41%
Akzo Nobel	82.33	0.60%	0.49	128333	81.59	81.53	82.84	60	82.27	82.35	50	3.79%	4.25%
ALLIANZ	207.20	-0.24%	-0.50	121485	207.30	205.20	207.35	99	207.15	207.20	99	1.62%	17.83%
Alpha Bank	-	-	-	-	-	-	-	-	-	-	-	-	-
Alstom	41.62	-0.14%	-0.06	267249	41.62	41.36	41.79	119	41.59	41.63	79	-0.45%	18.41%
Alten	96.60	-1.83%	-1.80	6219	97.83	96.35	98.30	35	96.45	96.60	26	-1.48%	32.51%
Altice A	2.89	0.07%	0.00	566443	2.89	2.85	2.91	4500	2.89	2.90	750	11.48%	71.18%
Altran Technologies	11.12	-1.51%	-0.17	58582	11.28	11.11	11.37	441	11.07	11.14	441	-1.64%	58.07%
Amadeus IT	-	-	-	-	-	-	-	-	-	-	-	-	-
AMER SPORTS 'A'	40.01	0.15%	0.06	1323	40.02	40.00	40.02	183	35.85	40.32	157	-0.42%	4.22%
AMPLIFON	21.04	1.15%	0.24	79441	20.78	20.74	21.44	2141	20.70	21.02	1632	4.99%	50.18%
Andritz	31.34	-2.67%	-0.86	43551	32.26	31.22	32.26	39	31.32	31.38	112	-3.81%	-21.61%
Anima	2.73	0.07%	0.00	102183	2.74	2.72	2.76	13856	2.67	2.76	4494	-1.30%	-15.54%
Aperam	23.30	-2.18%	-0.52	53471	23.52	23.19	23.85	550	23.27	23.39	120	6.01%	1.17%
Applus Services	11.39	-0.52%	-0.06	47480	11.43	11.35	11.45	2	11.38	11.42	1100	-1.89%	18.09%
Arcadis	16.56	0.36%	0.06	23160	16.56	16.47	16.62	2688	16.33	16.78	2680	1.97%	54.77%
ArcelorMittal	14.54	-2.65%	-0.40	1219953	14.86	14.46	14.96	341	14.54	14.56	341	8.17%	-19.88%
Arkema	76.00	-0.68%	-0.52	42178	76.54	75.74	76.64	64	75.94	76.22	73	0.03%	1.77%
ASM International	53.06	-3.84%	-2.12	82967	54.04	52.96	54.04	847	52.40	53.10	250	-1.30%	46.78%
ASML Holding	170.94	-2.41%	-4.22	328347	171.78	167.84	172.02	103	170.92	170.98	70	-1.66%	24.68%
Assicurazioni Genera	16.14	-0.25%	-0.04	640435	16.18	16.05	16.20	873	16.13	16.14	873	1.80%	10.63%
ASTALDI	-	-	-	-	-	-	-	-	-	-	-	-	-
ASTM	27.42	5.71%	1.48	88502	27.14	25.90	28.66	100	27.36	27.38	100	7.78%	57.22%
ATLANTIA	23.48	0.51%	0.12	157334	23.36	23.24	23.52	235	23.42	23.49	550	1.91%	29.72%
ATOS	-	-	-	-	-	-	-	-	-	-	-	-	-
Atresmedia Co.d.Medi	4.73	-1.00%	-0.05	30197	4.79	4.69	4.81	20	4.73	4.93	5888	7.40%	9.68%
Atrium European Real	3.25	-0.15%	-0.01	1251	3.25	3.25	3.25	96	3.22	3.25	327	0.15%	0.93%
AURUBIS	37.57	-0.61%	-0.23	181151	37.75	37.34	38.31	121	37.52	37.63	121	-5.79%	-12.63%
AUTOGRILL	9.47	-1.15%	-0.11	73810	9.54	9.45	9.54	3837	9.35	9.56	480	1.50%	30.06%
AVAX SA NAM. EO 0,30	-	-	-	-	-	-	-	-	-	-	-	-	-
AXA	22.62	-0.46%	-0.10	863254	22.62	22.49	22.70	550	22.62	22.63	479	1.19%	19.92%
AXEL SPRINGER	62.10	-0.48%	-0.30	205709	62.25	61.95	62.35	97	62.05	62.20	210	10.99%	25.56%
AZIMUT	15.98	0.53%	0.09	81670	15.91	15.88	16.19	346	15.94	15.99	800	6.68%	67.79%
Aéroports de Paris	153.70	-1.41%	-2.20	9687	154.80	152.90	155.20	11	153.60	153.80	20	0.52%	-7.24%
BANCA CARIGE	-	-	-	-	-	-	-	-	-	-	-	-	-
BANCA GENERALI	23.64	-0.59%	-0.14	51183	23.74	23.62	23.96	234	23.58	23.70	233	4.23%	30.82%
BCA MONTE DEI PASCHI	1.02	0.10%	0.00	8402	1.02	1.02	1.03	3600	1.01	1.02	4400	-0.20%	-31.68%
BBVA	4.87	-14.28%	-0.81	3579074	4.90	4.86	4.92	271	4.87	4.88	3000	-1.10%	-25.12%
BANCO BPI	-	-	-	-	-	-	-	-	-	-	-	-	-
B. COM. PORTUGUES	0.26	-2.76%	-0.01	2794915	0.26	0.26	0.26	195666	0.25	0.26	15408	1.94%	12.02%
BA.SABADELL	0.92	-1.07%	-0.01	3282872	0.93	0.92	0.93	48771	0.92	0.95	54844	-2.12%	-7.54%
Banco Santander	3.95	-0.62%	-0.02	8305347	3.96	3.93	3.97	2000	3.94	3.95	3012	-0.27%	-0.53%
Bank of Greece	-	-	-	-	-	-	-	-	-	-	-	-	-
Bank of Ireland	4.61	-1.37%	-0.06	668699	4.64	4.58	4.69	241	4.60	5.75	1500	-0.99%	-5.38%
Bankia	-	-	-	-	-	-	-	-	-	-	-	-	-
BANKINTER	6.15	-1.50%	-0.09	671489	6.23	6.14	6.22	8224	6.00	6.15	500	-3.06%	-11.99%
Banque Nationale Bel	2310.00	0.00%	0.00	-	2310.00	2310.00	2310.00	10	2250.00	2300.00	1	-0.86%	-6.10%
Barco	168.80	0.12%	0.20	1522	167.60	167.00	170.00	25	168.20	169.20	70	1.69%	69.82%
BASF	60.46	-1.75%	-1.08	1152650	61.58	60.07	61.61	80	60.39	60.47	291	-1.29%	-8.62%
Basware	18.96	0.64%	0.12	317	18.90	18.88	18.96	101	18.70	18.92	8	1.28%	-52.36%
BAYER	53.07	-0.91%	-0.49	436941	53.26	52.69	53.07	250	52.88	52.95	300	0.09%	-12.58%
BMW	62.54	-0.41%	-0.26	237934	62.61	62.03	62.65	43	62.54	62.56	30	0.39%	-11.57%
BMW Vz	53.40	-0.74%	-0.40	2230	53.45	53.05	53.65	50	53.35	54.05	10	0.66%	-13.52%
BayWa Vink.	26.40	0.19%	0.05	3198	26.65	26.35	26.65	487	25.45	27.05	1931	-0.38%	28.47%
BCA POP SONDRIO	1.95	0.41%	0.01	32494	1.95	1.94	1.96	25908	1.90	1.96	2589	-2.54%	-25.23%
Befimmo	51.70	-0.77%	-0.40	857	51.80	51.70	51.90	50	51.50	51.70	30	2.38%	6.27%
BEIERSDORF	106.95	-0.09%	-0.10	150732	106.95	106.15	107.15	68	106.90	107.00	120	1.37%	17.19%
Bekaert	22.46	-1.66%	-0.38	5320	22.74	22.38	22.80	70	22.42	22.48	54	2.00%	7.36%
Beneteau	10.15	-2.22%	-0.23	15324	10.33	10.05	10.33	130	10.10	10.16	1100	-0.78%	-11.89%
BHF Kleinwort Benson	-	-	-	-	-	-	-	-	-	-	-	-	-
Bic	67.70	-1.24%	-0.85	10638	68.40	67.62	68.75	23	67.70	67.75	61	-3.08%	-24.15%
Bilfinger SE	26.00	-1.22%	-0.32	15374	26.20	25.80	26.20	260	25.74	26.04	78	-1.96%	1.40%
bioMerieux	75.00	-0.73%	-0.55	20805	75.25	74.55	75.50	140	74.70	75.00	48	0.74%	31.12%
BNP Paribas	40.75	-1.08%	-0.45	708395	41.05	40.58	41.08	200	40.60	40.76	5	-0.07%	3.19%
Bolloré	3.92	-0.36%	-0.01	403519	3.93	3.88	3.93	258	3.92	3.92	3300	0.05%	12.01%
BME	21.76	-1.98%	-0.44	5430	22.14	21.50	22.14	1930	21.34	22.62	1659	-3.03%	-10.08%
Bourbon	1.85	-2.43%	-0.05	11443	1.90	1.85	1.92	1025	1.81	1.85	205	-3.45%	-46.59%
Bouygues	31.36	-0.41%	-0.13	218495	31.52	31.14	31.54	159	31.24	31.44	250	-0.44%	0.10%
BPER	3.44	-0.15%	-0.01	232330	3.45	3.40	3.46	1603	3.43	3.45	1595	3.58%	2.50%
bpost	8.31	0.48%	0.04	109786	8.25	8.21	8.32	270	8.28	8.70	200	7.06%	3.95%
Brederode	61.60	-1.28%	-0.80	99	62.00	61.60	62.00	30	54.00	63.80	196	-0.32%	22.22%
BREMBO	9.96	-0.20%	-0.02	41221	9.89	9.87	9.97	144	9.96	9.99	551	0.66%	12.28%
BRENNTAG	42.33	-3.07%	-1.34	136508	42.82	41.89	42.82	20	42.32	42.37	114	-1.51%	12.28%
BRUNELLO CUCINELLI	28.70	-0.42%	-0.12	4337	28.72	28.66	28.86	90	28.72	29.16	1274	0.35%	-3.69%
Bureau Veritas	21.34	-0.19%	-0.04	90124	21.45	21.30	21.49	120	21.33	21.43	233	1.38%	20.29%
BUZZI UNICEM	17.88	0.08%	0.01	51506	17.82	17.75	17.98	309	17.81	17.91	308	2.85%	19.08%
C&C Group	3.79	1.34%	0.05	5542	3.74	3.71	3.79	291	3.73	3.79	750	0.53%	38.90%
CA IMMO	32.70	-0.30%	-0.10	11712	32.70	32.50	32.90	356	32.60	32.85	339	-0.91%	17.97%
Caixabank SA	2.58	-0.19%	-0.01	3119817	2.58	2.57	2.59	3314	2.58	2.58	3314	-1.53%	-18.53%
Cap Gemini	96.98	-3.02%	-3.02	213381	99.18	96.78	99.54	57	96.62	97.00	60	-2.38%	12.17%
CARGOTEC	31.76	-1.37%	-0.44	14615	32.22	31.54	32.22	175	28.00	31.82	69	4.61%	19.49%
Carrefour	17.14	-0.52%	-0.09	400462	17.27	17.04	17.45	322	17.09	17.16	290	2.33%	15.57%
Casino Guichard	32.63	1.34%	0.43	100925	32.15	32.06	32.84	201	32.60	32.64	90	1.08%	-11.02%
Caverion	6.52	1.72%	0.11	3281	6.42	6.42	6.61	160	6.51	6.62	39	2.19%	27.59%
CECONOMY	5.11	-1.12%	-0.06	50303	5.20	5.08	5.22	310	5.07	5.11	300	-1.16%	61.84%
CGG	1.53	-0.49%	-0.01	250199	1.54	1.53	1.55	1700	1.52	1.53	8700	5.99%	30.95%
Christian Dior	440.00	-0.41%	-1.80	4180	437.60	437.60	443.30	10	439.60	441.00	30	-1.39%	31.82%
CFE	82.10	-2.96%	-2.50	69	82.00	82.00	82.10	35	82.20	84.10	422	-2.61%	-5.31%
Michelin (CGDE)	109.85	-0.23%	-0.25	244124	109.65	108.65	110.15	51	109.45	109.85	46	5.52%	27.02%
CIR	0.94	-2.19%	-0.02	185133	0.96	0.94	0.96	6779	0.92	0.95	2348	0.32%	3.07%
Citycon	9.20	0.16%	0.01	19173	9.20	9.18	9.24	70	9.12	9.88	15	1.66%	13.52%
CNH Industrial	8.44	-0.66%	-0.06	414856	8.46	8.37	8.51	1102	8.42	8.45	500	4.65%	7.59%
CNP Assurances	19.82	-0.55%	-0.11	36707	19.90	19.62	19.94	200	19.79	19.83	39	0.56%	7.37%
COFINIMMO	112.80	-0.88%	-1.00	4086	113.60	112.80	114.00	50	112.60	113.00	23	-1.40%	3.49%
Commerzbank	6.10	-2.01%	-0.12	832984	6.17	6.08	6.17	807	6.09	6.10	320	-2.80%	-43.11%
Compagnie de Saint-G	33.30	-1.26%	-0.42	370134	33.61	33.20	33.61	300	33.20	33.31	190	-1.00%	12.58%
Cie Plastic Omnium	20.81	-2.02%	-0.43	69971	21.16	20.77	21.33	12	20.80	20.85	264	-1.19%	3.48%
Const&Auxiliar de Fe	39.95	0.63%	0.25	2715	39.85	39.85	40.25	6	39.90	40.00	40	5.41%	9.60%
CONTINENTAL	124.08	-1.07%	-1.34	213227	125.06	121.42	125.22	99	124.06	124.14	39	-0.14%	3.23%
Corporación Financiera	48.10	-2.14%	-1.05	283	48.60	48.05	48.60	56	47.20	48.95	93	-0.72%	14.52%
Covivio	94.90	-0.42%	-0.40	7634	95.10	94.45	95.25	90	94.55	95.40	53	1.01%	12.04%
Cramo	-	-	-	-	-	-	-	-	-	-	-	-	-
CREDEM	-	-	-	-	-	-	-	-	-	-	-	-	-
CREDITO VALTELLINESE	0.06	-1.54%	-0.00	559940	0.06	0.06	0.06	88676	0.06	0.06	3997	2.68%	-21.37%
CRH PLC	2524.00	-0.55%	-14.00	112979	2542.00	2508.00	2547.00	170	2523.00	2524.00	170	-0.63%	22.46%
Crédit Agricole	10.29	-1.25%	-0.13	708059	10.32	10.21	10.36	537	10.26	10.29	320	-0.29%	9.33%
CTS Eventim & Co.	40.38	-1.70%	-0.70	41972	40.94	40.00	41.12	320	40.38	40.42	73	0.25%	23.64%
CTT-Correios de Port	2.17	-2.52%	-0.06	22762	2.19	2.15	2.20	1000	2.16	2.17	3456	-4.66%	-26.49%
D'Ieteren	37.70	-1.18%	-0.45	2290	38.45	37.65	38.45	164	37.60	37.75	60	-3.33%	13.97%
Daimler	47.45	-1.29%	-0.62	617748	47.84	47.19	47.91	23	47.44	47.49	103	-0.08%	3.35%
DANIELI & C	16.64	0.60%	0.10	401	16.48	16.48	16.64	320	16.54	16.64	141	7.08%	9.26%
DANIELI +C.RISP.NC E	11.26	-1.23%	-0.14	10332	11.50	11.26	11.52	727	10.82	11.32	360	1.99%	-11.34%
Danone	72.62	-0.19%	-0.14	255696	72.81	72.23	72.82	110	72.38	72.84	110	0.64%	18.16%
Dassault Systèmes	137.00	-0.51%	-0.70	66753	137.30	136.35	138.00	50	136.90	137.40	41	1.14%	32.69%
Davide Campari Milan	8.77	-0.28%	-0.03	331975	8.76	8.64	8.77	630	8.73	8.78	627	-0.11%	19.24%
DE'LONGHI	17.74	-0.56%	-0.10	56788	17.69	17.62	17.80	140	17.70	17.79	100	-3.17%	-19.14%
DEUTSCHE BANK	6.03	-1.37%	-0.08	1151759	6.07	5.98	6.08	815	6.02	6.03	2500	1.06%	-13.51%
DEUTSCHE BOERSE	125.85	0.08%	0.10	63931	125.55	125.10	126.00	55	125.85	126.35	39	-0.44%	20.26%
DEUTSCHE EUROSHOP	25.20	-1.10%	-0.28	25692	25.38	25.08	25.42	269	25.18	25.24	100	-5.05%	-1.33%
DEUTSCHE LUFTHANSA	17.68	-1.34%	-0.24	563534	17.96	17.62	17.97	2961	17.68	17.68	988	0.97%	-10.05%
DEUTSCHE POST	27.43	0.11%	0.03	406256	27.39	27.28	27.47	183	27.39	27.43	306	0.59%	14.65%
Deutsche Telekom	15.36	-0.53%	-0.08	1829423	15.39	15.31	15.42	322	15.34	15.36	1033	-0.10%	3.57%
Deutsche Wohnen	37.05	-1.07%	-0.40	462595	37.05	36.71	37.70	136	36.96	37.06	300	3.55%	-7.51%
Dialog Semiconductor	30.72	-2.66%	-0.84	64465	31.06	30.15	31.08	90	30.65	30.80	158	2.09%	36.14%
DIASORIN	103.20	0.88%	0.90	44806	102.80	102.60	104.80	60	103.00	103.40	54	2.18%	46.38%
DIA	0.58	0.42%	0.00	18854	0.57	0.57	0.58	6372	0.58	0.61	33064	2.26%	23.83%
DMG Mori	43.70	-0.57%	-0.25	612	43.90	43.70	43.90	70	43.65	43.75	31	0.46%	2.46%
DO & Co	81.30	1.25%	1.00	82	81.20	81.20	81.30	15	79.20	90.00	17	2.52%	0.62%
Dürr	31.47	-3.67%	-1.20	94577	32.45	31.37	32.55	50	31.46	31.51	45	0.03%	2.71%
E.ON	9.93	-0.35%	-0.04	1160884	9.94	9.89	9.96	1300	9.93	9.93	707	-0.13%	14.99%
EBRO FOODS	19.47	-0.66%	-0.13	16045	19.57	19.37	19.62	13	19.17	19.49	120	1.20%	11.19%
Econocom Group	3.15	-8.37%	-0.29	19108	3.42	3.13	3.42	14244	3.08	3.21	13631	-3.79%	8.24%
Edenred	43.04	1.03%	0.44	121852	42.58	42.28	43.15	300	43.04	43.19	117	1.37%	34.12%
EDP Renováveis	9.25	0.76%	0.07	9402	9.17	9.17	9.25	455	9.24	9.25	300	1.76%	19.28%
EDP-ENERGIAS	3.45	-0.17%	-0.01	1107028	3.45	3.44	3.47	1100	3.45	3.45	3800	-0.49%	13.16%
Eiffage	85.32	-1.98%	-1.72	134283	86.70	84.98	86.98	65	85.06	85.34	60	-2.45%	17.39%
E.D.F.	11.81	-0.96%	-0.12	498272	11.96	11.79	11.96	440	11.80	11.81	168	-6.38%	-14.51%
Elia System Operator	65.50	-0.15%	-0.10	4016	65.50	65.20	65.60	46	64.60	65.60	48	1.24%	13.38%
Elisa Corp.	42.13	0.69%	0.29	120586	41.88	41.86	42.30	49	41.00	42.17	42	1.62%	16.90%
Ellaktor	-	-	-	-	-	-	-	-	-	-	-	-	-
ElringKlinger	5.12	-2.29%	-0.12	2816	5.18	5.10	5.18	550	5.08	5.12	88	-3.94%	-25.20%
ENAGAS	25.11	0.00%	0.00	197680	25.22	24.96	25.23	238	25.10	27.00	171	-0.91%	6.26%
Endesa	23.83	-0.21%	-0.05	358927	23.88	23.67	23.96	220	23.83	23.87	250	1.06%	17.97%
ENEL	6.07	1.45%	0.09	8785187	5.98	5.98	6.07	1700	6.06	6.08	1700	2.90%	20.52%
Engie S.A.	12.96	1.05%	0.14	1939623	12.98	12.91	13.01	430	12.96	12.96	430	-1.86%	3.72%
ENI	13.93	0.13%	0.02	1843898	13.92	13.86	13.96	396	13.89	13.93	1439	-0.31%	1.55%
Eramet	53.30	-0.89%	-0.48	9791	54.10	52.70	55.10	13	53.24	53.60	679	2.03%	-11.09%
ERG	18.01	0.56%	0.10	21144	17.77	17.77	18.32	2497	17.78	18.27	2495	3.51%	9.09%
ERSTE GROUP BANK	32.00	-0.37%	-0.12	149375	31.82	31.82	32.30	1584	31.50	32.03	118	-0.31%	10.69%
EssilorLuxottica	106.15	1.34%	1.40	159597	104.75	104.65	106.65	70	105.85	106.60	47	-0.61%	-4.07%
Eurazeo	61.85	-0.80%	-0.50	8710	62.20	61.60	62.20	40	61.70	61.90	210	-3.06%	4.83%
Eurobank Ergasias	-	-	-	-	-	-	-	-	-	-	-	-	-
Eurocommercial Prope	24.02	1.01%	0.24	4920	23.84	23.74	24.05	60	23.98	24.04	32	1.61%	-11.37%
Eurofins Scientific	360.80	-0.44%	-1.60	9406	361.40	360.00	366.00	16	359.60	362.60	13	-1.69%	10.95%
Euronav	7.50	-1.32%	-0.10	20218	7.56	7.46	7.58	200	7.49	7.50	1700	-1.64%	20.69%
Eutelsat Communicati	16.32	-1.75%	-0.29	110239	16.66	16.25	16.66	299	16.25	16.32	800	1.40%	-5.50%
EVN	13.56	0.89%	0.12	6174	13.36	13.34	13.68	198	13.28	13.78	191	2.26%	6.60%
Evonik Industries	24.30	-0.61%	-0.15	274428	24.43	24.25	24.54	137	24.29	24.37	203	0.50%	11.26%
EVS Broadcast Eq.	21.25	-2.52%	-0.55	920	21.55	21.23	21.55	312	20.60	21.70	330	-0.47%	-9.19%
Exor NV	59.32	-1.00%	-0.60	35809	59.90	59.16	59.90	853	58.50	59.32	220	1.09%	26.24%
EYDAP	-	-	-	-	-	-	-	-	-	-	-	-	-
Fagron	17.32	-0.69%	-0.12	4972	17.33	17.25	17.44	80	17.31	17.54	2732	1.23%	20.95%
Faurecia	35.31	-2.00%	-0.72	69545	35.95	35.05	36.00	139	35.23	35.31	370	1.52%	7.52%
FERROVIAL	22.15	0.36%	0.08	447856	22.05	22.04	22.21	417	22.14	22.15	417	2.36%	24.44%
Fiat Chrysler	11.84	-0.39%	-0.05	1047963	11.83	11.77	11.89	806	11.84	11.84	806	1.51%	-6.40%
Fielmann	63.45	-0.24%	-0.15	5739	63.75	63.00	63.75	90	63.45	63.65	45	0.79%	17.17%
Financiere de L'Odet	836.00	0.00%	0.00	-	836.00	836.00	836.00	27	784.00	814.00	26	-	8.29%
Financière de Tubize	59.60	-0.33%	-0.20	225	60.10	59.60	60.30	1	59.70	59.90	29	-1.00%	-2.93%
FinecoBank S.p.A.	9.03	-1.44%	-0.13	357282	9.12	9.01	9.16	410	9.02	9.03	490	-2.82%