Probeer een andere zoekopdracht
| Symbool | Beurs | Valuta | ||
|---|---|---|---|---|
| STOXX | CFD | EUR | Real Time | |
| STOXX | Wereldwijde Indexen | EUR | Vertraagd |
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3I Group | 2.958,00 | 2.968,65 | 2.936,00 | -19,00 | -0,64% | 1,62M | 17/05 | ||
| A2A | 2,015 | 2,034 | 2,008 | -0,010 | -0,49% | 16,92M | 17/05 | ||
| AAK | 287,2 | 287,6 | 283,0 | +2,2 | +0,77% | 187,79K | 17/05 | ||
| Aalberts | 47,96 | 47,96 | 47,38 | +0,10 | +0,21% | 121,82K | 17/05 | ||
| ABB | 47,34 | 47,69 | 46,96 | -0,31 | -0,65% | 2,36M | 17/05 | ||
| ABN AMRO | 15,81 | 15,86 | 15,72 | +0,08 | +0,51% | 3,41M | 17/05 | ||
| Abrdn | 153,10 | 156,55 | 152,25 | -2,90 | -1,86% | 4,04M | 17/05 | ||
| Accor | 41,37 | 41,54 | 41,13 | +0,04 | +0,10% | 461,36K | 17/05 | ||
| Ackermans&v.H. | 169,20 | 170,70 | 168,60 | -1,50 | -0,88% | 22,25K | 17/05 | ||
| ACS | 39,840 | 39,840 | 39,840 | +0,080 | +0,20% | 495,22K | 17/05 | ||
| Adecco N | 36,16 | 36,40 | 35,98 | -0,28 | -0,77% | 234,10K | 17/05 | ||
| Adidas | 228,90 | 230,00 | 228,70 | -1,40 | -0,61% | 396,82K | 17/05 | ||
| Adler | 0,14 | 0,17 | 0,14 | -0,03 | -14,78% | 114,92K | 17/05 | ||
| Admiral Group | 2.669,0 | 2.682,0 | 2.644,0 | -2,0 | -0,08% | 465,68K | 17/05 | ||
| Adyen | 1.241,20 | 1.277,40 | 1.241,20 | -41,00 | -3,20% | 98,74K | 17/05 | ||
| Aedifica | 60,90 | 62,10 | 60,80 | -1,10 | -1,77% | 49,36K | 17/05 | ||
| Aegon | 6,314 | 6,338 | 6,282 | +0,036 | +0,57% | 6,50M | 17/05 | ||
| Aena | 178,80 | 178,80 | 178,80 | -2,20 | -1,22% | 145,73K | 17/05 | ||
| Aeroports Paris | 126,90 | 127,70 | 126,50 | -0,20 | -0,16% | 59,98K | 17/05 | ||
| Afry AB | 188,2 | 188,6 | 186,0 | +1,2 | +0,64% | 134,65K | 17/05 | ||
| Ageas | 47,02 | 47,02 | 46,04 | +0,84 | +1,82% | 508,98K | 17/05 | ||
| Ahold Delhaize | 29,30 | 29,39 | 29,16 | +0,07 | +0,24% | 1,93M | 17/05 | ||
| AIB | 5,145 | 5,160 | 5,050 | +0,085 | +1,68% | 5,38M | 17/05 | ||
| Air France KLM | 10,56 | 10,89 | 10,53 | -0,22 | -2,00% | 1,32M | 17/05 | ||
| Air Liquide | 185,64 | 185,70 | 184,46 | +0,56 | +0,30% | 673,74K | 17/05 | ||
| Airbus Group | 158,96 | 159,36 | 157,84 | 0,00 | 0,00% | 650,94K | 17/05 | ||
| Aker BP | 264,40 | 271,10 | 264,40 | -3,00 | -1,12% | 1,96M | 16/05 | ||
| Akzo Nobel | 64,84 | 65,40 | 64,70 | -0,22 | -0,34% | 474,78K | 17/05 | ||
| Alcon | 79,98 | 81,02 | 79,42 | -0,90 | -1,11% | 815,03K | 17/05 | ||
| Alfa Laval | 486,1 | 487,8 | 483,1 | -1,0 | -0,21% | 131,49K | 17/05 | ||
| Allegro | 38,85 | 38,90 | 38,00 | +0,46 | +1,20% | 5,80M | 17/05 | ||
| Allianz | 267,40 | 267,90 | 265,70 | +1,10 | +0,41% | 741,19K | 17/05 | ||
| Allreal Holding | 153,80 | 153,80 | 152,60 | +0,60 | +0,39% | 13,53K | 17/05 | ||
| Alstom | 18,09 | 18,19 | 17,96 | -0,16 | -0,88% | 1,12M | 17/05 | ||
| Alten | 124,70 | 124,70 | 122,90 | -0,10 | -0,08% | 34,84K | 17/05 | ||
| Amadeus | 65,580 | 65,580 | 65,580 | -0,080 | -0,12% | 821,02K | 17/05 | ||
| Ambu B | 130,2 | 131,8 | 128,9 | -1,5 | -1,10% | 366,68K | 17/05 | ||
| Amplifon SpA | 34,360 | 34,660 | 33,950 | -0,030 | -0,09% | 487,57K | 17/05 | ||
| ams OSRAM AG | 1,38 | 1,39 | 1,36 | +0,02 | +1,47% | 2,27M | 17/05 | ||
| Amundi | 71,45 | 71,70 | 70,60 | -0,05 | -0,07% | 90,26K | 17/05 | ||
| Andritz Ag | 54,250 | 54,250 | 53,600 | +0,450 | +0,84% | 50,18K | 17/05 | ||
| Anglo American | 2.677,5 | 2.701,0 | 2.607,0 | +48,5 | +1,85% | 7,01M | 17/05 | ||
| Anheuser Busch Inbev | 62,12 | 62,16 | 61,30 | +0,88 | +1,44% | 1,64M | 17/05 | ||
| Antofagasta | 2.365,00 | 2.377,00 | 2.264,00 | +81,00 | +3,55% | 1,21M | 17/05 | ||
| ArcelorMittal | 24,27 | 24,43 | 24,12 | -0,07 | -0,29% | 2,40M | 17/05 | ||
| Argen-X | 339,90 | 348,10 | 339,20 | -5,00 | -1,45% | 58,62K | 17/05 | ||
| Arkema | 96,10 | 96,20 | 94,40 | +1,20 | +1,26% | 241,35K | 17/05 | ||
| Aroundtown | 2,193 | 2,238 | 2,183 | -0,007 | -0,32% | 13,50K | 17/05 | ||
| Ashmore | 200,20 | 203,60 | 197,80 | +0,50 | +0,25% | 1,57M | 17/05 | ||
| Ashtead Group | 5.764,0 | 6.012,0 | 5.764,0 | -272,0 | -4,51% | 689,87K | 17/05 | ||
| ASMI | 649,80 | 653,60 | 639,40 | +1,00 | +0,15% | 140,13K | 17/05 | ||
| ASML | 853,00 | 856,70 | 842,50 | -6,10 | -0,71% | 492,33K | 17/05 | ||
| ASR Nederland | 48,54 | 48,74 | 48,43 | -0,07 | -0,14% | 334,66K | 17/05 | ||
| Assa Abloy | 308,9 | 311,9 | 306,9 | -3,6 | -1,15% | 677,02K | 17/05 | ||
| Assicurazioni Generali | 24,8800 | 24,9600 | 24,7700 | +0,0400 | +0,16% | 6,83M | 17/05 | ||
| Associated British Foods | 2.730,0 | 2.751,2 | 2.726,0 | -8,0 | -0,29% | 660,82K | 17/05 | ||
| AstraZeneca | 12.110,0 | 12.198,0 | 12.068,0 | -56,0 | -0,46% | 1,60M | 17/05 | ||
| Atlas Copco A | 197,5 | 198,4 | 195,9 | -0,4 | -0,20% | 1,18M | 17/05 | ||
| Atos | 2,09 | 2,14 | 2,05 | -0,03 | -1,55% | 1,21M | 17/05 | ||
| Auto Trader Group Plc | 730,00 | 738,60 | 715,00 | -25,00 | -3,31% | 2,74M | 17/05 | ||
| Aviva | 493,70 | 500,20 | 493,10 | -3,30 | -0,66% | 4,40M | 17/05 | ||
| Avolta | 37,40 | 37,75 | 36,99 | -0,38 | -1,01% | 33,55K | 17/05 | ||
| AXA | 33,69 | 33,78 | 33,49 | +0,14 | +0,42% | 5,50M | 17/05 | ||
| B&M European Value Retail SA | 543,60 | 546,40 | 536,60 | -1,00 | -0,18% | 1,25M | 17/05 | ||
| BAE Systems | 1.361,50 | 1.365,50 | 1.350,00 | -2,50 | -0,18% | 17,26M | 17/05 | ||
| Baloise Holding | 149,30 | 149,90 | 148,30 | +0,50 | +0,34% | 53,41K | 17/05 | ||
| Banco Bpm | 6,720 | 6,726 | 6,528 | +0,186 | +2,85% | 21,07M | 17/05 | ||
| Banco de Sabadell | 1,8885 | 1,8885 | 1,8885 | +0,0310 | +1,67% | 23,50M | 17/05 | ||
| Bank Ireland | 10,25 | 10,39 | 10,12 | +0,07 | +0,69% | 105,96K | 17/05 | ||
| Bank Pekao S.A. | 161,70 | 164,15 | 159,00 | -2,45 | -1,49% | 1,22M | 17/05 | ||
| Bankinter | 7,688 | 7,688 | 7,688 | +0,178 | +2,37% | 2,47M | 17/05 | ||
| Barclays | 216,75 | 217,90 | 214,10 | +1,85 | +0,86% | 38,84M | 17/05 | ||
| Barratt Developments | 524,40 | 528,00 | 516,00 | +5,00 | +0,96% | 9,25M | 17/05 | ||
| Barry Callebaut | 1.582,0 | 1.582,0 | 1.555,0 | +7,0 | +0,44% | 4,72K | 17/05 | ||
| BASF | 48,875 | 49,095 | 48,640 | -0,200 | -0,41% | 2,99M | 17/05 | ||
| Bayer | 28,58 | 29,10 | 28,48 | -0,07 | -0,24% | 2,76M | 17/05 | ||
| BBVA | 10,020 | 10,020 | 10,020 | +0,046 | +0,46% | 11,83M | 17/05 | ||
| Beazley | 676,00 | 683,50 | 666,50 | -3,50 | -0,52% | 3,53M | 17/05 | ||
| Bechtle | 46,080 | 46,240 | 45,240 | +0,300 | +0,66% | 101,91K | 17/05 | ||
| Beiersdorf | 144,700 | 144,950 | 143,250 | +0,700 | +0,49% | 274,39K | 17/05 | ||
| Beijer Ref | 162,95 | 164,85 | 161,80 | -2,65 | -1,60% | 381,84K | 17/05 | ||
| Belimo Holding | 438,0 | 439,4 | 434,0 | -0,6 | -0,14% | 6,59K | 17/05 | ||
| Bellway | 2.796,0 | 2.804,0 | 2.776,0 | -6,0 | -0,21% | 109,76K | 17/05 | ||
| Berkeley | 5.310,0 | 5.345,0 | 5.295,0 | -10,0 | -0,19% | 131,01K | 17/05 | ||
| BHP Group Ltd | 2.400,00 | 2.409,12 | 2.355,00 | +48,00 | +2,04% | 1,08M | 17/05 | ||
| Biomerieux | 95,90 | 97,00 | 95,25 | -0,10 | -0,10% | 130,61K | 17/05 | ||
| BMW | 96,020 | 96,680 | 95,960 | -0,440 | -0,46% | 1,31M | 17/05 | ||
| BNP Paribas | 72,31 | 72,31 | 71,69 | +0,70 | +0,98% | 2,80M | 17/05 | ||
| Boliden | 368,20 | 371,00 | 364,60 | +1,30 | +0,35% | 667,91K | 17/05 | ||
| Bollore | 6,17 | 6,17 | 6,07 | +0,01 | +0,08% | 1,18M | 17/05 | ||
| Bouygues | 35,61 | 35,84 | 35,42 | -0,34 | -0,95% | 719,96K | 17/05 | ||
| BP | 491,30 | 493,10 | 490,30 | +2,00 | +0,41% | 29,98M | 17/05 | ||
| Brenntag AG | 69,660 | 70,380 | 69,000 | -0,140 | -0,20% | 414,39K | 17/05 | ||
| British American Tobacco | 2.475,0 | 2.496,0 | 2.469,0 | -11,0 | -0,44% | 8,29M | 17/05 | ||
| British Land Company | 403,20 | 405,00 | 400,18 | -1,80 | -0,44% | 1,83M | 17/05 | ||
| Britvic | 1.004,00 | 1.015,00 | 994,00 | +1,00 | +0,10% | 466,11K | 17/05 | ||
| BT Group | 134,25 | 135,95 | 132,40 | +1,65 | +1,24% | 52,76M | 17/05 | ||
| Bunzl | 3.044,0 | 3.072,0 | 3.040,0 | 0,0 | 0,00% | 987,20K | 17/05 | ||
| Burberry Group | 1.100,0 | 1.162,0 | 1.093,5 | -40,0 | -3,51% | 3,67M | 17/05 | ||
| Bureau Veritas | 27,52 | 27,60 | 27,42 | -0,08 | -0,29% | 528,94K | 17/05 | ||
| Caixabank | 4,890 | 4,890 | 4,890 | +0,066 | +1,37% | 10,11M | 17/05 | ||
| Campari | 9,7960 | 10,0650 | 9,7520 | -0,2190 | -2,19% | 4,97M | 17/05 | ||
| Capgemini | 207,40 | 208,10 | 205,70 | +0,40 | +0,19% | 364,33K | 17/05 | ||
| Capita | 14,58 | 14,80 | 14,14 | +0,18 | +1,25% | 8,98M | 17/05 | ||
| Carl Zeiss Medi | 95,300 | 96,350 | 94,300 | -1,550 | -1,60% | 142,11K | 17/05 | ||
| Carlsberg B | 989,8 | 992,2 | 985,6 | -2,4 | -0,24% | 173,71K | 17/05 | ||
| Carnival | 1.078,5 | 1.085,0 | 1.065,5 | +6,5 | +0,61% | 239,19K | 17/05 | ||
| Carrefour | 16,505 | 16,530 | 16,225 | +0,280 | +1,73% | 2,42M | 17/05 | ||
| Casino Guichard | 0,0396 | 0,0400 | 0,0365 | +0,0027 | +7,32% | 41,46M | 17/05 | ||
| Castellum AB | 131,07 | 132,02 | 130,52 | 0,00 | 0,00% | 0 | 10/05 | ||
| CD PROJEKT | 141,10 | 142,65 | 140,60 | -1,80 | -1,26% | 214,08K | 17/05 | ||
| Cellnex Telecom | 35,26 | 35,26 | 35,26 | +0,24 | +0,69% | 1,13M | 17/05 | ||
| Cembra Money Bank AG | 71,85 | 71,85 | 70,70 | +1,20 | +1,70% | 35,22K | 17/05 | ||
| Centrica | 144,55 | 147,85 | 142,45 | -1,85 | -1,26% | 21,21M | 17/05 | ||
| Clariant | 14,42 | 14,45 | 14,13 | +0,27 | +1,91% | 434,02K | 17/05 | ||
| Close Brothers | 5,55 | 5,55 | 5,55 | +0,05 | +0,91% | 0,00K | 17/05 | ||
| CNH Industrial NV | 11,45 | 11,68 | 11,40 | -0,07 | -0,61% | 6,50M | 17/05 | ||
| Coca Cola HBC AG | 2.784,0 | 2.794,0 | 2.770,0 | -14,0 | -0,50% | 1,43M | 17/05 | ||
| Cofinimmo | 62,05 | 62,75 | 61,90 | -0,60 | -0,96% | 46,26K | 17/05 | ||
| Coloplast | 850,0 | 856,4 | 838,2 | +9,0 | +1,07% | 244,41K | 17/05 | ||
| Commerzbank | 15,465 | 15,540 | 15,115 | +0,300 | +1,98% | 6,12M | 17/05 | ||
| Compass | 2.256,00 | 2.257,00 | 2.228,00 | +5,00 | +0,22% | 2,49M | 17/05 | ||
| Continental | 62,30 | 63,20 | 61,92 | -0,66 | -1,05% | 324,24K | 17/05 | ||
| ConvaTec Group | 254,60 | 255,80 | 249,20 | -0,80 | -0,31% | 5,39M | 17/05 | ||
| Corbion | 20,80 | 21,24 | 20,76 | -0,26 | -1,23% | 167,65K | 17/05 | ||
| Covestro | 47,720 | 47,720 | 47,530 | -0,060 | -0,13% | 950,00 | 17/05 | ||
| Covivio | 49,80 | 49,96 | 49,46 | -0,30 | -0,60% | 84,90K | 17/05 | ||
| Credit Agricole | 15,84 | 15,86 | 15,61 | +0,22 | +1,38% | 4,62M | 17/05 | ||
| CRH | 6.468,0 | 6.542,0 | 6.450,0 | -110,0 | -1,67% | 1,08M | 17/05 | ||
| Croda Intl | 4.708,0 | 4.767,0 | 4.695,0 | -43,0 | -0,91% | 359,00K | 17/05 | ||
| CTS Eventim AG | 80,100 | 80,950 | 79,400 | -0,300 | -0,37% | 83,43K | 17/05 | ||
| Danone | 59,94 | 60,12 | 59,58 | +0,08 | +0,13% | 1,24M | 17/05 | ||
| Danske Bank | 201,1 | 201,1 | 196,3 | +4,9 | +2,52% | 2,67M | 17/05 | ||
| Dassault Avia | 209,40 | 210,00 | 205,60 | -2,00 | -0,95% | 37,24K | 17/05 | ||
| Dassault Systemes | 37,75 | 37,86 | 37,47 | +0,03 | +0,08% | 1,48M | 17/05 | ||
| DCC | 5.925,0 | 6.030,0 | 5.855,0 | -110,0 | -1,82% | 247,97K | 17/05 | ||
| Delivery Hero | 31,83 | 32,20 | 31,37 | -0,39 | -1,21% | 639,46K | 17/05 | ||
| Demant | 335,0 | 337,4 | 329,0 | +4,0 | +1,21% | 295,18K | 17/05 | ||
| Derwent | 2.246,0 | 2.289,2 | 2.238,0 | -46,0 | -2,01% | 71,52K | 17/05 | ||
| Deutsche Bank | 15,636 | 15,636 | 15,400 | -0,220 | -1,39% | 6,62M | 17/05 | ||
| Deutsche Borse | 184,550 | 184,550 | 181,450 | +3,050 | +1,68% | 402,19K | 17/05 | ||
| Deutsche Post | 39,970 | 40,310 | 39,890 | -0,310 | -0,77% | 2,62M | 17/05 | ||
| Deutsche Tel. | 22,000 | 22,050 | 21,800 | +0,110 | +0,50% | 11,11M | 17/05 | ||
| Deutsche Wohnen | 18,480 | 18,700 | 18,360 | -0,220 | -1,18% | 79,19K | 17/05 | ||
| Diageo | 2.800,5 | 2.827,0 | 2.791,0 | -16,5 | -0,59% | 2,31M | 17/05 | ||
| DiaSorin | 102,05 | 102,65 | 101,00 | +0,50 | +0,49% | 116,14K | 17/05 | ||
| Dino Polska | 406,30 | 409,90 | 402,90 | -0,30 | -0,07% | 165,30K | 17/05 | ||
| Direct Line Insurance | 197,10 | 205,00 | 196,20 | -6,30 | -3,10% | 3,56M | 17/05 | ||
| DNB | 203,40 | 203,90 | 201,50 | +2,40 | +1,19% | 2,87M | 16/05 | ||
| Dometic Group publ AB | 82,45 | 82,65 | 81,50 | +0,60 | +0,73% | 92,82K | 17/05 | ||
| DS Smith | 374,20 | 376,16 | 366,20 | +4,80 | +1,30% | 2,95M | 17/05 | ||
| Dsv | 1.058,0 | 1.069,5 | 1.058,0 | -12,0 | -1,12% | 200,03K | 17/05 | ||
| E.ON | 12,700 | 12,990 | 12,660 | -0,700 | -5,22% | 8,30M | 17/05 | ||
| Edenred | 46,80 | 47,32 | 46,64 | -0,50 | -1,06% | 559,76K | 17/05 | ||
| EDP | 3,845 | 3,897 | 3,802 | -0,041 | -1,06% | 9,69M | 17/05 | ||
| Eiffage | 104,35 | 105,95 | 103,95 | -1,95 | -1,83% | 175,51K | 17/05 | ||
| Electrolux B | 101,8 | 103,7 | 99,6 | -1,3 | -1,26% | 1,02M | 17/05 | ||
| Elekta | 75,85 | 75,85 | 75,85 | +0,00 | +0,00% | 0 | 24/04 | ||
| Elia System Op. | 102,80 | 105,20 | 102,50 | -1,30 | -1,25% | 74,72K | 17/05 | ||
| Elis Services SA | 22,82 | 22,82 | 22,32 | +0,40 | +1,78% | 231,17K | 17/05 | ||
| Elisa Corporat. | 42,52 | 42,82 | 42,44 | -0,14 | -0,33% | 72,14K | 17/05 | ||
| Ems Chemie Hld | 763,00 | 764,00 | 751,50 | +1,50 | +0,20% | 4,79K | 17/05 | ||
| Enagas | 14,090 | 14,090 | 14,090 | -0,040 | -0,28% | 812,46K | 17/05 | ||
| Endesa | 18,235 | 18,235 | 18,235 | +0,005 | +0,03% | 1,27M | 17/05 | ||
| Enel | 6,800 | 6,840 | 6,752 | -0,019 | -0,28% | 27,28M | 17/05 | ||
| Engie | 15,77 | 15,83 | 15,38 | -0,01 | -0,06% | 6,48M | 17/05 | ||
| Eni SpA | 14,828 | 14,864 | 14,784 | +0,048 | +0,32% | 11,41M | 17/05 | ||
| Entain | 722,00 | 765,00 | 722,00 | -42,20 | -5,52% | 2,24M | 17/05 | ||
| Epiroc A | 218,00 | 218,30 | 213,90 | +2,50 | +1,16% | 294,16K | 17/05 | ||
| EQT AB | 341,20 | 343,70 | 338,40 | -4,00 | -1,16% | 372,45K | 17/05 | ||
| Equinor | 298,80 | 301,55 | 295,50 | +0,10 | +0,03% | 3,44M | 16/05 | ||
| Erste Bank | 47,520 | 47,520 | 46,160 | +1,160 | +2,50% | 790,24K | 17/05 | ||
| EssilorLuxottica | 208,60 | 209,60 | 205,10 | +2,20 | +1,07% | 559,31K | 17/05 | ||
| Essity B | 279,10 | 279,30 | 276,60 | +2,20 | +0,79% | 445,69K | 17/05 | ||
| Etablissementen Franz Colruyt | 43,48 | 43,48 | 43,10 | +0,40 | +0,93% | 51,35K | 17/05 | ||
| Eurazeo | 78,05 | 78,05 | 78,05 | -0,85 | -1,08% | 0,00K | 17/05 | ||
| Eurofins | 58,26 | 59,10 | 58,06 | -0,98 | -1,65% | 251,85K | 17/05 | ||
| Euronext | 91,80 | 92,15 | 89,70 | +2,00 | +2,23% | 235,74K | 17/05 | ||
| Eutelsat | 4,37 | 4,37 | 4,20 | +0,10 | +2,25% | 202,22K | 17/05 | ||
| Evolution Gaming | 1.181,00 | 1.187,00 | 1.170,50 | -6,50 | -0,55% | 284,64K | 17/05 | ||
| Evonik | 20,140 | 20,330 | 20,080 | -0,100 | -0,49% | 1,21M | 17/05 | ||
| Evotec AG | 9,760 | 10,220 | 9,750 | -0,510 | -4,97% | 1,83M | 17/05 | ||
| Experian | 3.691,0 | 3.755,0 | 3.678,0 | -56,0 | -1,50% | 1,37M | 17/05 | ||
| Fabege | 91,80 | 91,80 | 91,80 | +0,90 | +0,99% | 0,00K | 17/05 | ||
| Fastighets AB Balder | 74,74 | 75,16 | 73,62 | -0,24 | -0,32% | 1,39M | 17/05 | ||
| Ferguson | 16.610,0 | 16.820,0 | 16.580,0 | -420,0 | -2,47% | 69,79K | 17/05 | ||
| Ferrari NV | 422,30 | 423,84 | 419,76 | +2,73 | +0,65% | 182,80K | 17/05 | ||
| Ferrovial | 37,020 | 37,020 | 37,020 | +0,300 | +0,82% | 777,59K | 17/05 | ||
| FinecoBank | 15,6750 | 15,6750 | 15,5650 | +0,0250 | +0,16% | 3,04M | 17/05 | ||
| Flughafen Zurich | 191,80 | 192,00 | 190,20 | +1,10 | +0,58% | 11,82K | 17/05 | ||
| Flutter Entertainment | 16.215,0 | 16.470,0 | 16.045,0 | -380,0 | -2,29% | 653,22K | 17/05 | ||
| Fortum | 14,61 | 14,66 | 14,32 | +0,05 | +0,34% | 1,93M | 17/05 | ||
| Forvia | 15,97 | 16,52 | 15,81 | -0,50 | -3,01% | 727,39K | 17/05 | ||
| Freenet AG | 23,880 | 23,880 | 22,980 | +0,860 | +3,74% | 648,35K | 17/05 | ||
| Fresenius Medical Care | 40,460 | 40,740 | 40,030 | -1,260 | -3,02% | 439,28K | 17/05 | ||
| Fresenius SE | 27,940 | 28,600 | 27,700 | -0,580 | -2,03% | 1,39M | 17/05 | ||
| Fresnillo | 615,00 | 625,50 | 591,00 | +20,00 | +3,36% | 1,64M | 17/05 | ||
| Fuchs Petrolub AG VZO Pref | 43,840 | 43,880 | 42,380 | +1,320 | +3,10% | 100,41K | 17/05 | ||
| Galapagos | 27,50 | 28,28 | 27,38 | +0,10 | +0,37% | 194,85K | 17/05 | ||
| Galenica Sante | 70,90 | 71,45 | 70,65 | -0,20 | -0,28% | 61,23K | 17/05 | ||
| Galp Energia | 19,21 | 19,44 | 19,16 | +0,11 | +0,55% | 1,35M | 17/05 | ||
| GBL | 71,55 | 71,60 | 70,80 | +0,15 | +0,21% | 89,20K | 17/05 | ||
| GEA Group AG | 37,460 | 37,640 | 37,180 | +0,060 | +0,16% | 192,71K | 17/05 | ||
| Geberit | 560,40 | 567,80 | 558,80 | -5,20 | -0,92% | 51,02K | 17/05 | ||
| Gecina | 102,00 | 103,00 | 101,70 | -1,10 | -1,07% | 85,40K | 17/05 | ||
| Genmab | 2.041,0 | 2.063,0 | 2.027,0 | +15,0 | +0,74% | 71,03K | 17/05 | ||
| Georg Fischer | 69,45 | 69,45 | 67,95 | +0,65 | +0,94% | 46,50K | 17/05 | ||
| Getinge | 190,40 | 190,40 | 190,07 | 0,00 | 0,00% | 0 | 16/05 | ||
| Getlink | 16,73 | 16,77 | 16,58 | +0,06 | +0,33% | 627,15K | 17/05 | ||
| Givaudan | 4.180,00 | 4.180,00 | 4.091,00 | +73,00 | +1,78% | 26,63K | 17/05 | ||
| Gjensidige Forsikring ASA | 183,70 | 185,30 | 183,10 | -0,10 | -0,05% | 235,58K | 16/05 | ||
| Glanbia PLC | 18,14 | 18,33 | 18,06 | -0,11 | -0,60% | 290,90K | 17/05 | ||
| Glencore | 497,00 | 498,45 | 487,55 | +4,00 | +0,81% | 43,34M | 17/05 | ||
| Gn Store Nord | 221,3 | 222,3 | 211,7 | +7,0 | +3,27% | 1,03M | 17/05 | ||
| Grand City | 11,67 | 11,67 | 11,41 | 0,00 | 0,00% | 113,21K | 17/05 | ||
| Grenke | 22,00 | 22,10 | 21,95 | -0,05 | -0,23% | 55,30K | 17/05 | ||
| Grifols | 9,886 | 9,886 | 9,886 | -0,064 | -0,64% | 1,90M | 17/05 | ||
| Groupe SEB | 114,80 | 114,80 | 113,30 | -0,30 | -0,26% | 44,63K | 17/05 | ||
| GSK plc | 1.775,00 | 1.779,50 | 1.764,50 | -8,50 | -0,48% | 9,69M | 17/05 | ||
| Halma | 2.333,0 | 2.355,0 | 2.333,0 | -19,0 | -0,81% | 770,08K | 17/05 | ||
| Hammerson | 29,00 | 29,60 | 28,42 | +0,64 | +2,26% | 30,01M | 17/05 | ||
| Hannover Rueckversicherung AG | 225,90 | 227,50 | 224,20 | -1,60 | -0,70% | 185,34K | 17/05 | ||
| Hargreaves Lansdown | 898,60 | 905,00 | 883,67 | -4,60 | -0,51% | 674,33K | 17/05 | ||
| Hays | 103,70 | 104,20 | 102,77 | -0,80 | -0,77% | 2,85M | 17/05 | ||
| Heidelbergcement | 98,000 | 98,520 | 96,620 | -1,980 | -1,98% | 397,14K | 17/05 | ||
| Heineken | 96,52 | 96,52 | 94,96 | +1,18 | +1,24% | 869,20K | 17/05 | ||
| Heineken | 78,95 | 78,95 | 78,20 | +0,55 | +0,70% | 162,20K | 17/05 | ||
| Hella KGaA Hueck & Co | 85,20 | 86,50 | 84,40 | +0,50 | +0,59% | 7,93K | 17/05 | ||
| HelloFresh | 5,67 | 5,72 | 5,60 | -0,04 | -0,77% | 1,47M | 17/05 | ||
| Helvetia | 128,20 | 128,50 | 127,30 | +0,80 | +0,63% | 36,85K | 17/05 | ||
| Henkel | 83,98 | 84,18 | 83,30 | +0,22 | +0,26% | 362,74K | 17/05 | ||
| Hennes & Mauritz | 181,3 | 181,9 | 178,0 | +5,9 | +3,36% | 1,66M | 17/05 | ||
| Hera SpA | 3,470 | 3,480 | 3,424 | -0,002 | -0,06% | 3,00M | 17/05 | ||
| Hermes International | 2.295,00 | 2.301,00 | 2.269,00 | +12,00 | +0,53% | 45,12K | 17/05 | ||
| Hexagon | 121,35 | 121,35 | 121,35 | 0,00 | 0,00% | 0 | 16/05 | ||
| Hexpol B | 127,4 | 127,7 | 126,0 | -0,3 | -0,23% | 136,17K | 17/05 | ||
| Hikma Pharma | 1.978,00 | 1.991,00 | 1.971,00 | -5,00 | -0,25% | 219,72K | 17/05 | ||
| Hiscox | 1.167,00 | 1.186,00 | 1.165,00 | -15,00 | -1,27% | 668,20K | 17/05 | ||
| Holcim | 78,38 | 78,72 | 77,30 | -0,06 | -0,08% | 1,10M | 17/05 | ||
| Holmen | 422,40 | 422,40 | 422,40 | +0,00 | +0,00% | 0 | 29/04 | ||
| Howden Joinery | 928,50 | 937,00 | 920,50 | -2,00 | -0,22% | 786,62K | 17/05 | ||
| HSBC | 697,00 | 703,20 | 688,40 | +0,50 | +0,07% | 27,90M | 17/05 | ||
| Hugo Boss AG | 50,320 | 50,540 | 49,850 | -0,060 | -0,12% | 273,70K | 17/05 | ||
| Huhtamaki | 37,34 | 37,50 | 36,92 | -0,16 | -0,43% | 111,33K | 17/05 | ||
| Husqvarna B | 89,94 | 89,94 | 89,46 | -1,38 | -1,51% | 0,04K | 17/05 | ||
| IAG | 177,60 | 179,35 | 176,50 | +0,65 | +0,37% | 11,99M | 17/05 | ||
| Iberdrola | 12,315 | 12,315 | 12,315 | -0,045 | -0,36% | 6,72M | 17/05 | ||
| Icade | 28,14 | 28,22 | 27,80 | 0,00 | 0,00% | 76,88K | 17/05 | ||
| IG Group | 799,50 | 799,50 | 787,50 | +8,00 | +1,01% | 1,10M | 17/05 | ||
| IMCD NV | 139,40 | 142,55 | 138,60 | -3,25 | -2,28% | 192,50K | 17/05 | ||
| IMI PLC | 1.877,00 | 1.880,00 | 1.861,00 | -5,00 | -0,27% | 627,84K | 17/05 | ||
| Immofinanz | 23,850 | 23,950 | 23,800 | -0,050 | -0,21% | 84,79K | 17/05 | ||
| Imperial Brands | 1.965,50 | 1.999,50 | 1.960,00 | -28,50 | -1,43% | 6,25M | 17/05 | ||
| Inchcape | 808,00 | 818,50 | 800,00 | +2,00 | +0,25% | 1,51M | 17/05 | ||
| Inditex | 43,150 | 43,150 | 43,150 | -0,150 | -0,35% | 1,79M | 17/05 | ||
| Industrivarden | 358,80 | 358,80 | 358,80 | +0,00 | +0,00% | 0 | 08/05 | ||
| Indutrade | 274,6 | 275,2 | 272,4 | -1,0 | -0,36% | 83,35K | 17/05 | ||
| Infineon | 37,005 | 37,005 | 36,105 | -0,090 | -0,24% | 4,79M | 17/05 | ||
| Informa | 846,60 | 850,60 | 843,80 | -1,00 | -0,12% | 4,05M | 17/05 | ||
| ING Groep | 16,52 | 16,52 | 16,22 | +0,30 | +1,84% | 10,82M | 17/05 | ||
| Inmob colonial | 6,200 | 6,200 | 6,200 | -0,200 | -3,13% | 1,57M | 17/05 | ||
| InterContinental | 7.822,0 | 7.830,0 | 7.784,0 | +18,0 | +0,23% | 463,12K | 17/05 | ||
| Intermediate Capital | 2.262,00 | 2.281,40 | 2.236,00 | -22,00 | -0,96% | 1,31M | 17/05 | ||
| International Distributions Services | 320,00 | 324,40 | 318,80 | -2,00 | -0,62% | 2,11M | 17/05 | ||
| Interpump Group | 44,540 | 45,380 | 44,160 | -1,160 | -2,54% | 349,15K | 17/05 | ||
| Intertek | 4.954,0 | 4.954,0 | 4.912,0 | +16,0 | +0,32% | 193,94K | 17/05 | ||
| Intesa | 3,7690 | 3,7690 | 3,7285 | +0,0360 | +0,96% | 123,98M | 17/05 | ||
| Investec | 554,50 | 562,00 | 550,50 | -4,00 | -0,72% | 899,18K | 17/05 | ||
| Investor B | 276,6 | 277,7 | 275,1 | -1,5 | -0,52% | 1,61M | 17/05 | ||
| Inwit | 10,480 | 10,510 | 10,290 | +0,130 | +1,26% | 1,42M | 17/05 | ||
| Ipsen | 120,80 | 121,60 | 119,80 | -0,60 | -0,49% | 51,09K | 17/05 | ||
| ISS A/S | 130,90 | 132,10 | 130,60 | -0,70 | -0,53% | 353,73K | 17/05 | ||
| Italgas | 5,415 | 5,445 | 5,380 | +0,015 | +0,28% | 4,71M | 17/05 | ||
| ITV | 78,40 | 79,30 | 77,35 | -0,40 | -0,51% | 6,22M | 17/05 | ||
| IWG | 204,60 | 208,00 | 199,10 | -1,80 | -0,87% | 10,52M | 17/05 | ||
| J Sainsbury | 283,60 | 284,40 | 281,80 | +1,40 | +0,50% | 5,14M | 17/05 | ||
| JC Decaux | 21,56 | 21,58 | 21,00 | +0,52 | +2,47% | 90,89K | 17/05 | ||
| JD Sports Fashion | 121,50 | 126,15 | 121,50 | -3,95 | -3,15% | 6,88M | 17/05 | ||
| Jde Peets | 22,36 | 22,44 | 21,86 | +0,38 | +1,73% | 216,31K | 17/05 | ||
| Jeronimo Martins | 20,52 | 20,66 | 20,26 | +0,30 | +1,48% | 1,40M | 17/05 | ||
| John Wood | 185,50 | 192,00 | 182,35 | -1,90 | -1,01% | 1,25M | 17/05 | ||
| Johnson Matthey | 1.845,0 | 1.847,0 | 1.827,0 | +7,0 | +0,38% | 3,24M | 17/05 | ||
| Julius Baer | 54,42 | 54,94 | 54,24 | -0,22 | -0,40% | 185,99K | 17/05 | ||
| Jupiter FM | 82,90 | 85,90 | 79,70 | -0,40 | -0,48% | 719,73K | 17/05 | ||
| Just Eat Takeaway | 14,51 | 14,56 | 14,33 | +0,02 | +0,10% | 1,25M | 17/05 | ||
| K+S AG | 13,355 | 13,600 | 13,290 | -0,240 | -1,77% | 872,25K | 17/05 | ||
| KBC Groep | 68,48 | 68,48 | 67,38 | +0,38 | +0,56% | 762,78K | 17/05 | ||
| Kering | 332,05 | 342,90 | 330,55 | -9,20 | -2,70% | 284,11K | 17/05 | ||
| Kerry Group | 78,97 | 79,70 | 78,55 | -0,08 | -0,10% | 382,62K | 17/05 | ||
| Kesko | 17,07 | 17,16 | 16,99 | +0,04 | +0,23% | 184,72K | 17/05 | ||
| KGHM Polska Miedz | 164,35 | 165,00 | 155,00 | +7,20 | +4,58% | 1,11M | 17/05 | ||
| Kingfisher | 260,60 | 263,70 | 260,40 | -1,00 | -0,38% | 7,61M | 17/05 | ||
| Kingspan | 90,63 | 90,63 | 89,00 | 0,00 | 0,00% | 3,92K | 17/05 | ||
| Kinnevik Investment B | 126,75 | 126,75 | 126,75 | +0,00 | +0,00% | 0 | 14/05 | ||
| Kion Group AG | 45,04 | 45,58 | 44,76 | -0,58 | -1,27% | 246,57K | 17/05 | ||
| Klepierre | 25,46 | 25,56 | 25,30 | -0,18 | -0,70% | 434,79K | 17/05 | ||
| Knorr-Bremse | 74,25 | 74,45 | 73,75 | +0,15 | +0,20% | 99,77K | 17/05 | ||
| Kojamo | 10,38 | 10,67 | 10,35 | -0,24 | -2,26% | 129,10K | 17/05 | ||
| Kone Corporation | 50,20 | 51,38 | 49,73 | -0,94 | -1,84% | 333,47K | 17/05 | ||
| Koninklijke KPN | 3,494 | 3,496 | 3,465 | +0,027 | +0,78% | 11,90M | 17/05 | ||
| Kuehne & Nagel | 248,00 | 253,40 | 247,70 | -2,60 | -1,04% | 101,14K | 17/05 | ||
| L'Oreal | 447,60 | 453,10 | 446,45 | -5,90 | -1,30% | 363,09K | 17/05 | ||
| Lagardere | 21,85 | 21,85 | 21,40 | +0,20 | +0,92% | 17,25K | 17/05 | ||
| Land Securities | 672,00 | 690,00 | 669,50 | -18,00 | -2,61% | 2,05M | 17/05 | ||
| Lanxess | 26,160 | 26,830 | 25,850 | -1,130 | -4,14% | 684,09K | 17/05 | ||
| LEG Immobilien AG | 87,240 | 87,240 | 85,900 | +0,460 | +0,53% | 163,23K | 17/05 | ||
| Legal & General | 252,80 | 254,50 | 250,70 | -1,90 | -0,75% | 10,94M | 17/05 | ||
| Legrand | 101,10 | 103,00 | 100,35 | -2,40 | -2,32% | 663,09K | 17/05 | ||
| Leonardo | 23,280 | 23,420 | 22,910 | +0,060 | +0,26% | 2,70M | 17/05 | ||
| Lindt & Spruengli N | 107.200,0 | 107.200,0 | 106.200,0 | +600,0 | +0,56% | 0,04K | 17/05 | ||
| Lloyds Banking | 55,52 | 55,56 | 54,94 | +0,50 | +0,91% | 117,40M | 17/05 | ||
| LM Ericsson B | 61,08 | 61,62 | 59,90 | +0,08 | +0,13% | 5,50M | 17/05 | ||
| Logitech | 82,40 | 83,58 | 81,30 | +0,80 | +0,98% | 844,91K | 17/05 | ||
| London Stock Exchange | 9.336,0 | 9.346,0 | 9.220,0 | +106,0 | +1,15% | 2,57M | 17/05 | ||
| Londonmetric Property | 209,20 | 210,40 | 207,53 | -1,00 | -0,48% | 2,71M | 17/05 | ||
| Lonza Group | 528,20 | 532,40 | 524,80 | +0,80 | +0,15% | 121,76K | 17/05 | ||
| Louis Vuitton | 783,20 | 790,60 | 779,20 | -2,80 | -0,36% | 337,81K | 17/05 | ||
| Lufthansa | 6,672 | 6,762 | 6,638 | -0,046 | -0,68% | 4,18M | 17/05 | ||
| Lundbergforetagen | 569,50 | 569,50 | 569,50 | +22,50 | +4,11% | 0,05K | 17/05 | ||
| M&G | 205,50 | 208,20 | 205,50 | -1,90 | -0,92% | 5,67M | 17/05 | ||
| Man Group | 256,20 | 259,60 | 255,80 | -3,20 | -1,23% | 13,56M | 17/05 | ||
| Marks & Spencer | 276,70 | 279,90 | 275,10 | -1,70 | -0,61% | 6,62M | 17/05 | ||
| Mediobanca | 15,245 | 15,280 | 15,135 | +0,065 | +0,43% | 2,14M | 17/05 | ||
| Melrose Industries | 610,00 | 617,40 | 606,20 | -8,20 | -1,33% | 2,58M | 17/05 | ||
| Mercedes Benz Group | 68,060 | 68,860 | 67,950 | -0,260 | -0,38% | 3,30M | 17/05 | ||
| Merck | 167,20 | 169,05 | 166,80 | -1,50 | -0,89% | 286,90K | 17/05 | ||
| Merlin Properties SA | 10,820 | 10,820 | 10,820 | -0,420 | -3,74% | 1,05M | 17/05 | ||
| Metro Wholesale | 5,0500 | 5,0600 | 4,9650 | -0,0100 | -0,20% | 171,86K | 17/05 | ||
| Michelin | 37,30 | 37,30 | 36,77 | +0,43 | +1,17% | 2,02M | 17/05 | ||
| Moeller Maersk B | 11.430 | 11.885 | 11.405 | -270 | -2,31% | 25,65K | 17/05 | ||
| Moncler SpA | 64,00 | 64,36 | 63,68 | +0,02 | +0,03% | 512,78K | 17/05 | ||
| Mondi | 1.591,50 | 1.602,50 | 1.588,00 | -9,50 | -0,59% | 910,83K | 17/05 | ||
| Morphosys | 69,350 | 69,700 | 69,000 | +0,300 | +0,43% | 193,99K | 17/05 | ||
| Mowi | 198,40 | 199,80 | 194,40 | +1,30 | +0,66% | 813,25K | 16/05 | ||
| Mtu Aero Engines Holding AG | 228,70 | 234,80 | 228,00 | -6,10 | -2,60% | 161,97K | 17/05 | ||
| Munchener Ruck | 457,80 | 460,40 | 454,20 | +3,40 | +0,75% | 399,21K | 17/05 | ||
| National Grid | 1.136,00 | 1.145,50 | 1.132,50 | -6,50 | -0,57% | 28,74M | 17/05 | ||
| Naturgy Energy | 25,020 | 25,020 | 25,020 | +0,180 | +0,72% | 393,14K | 17/05 | ||
| NatWest Group | 321,00 | 327,53 | 319,90 | -5,40 | -1,65% | 21,65M | 17/05 | ||
| Nel ASA | 5,95 | 6,34 | 5,62 | -0,16 | -2,65% | 23,75M | 16/05 | ||
| Nemetschek AG | 87,750 | 88,250 | 86,050 | +0,250 | +0,29% | 71,38K | 17/05 | ||
| Neste Oil | 18,99 | 19,48 | 18,91 | -0,26 | -1,35% | 1,12M | 17/05 | ||
| Nestle SA | 96,62 | 96,62 | 95,72 | +1,20 | +1,26% | 5,07M | 17/05 | ||
| Nexi | 6,280 | 6,386 | 6,276 | -0,068 | -1,07% | 3,60M | 17/05 | ||
| Next | 9.426,0 | 9.442,0 | 9.320,0 | +34,0 | +0,36% | 178,41K | 17/05 | ||
| Nibe Industrier B | 54,3 | 59,7 | 54,2 | -7,0 | -11,39% | 15,68M | 17/05 | ||
| NN Group NV | 45,47 | 45,84 | 45,34 | -0,28 | -0,61% | 534,58K | 17/05 | ||
| Nokia Oyj | 3,600 | 3,609 | 3,566 | +0,015 | +0,40% | 7,11M | 17/05 | ||
| Nokian Renkaat | 9,05 | 9,20 | 9,00 | -0,11 | -1,24% | 296,23K | 17/05 | ||
| Nordea Bank | 11,450 | 11,455 | 11,305 | +0,140 | +1,24% | 4,34M | 17/05 | ||
| Norsk Hydro | 67,16 | 67,76 | 66,52 | +0,20 | +0,30% | 3,76M | 16/05 | ||
| Novartis | 93,37 | 93,85 | 93,04 | +0,75 | +0,81% | 3,44M | 17/05 | ||
| Novo Nordisk B | 903,3 | 919,0 | 901,1 | -9,6 | -1,05% | 2,11M | 17/05 | ||
| Novozymes B | 435,4 | 438,0 | 430,7 | +3,1 | +0,72% | 578,62K | 17/05 | ||
| OC Oerlikon Corp | 4,93 | 4,95 | 4,89 | +0,01 | +0,20% | 277,25K | 17/05 | ||
| Ocado | 363,10 | 363,10 | 350,00 | +3,10 | +0,86% | 3,57M | 17/05 | ||
| Oersted AS | 419,50 | 435,10 | 415,50 | -12,90 | -2,98% | 674,90K | 17/05 | ||
| Omv Ag | 47,500 | 47,580 | 46,480 | +0,700 | +1,50% | 440,37K | 17/05 | ||
| Orange | 10,81 | 10,83 | 10,77 | +0,05 | +0,42% | 6,50M | 17/05 | ||
| Orion B | 37,69 | 37,95 | 37,47 | -0,02 | -0,05% | 145,59K | 17/05 | ||
| Orkla | 82,30 | 82,60 | 81,95 | +0,20 | +0,24% | 1,72M | 16/05 | ||
| Orpea | 13,5600 | 14,0980 | 13,2400 | -0,4200 | -3,00% | 346,88K | 17/05 | ||
| Orron Energy AB | 7,63 | 7,78 | 7,57 | -0,01 | -0,13% | 976,26K | 17/05 | ||
| Pandora | 1.169,5 | 1.176,0 | 1.160,0 | +5,5 | +0,47% | 133,74K | 17/05 | ||
| Partners Group | 1.258,00 | 1.280,50 | 1.255,00 | -18,00 | -1,41% | 58,58K | 17/05 | ||
| Pearson | 958,00 | 961,00 | 948,60 | -0,60 | -0,06% | 2,98M | 17/05 | ||
| Pennon | 720,00 | 724,50 | 713,50 | +6,00 | +0,84% | 510,33K | 17/05 | ||
| Pernod Ricard | 148,75 | 150,60 | 147,05 | -1,45 | -0,97% | 562,86K | 17/05 | ||
| Persimmon | 1.470,5 | 1.471,0 | 1.452,9 | -6,0 | -0,41% | 572,02K | 17/05 | ||
| Philips | 25,87 | 25,93 | 25,26 | +0,46 | +1,81% | 3,19M | 17/05 | ||
| Phoenix | 515,00 | 525,50 | 514,00 | -10,50 | -2,00% | 1,92M | 17/05 | ||
| Pirelli & C | 6,1520 | 6,1700 | 6,0860 | +0,0380 | +0,62% | 1,20M | 17/05 | ||
| Pkn orlen | 70,68 | 70,68 | 69,00 | +1,21 | +1,74% | 1,89M | 17/05 | ||
| PKO Bank Polski | 57,06 | 57,46 | 56,22 | -0,42 | -0,73% | 2,01M | 17/05 | ||
| Porsche Automobil Holding SE | 49,640 | 50,340 | 49,420 | -0,250 | -0,50% | 644,08K | 17/05 | ||
| Poste Italiane | 12,365 | 12,425 | 12,260 | -0,035 | -0,28% | 2,03M | 17/05 | ||
| Prosiebensat | 7,5300 | 7,6400 | 7,4400 | -0,0750 | -0,99% | 607,59K | 17/05 | ||
| Prosus | 35,78 | 36,49 | 35,41 | -0,84 | -2,29% | 4,15M | 17/05 | ||
| Proximus | 7,38 | 7,44 | 7,37 | -0,04 | -0,47% | 294,89K | 17/05 | ||
| Prudential | 819,20 | 839,00 | 812,80 | -8,20 | -0,99% | 6,04M | 17/05 | ||
| Prysmian | 56,6400 | 57,2400 | 56,2400 | -0,8400 | -1,46% | 733,97K | 17/05 | ||
| PSP Swiss Property | 113,20 | 113,60 | 112,70 | +0,20 | +0,18% | 80,38K | 17/05 | ||
| Publicis Gr | 105,75 | 106,30 | 105,35 | -1,15 | -1,08% | 395,35K | 17/05 | ||
| Puma SE | 51,66 | 51,81 | 50,95 | -0,14 | -0,27% | 363,48K | 02/04 | ||
| PZU SA | 55,34 | 55,96 | 54,94 | -0,16 | -0,29% | 2,13M | 17/05 | ||
| Qiagen NV | 42,140 | 42,360 | 42,005 | +0,055 | +0,13% | 623,08K | 17/05 | ||
| Quilter | 112,00 | 113,80 | 110,60 | +0,20 | +0,18% | 2,44M | 17/05 | ||
| Raiffeisen Bank | 17,590 | 17,760 | 17,360 | +0,150 | +0,86% | 339,86K | 17/05 | ||
| Randstad | 50,74 | 50,84 | 50,30 | +0,22 | +0,44% | 401,44K | 17/05 | ||
| Reckitt Benckiser | 4.593,0 | 4.619,0 | 4.587,0 | -25,0 | -0,54% | 4,48M | 17/05 | ||
| Recordati | 51,20 | 51,50 | 50,30 | +0,40 | +0,79% | 247,66K | 17/05 | ||
| Redeia Corporacion | 16,750 | 16,750 | 16,750 | -0,020 | -0,12% | 768,08K | 17/05 | ||
| Relx | 3.458,00 | 3.480,00 | 3.435,00 | +3,00 | +0,09% | 3,88M | 17/05 | ||
| Remy Cointreau | 93,00 | 95,10 | 91,00 | -1,05 | -1,12% | 86,38K | 17/05 | ||
| Renault | 50,20 | 50,38 | 49,43 | +0,34 | +0,68% | 993,92K | 17/05 | ||
| Rentokil | 422,00 | 430,60 | 422,00 | -5,40 | -1,26% | 4,55M | 17/05 | ||
| Repsol | 14,870 | 14,870 | 14,870 | +0,190 | +1,29% | 3,31M | 17/05 | ||
| Rexel | 27,35 | 27,60 | 26,93 | -0,50 | -1,80% | 793,67K | 17/05 | ||
| Rheinmetall | 512,000 | 515,800 | 505,200 | -1,400 | -0,27% | 236,83K | 17/05 | ||
| Richemont | 144,75 | 146,95 | 141,55 | +7,30 | +5,31% | 1,48M | 17/05 | ||
| Rightmove | 548,80 | 549,40 | 542,00 | -1,60 | -0,29% | 2,87M | 17/05 | ||
| Rio Tinto PLC | 5.785,0 | 5.799,0 | 5.658,0 | +136,0 | +2,41% | 3,95M | 17/05 | ||
| Roche Holding Participation | 237,10 | 237,80 | 234,00 | +2,30 | +0,98% | 1,77M | 17/05 | ||
| Rolls-Royce Holdings | 418,10 | 420,50 | 413,20 | -2,30 | -0,55% | 18,66M | 17/05 | ||
| Rotork | 334,60 | 336,20 | 332,00 | -1,40 | -0,42% | 552,01K | 17/05 | ||
| Royal Unibrew | 584 | 587 | 580 | +1 | +0,09% | 96,50K | 17/05 | ||
| RS PLC | 825,00 | 831,00 | 820,50 | -2,00 | -0,24% | 759,08K | 17/05 | ||
| Rubis | 32,10 | 32,10 | 31,86 | 0,00 | 0,00% | 194,14K | 17/05 | ||
| RWE | 34,710 | 35,550 | 34,540 | -0,680 | -1,92% | 2,25M | 17/05 | ||
| S.e.b | 151,70 | 152,20 | 150,85 | -0,20 | -0,13% | 1,42M | 17/05 | ||
| Saab AB | 239,40 | 239,40 | 237,10 | +0,00 | +0,00% | 0 | 16/05 | ||
| Safran | 208,50 | 209,10 | 206,30 | +0,70 | +0,34% | 421,16K | 17/05 | ||
| Sagax | 295,00 | 299,80 | 295,00 | -5,00 | -1,67% | 58,26K | 17/05 | ||
| Sage | 1.106,00 | 1.109,00 | 1.075,53 | +21,50 | +1,98% | 9,12M | 17/05 | ||
| Saint Gobain | 81,38 | 81,68 | 80,36 | -0,22 | -0,27% | 1,22M | 17/05 | ||
| Saipem | 2,2740 | 2,2910 | 2,2410 | +0,0620 | +2,80% | 39,98M | 17/05 | ||
| Salmar ASA | 672,00 | 672,00 | 653,50 | +11,00 | +1,66% | 189,73K | 16/05 | ||
| Sampo Plc | 40,55 | 40,59 | 40,28 | +0,07 | +0,17% | 151,61K | 17/05 | ||
| Sandvik | 228,70 | 228,90 | 226,70 | -0,90 | -0,39% | 1,10M | 17/05 | ||
| Sanofi | 89,17 | 90,41 | 89,06 | -1,07 | -1,19% | 1,84M | 17/05 | ||
| Santander | 4,8605 | 4,8605 | 4,8605 | +0,0560 | +1,17% | 33,87M | 17/05 | ||
| Santander Bank Polska | 506,00 | 506,00 | 491,00 | +3,80 | +0,76% | 66,35K | 17/05 | ||
| SAP | 177,020 | 177,100 | 174,240 | +0,280 | +0,16% | 1,77M | 17/05 | ||
| Sartorius AG Vz | 268,50 | 276,50 | 267,90 | -9,10 | -3,28% | 92,93K | 17/05 | ||
| Sartorius Stedim | 196,80 | 205,40 | 196,50 | -8,90 | -4,33% | 119,59K | 17/05 | ||
| SBM Offshore | 13,91 | 13,94 | 13,84 | +0,02 | +0,14% | 193,83K | 17/05 | ||
| Scatec Solar OL | 76,00 | 77,00 | 75,70 | -0,05 | -0,07% | 267,38K | 16/05 | ||
| Schibsted A | 340,80 | 345,80 | 339,60 | -2,20 | -0,64% | 328,68K | 16/05 | ||
| Schindler Ps | 238,60 | 240,80 | 237,80 | -2,20 | -0,91% | 44,10K | 17/05 | ||
| Schneider Electric | 229,15 | 232,35 | 227,55 | -3,70 | -1,59% | 861,29K | 17/05 | ||
| Schroders | 370,0 | 376,8 | 369,2 | -4,4 | -1,18% | 1,60M | 17/05 | ||
| SCOR | 30,22 | 30,60 | 28,12 | -1,96 | -6,09% | 2,33M | 17/05 | ||
| Scout24 AG | 71,900 | 71,950 | 70,500 | +0,700 | +0,98% | 106,15K | 17/05 | ||
| Securitas B | 109,45 | 110,10 | 108,80 | -0,55 | -0,50% | 305,08K | 17/05 | ||
| Segro | 926,60 | 936,40 | 922,00 | -13,40 | -1,43% | 1,63M | 17/05 | ||
| SES | 5,12 | 5,12 | 5,02 | +0,07 | +1,39% | 639,84K | 17/05 | ||
| Severn Trent | 2.645,0 | 2.660,0 | 2.628,0 | +21,0 | +0,80% | 387,09K | 17/05 | ||
| SGS | 80,72 | 81,00 | 80,20 | -0,36 | -0,44% | 350,73K | 17/05 | ||
| Shell | 32,90 | 33,20 | 32,81 | -0,22 | -0,66% | 7,91M | 17/05 | ||
| Siemens | 172,56 | 174,40 | 170,42 | -2,44 | -1,39% | 2,34M | 17/05 | ||
| Siemens Healthineers | 52,88 | 54,16 | 52,88 | -1,44 | -2,65% | 777,61K | 17/05 | ||
| SIG Group | 19,19 | 19,38 | 19,08 | -0,06 | -0,31% | 276,87K | 17/05 | ||
| Signify | 25,00 | 25,70 | 24,82 | -0,64 | -2,50% | 444,48K | 17/05 | ||
| Sika | 281,20 | 283,10 | 279,30 | -0,20 | -0,07% | 175,24K | 17/05 | ||
| Siltronic AG | 73,900 | 74,400 | 72,750 | +0,300 | +0,41% | 21,51K | 17/05 | ||
| Skanska B | 196,25 | 196,60 | 193,90 | -0,35 | -0,18% | 438,40K | 17/05 | ||
| SKF B | 232,6 | 233,3 | 230,1 | -0,3 | -0,13% | 1,01M | 17/05 | ||
| Smith & Nephew | 1.023,50 | 1.027,50 | 1.019,50 | -1,50 | -0,15% | 2,43M | 17/05 | ||
| Smiths Group | 1.725,00 | 1.735,00 | 1.718,00 | -6,00 | -0,35% | 539,70K | 17/05 | ||
| Smurfit Kappa | 3.778,0 | 3.810,0 | 3.778,0 | -30,0 | -0,79% | 170,37K | 17/05 | ||
| Snam Rete | 4,526 | 4,556 | 4,516 | +0,022 | +0,49% | 13,95M | 17/05 | ||
| Soc. Générale | 27,23 | 27,36 | 27,04 | -0,04 | -0,13% | 2,38M | 17/05 | ||
| Sodexo | 85,80 | 85,95 | 84,40 | +2,65 | +3,19% | 215,78K | 17/05 | ||
| Sofina | 227,00 | 228,80 | 226,20 | -1,00 | -0,44% | 20,11K | 17/05 | ||
| Softwareone | 17,00 | 17,24 | 16,80 | +0,06 | +0,35% | 182,49K | 17/05 | ||
| Soitec | 110,70 | 112,30 | 109,50 | -0,30 | -0,27% | 133,74K | 17/05 | ||
| Solvay | 34,07 | 34,07 | 32,59 | +0,47 | +1,40% | 339,91K | 17/05 | ||
| Sonova H Ag | 291,20 | 300,60 | 290,60 | -5,60 | -1,89% | 161,08K | 17/05 | ||
| Sopra Steria | 220,40 | 221,40 | 218,00 | -0,40 | -0,18% | 23,46K | 17/05 | ||
| Spectris | 3.144,0 | 3.224,0 | 3.126,0 | -4,0 | -0,13% | 359,13K | 17/05 | ||
| Spie | 37,00 | 37,00 | 36,06 | +0,98 | +2,72% | 255,66K | 17/05 | ||
| Spirax-Sarco Engineering | 9.275,0 | 9.540,0 | 9.160,0 | -305,0 | -3,18% | 123,41K | 17/05 | ||
| SSE | 1.831,50 | 1.862,50 | 1.825,00 | -32,00 | -1,72% | 2,09M | 17/05 | ||
| SSP | 207,00 | 208,00 | 202,20 | +3,20 | +1,57% | 1,31M | 17/05 | ||
| St. James’s Place | 477,40 | 481,40 | 474,00 | -4,20 | -0,87% | 1,92M | 17/05 | ||
| Stadler Rail | 29,05 | 29,40 | 28,80 | -0,20 | -0,68% | 61,47K | 17/05 | ||
| Standard Chartered | 781,60 | 787,20 | 781,60 | -4,20 | -0,53% | 5,81M | 17/05 | ||
| Stellantis NV | 20,790 | 21,100 | 20,725 | -0,380 | -1,80% | 10,34M | 17/05 | ||
| STMicroelectr. | 38,32 | 38,82 | 38,21 | -0,54 | -1,39% | 1,80M | 17/05 | ||
| Stora Enso OYJ | 13,755 | 13,755 | 13,430 | +0,115 | +0,84% | 878,13K | 17/05 | ||
| Storebrand | 111,40 | 111,40 | 110,80 | +0,50 | +0,45% | 649,09K | 16/05 | ||
| Straumann Holding AG | 120,95 | 122,85 | 120,35 | -2,60 | -2,10% | 146,74K | 17/05 | ||
| Subsea 7 | 188,60 | 188,70 | 185,10 | +3,40 | +1,84% | 1,70M | 16/05 | ||
| Svenska Cellulosa | 166,9 | 166,9 | 164,7 | +0,6 | +0,36% | 1,15M | 17/05 | ||
| Svenska Handelsbanken | 98,84 | 98,96 | 98,32 | +0,22 | +0,22% | 3,43M | 17/05 | ||
| Swatch Group | 199,90 | 201,90 | 198,55 | +5,00 | +2,57% | 161,47K | 17/05 | ||
| Swedbank | 218,40 | 218,80 | 216,30 | +1,20 | +0,55% | 845,30K | 17/05 | ||
| Swedish Orphan Biovitrum | 277,00 | 283,40 | 276,80 | -5,40 | -1,91% | 293,65K | 17/05 | ||
| Swiss Life Holding | 626,60 | 637,40 | 623,60 | -36,00 | -5,43% | 211,39K | 17/05 | ||
| Swiss Prime Site | 85,70 | 86,00 | 85,30 | 0,00 | 0,00% | 28,09K | 17/05 | ||
| Swiss Re | 110,10 | 110,30 | 108,85 | +2,45 | +2,28% | 1,51M | 17/05 | ||
| Swisscom | 502,50 | 504,00 | 499,80 | +0,50 | +0,10% | 87,47K | 17/05 | ||
| Symrise AG | 102,200 | 102,275 | 100,925 | +1,575 | +1,57% | 416,15K | 20/03 | ||
| Tag Immobilien | 14,74 | 14,76 | 14,56 | -0,06 | -0,41% | 471,28K | 17/05 | ||
| Tate&Lyle | 673,00 | 676,50 | 668,00 | +3,00 | +0,45% | 5,83M | 17/05 | ||
| Taylor Wimpey | 149,35 | 149,62 | 147,05 | +0,45 | +0,30% | 8,78M | 17/05 | ||
| Tecan Group | 333,00 | 343,20 | 332,40 | -10,20 | -2,97% | 17,92K | 17/05 | ||
| TechnipFMC | 26,485 | 26,830 | 26,475 | +0,015 | +0,06% | 1,97M | 17/05 | ||
| Tele2 AB | 101,25 | 101,90 | 100,60 | -0,25 | -0,25% | 1,64M | 17/05 | ||
| Telecom Italia | 0,2460 | 0,2480 | 0,2446 | +0,0002 | +0,08% | 155,34M | 17/05 | ||
| Telefonica | 4,1400 | 4,1400 | 4,1400 | +0,0140 | +0,34% | 14,93M | 17/05 | ||
| Telenor | 128,00 | 128,60 | 127,10 | 0,00 | 0,00% | 1,76M | 16/05 | ||
| Teleperformance | 106,60 | 109,50 | 105,65 | -3,05 | -2,78% | 226,82K | 17/05 | ||
| Telia Company | 27,02 | 27,17 | 26,46 | +0,50 | +1,89% | 9,26M | 17/05 | ||
| Temenos Group AG | 57,05 | 57,95 | 56,10 | +0,05 | +0,09% | 148,67K | 17/05 | ||
| Tenaris | 16,11 | 16,20 | 16,09 | +0,04 | +0,25% | 2,01M | 17/05 | ||
| Terna | 7,858 | 7,956 | 7,844 | -0,080 | -1,01% | 4,59M | 17/05 | ||
| Tesco | 310,90 | 311,70 | 305,80 | +4,20 | +1,37% | 17,50M | 17/05 | ||
| Thales | 167,00 | 167,00 | 165,20 | -0,30 | -0,18% | 127,19K | 17/05 | ||
| THG Holdings | 74,00 | 75,95 | 72,90 | -1,25 | -1,66% | 2,68M | 17/05 | ||
| ThyssenKrupp | 4,965 | 5,018 | 4,862 | +0,029 | +0,59% | 3,14M | 17/05 | ||
| Tomra Systems | 143,90 | 146,30 | 141,50 | -1,60 | -1,10% | 290,18K | 16/05 | ||
| Topdanmark A/S | 301,2 | 304,4 | 299,4 | -1,4 | -0,46% | 70,27K | 17/05 | ||
| TotalEnergies SE | 66,95 | 67,36 | 66,55 | +0,49 | +0,74% | 3,52M | 17/05 | ||
| Travis Perkins | 846,00 | 862,50 | 846,00 | -6,00 | -0,70% | 2,12M | 17/05 | ||
| Trelleborg | 411,60 | 411,60 | 411,60 | -1,80 | -0,44% | 0,00K | 17/05 | ||
| Tritax Big Box | 165,20 | 168,00 | 164,50 | -1,70 | -1,02% | 8,66M | 17/05 | ||
| Trygvesta | 142,0 | 143,2 | 141,7 | -0,5 | -0,35% | 710,54K | 17/05 | ||
| Tui | 558,50 | 575,50 | 549,00 | -14,50 | -2,53% | 641,87K | 17/05 | ||
| Tullow Oil | 38,06 | 38,62 | 37,50 | +0,20 | +0,53% | 2,71M | 17/05 | ||
| Ubisoft | 21,29 | 21,29 | 20,05 | +1,10 | +5,45% | 1,17M | 17/05 | ||
| UBS Group | 27,54 | 27,58 | 27,18 | +0,12 | +0,44% | 6,05M | 17/05 | ||
| UCB | 124,70 | 124,70 | 120,55 | +3,20 | +2,63% | 282,47K | 17/05 | ||
| Umicore | 19,45 | 20,14 | 19,20 | -0,57 | -2,85% | 778,02K | 17/05 | ||
| Unibail-Rodamco | 79,58 | 79,76 | 78,08 | -0,20 | -0,25% | 378,45K | 17/05 | ||
| UniCredit | 36,280 | 36,740 | 36,135 | -0,030 | -0,08% | 13,51M | 17/05 | ||
| Unilever | 50,42 | 50,48 | 50,00 | +0,55 | +1,10% | 1,71M | 17/05 | ||
| Unilever | 4.316,0 | 4.325,0 | 4.289,0 | +36,0 | +0,84% | 3,64M | 17/05 | ||
| Uniper SE | 52,540 | 53,180 | 52,020 | +0,040 | +0,08% | 2,04K | 17/05 | ||
| Unite | 955,50 | 975,00 | 955,50 | -18,50 | -1,90% | 551,54K | 17/05 | ||
| United Internet AG | 23,300 | 23,360 | 22,900 | +0,220 | +0,95% | 81,39K | 17/05 | ||
| United Utilities | 1.108,00 | 1.113,50 | 1.094,50 | +11,00 | +1,00% | 1,19M | 17/05 | ||
| UPM-Kymmene | 35,10 | 35,10 | 34,64 | +0,34 | +0,98% | 302,20K | 17/05 | ||
| Valeo | 12,64 | 13,26 | 12,47 | -0,52 | -3,95% | 1,71M | 17/05 | ||
| Valmet | 25,38 | 25,92 | 25,35 | -0,47 | -1,82% | 170,39K | 17/05 | ||
| Varta | 11,990 | 12,380 | 11,710 | -0,010 | -0,08% | 172,65K | 17/05 | ||
| VAT Group | 466,00 | 472,40 | 466,00 | -7,30 | -1,54% | 17,72K | 17/05 | ||
| Veolia Environnement | 30,62 | 30,80 | 30,32 | -0,04 | -0,13% | 1,64M | 17/05 | ||
| Verbund | 72,350 | 73,000 | 72,100 | -0,150 | -0,21% | 82,68K | 17/05 | ||
| Vestas Wind | 191,6 | 198,1 | 191,4 | -7,6 | -3,82% | 2,55M | 17/05 | ||
| Viaplay AB | 1,70 | 1,70 | 1,70 | +0,05 | +3,03% | 0,01K | 17/05 | ||
| Victrex | 1.302,0 | 1.316,0 | 1.292,6 | -12,0 | -0,91% | 56,28K | 17/05 | ||
| Vinci | 115,05 | 115,70 | 114,40 | -0,95 | -0,82% | 847,90K | 17/05 | ||
| Virgin Money UK | 214,60 | 214,80 | 214,40 | +0,20 | +0,09% | 10,40M | 17/05 | ||
| Vivendi | 10,15 | 10,15 | 10,02 | +0,09 | +0,90% | 2,32M | 17/05 | ||
| Vodafone Group PLC | 77,180 | 78,780 | 77,000 | -0,340 | -0,44% | 120,48M | 17/05 | ||
| Voestalpine | 26,140 | 26,260 | 25,980 | +0,240 | +0,93% | 189,44K | 17/05 | ||
| Volkswagen VZO | 120,40 | 121,10 | 119,85 | +0,05 | +0,04% | 816,62K | 17/05 | ||
| Volvo B | 284,40 | 284,90 | 281,80 | +0,50 | +0,18% | 1,40M | 17/05 | ||
| Vonovia | 29,73 | 29,79 | 29,53 | -0,09 | -0,30% | 1,89M | 17/05 | ||
| Vopak | 37,24 | 37,44 | 37,18 | 0,00 | 0,00% | 125,03K | 17/05 | ||
| Warehouses de Pauw | 27,50 | 27,80 | 27,34 | -0,12 | -0,43% | 279,27K | 17/05 | ||
| Wartsila | 18,84 | 18,93 | 18,59 | +0,05 | +0,24% | 294,59K | 17/05 | ||
| Weir Group | 2.120,00 | 2.126,00 | 2.100,00 | 0,00 | 0,00% | 390,80K | 17/05 | ||
| Wendel | 93,20 | 94,35 | 93,10 | -1,85 | -1,95% | 31,85K | 17/05 | ||
| WH Smith | 1.181,0 | 1.193,3 | 1.165,0 | +8,0 | +0,68% | 343,60K | 17/05 | ||
| Whitbread | 3.145,0 | 3.147,0 | 3.087,0 | +26,0 | +0,83% | 600,10K | 17/05 | ||
| Wienerberger | 35,400 | 35,600 | 35,120 | -0,060 | -0,17% | 412,21K | 17/05 | ||
| Wolters Kluwer | 146,60 | 147,00 | 145,55 | +0,15 | +0,10% | 404,45K | 17/05 | ||
| Worldline SA | 11,65 | 11,73 | 11,46 | -0,06 | -0,51% | 972,83K | 17/05 | ||
| WPP | 848,00 | 856,60 | 844,60 | -7,00 | -0,82% | 1,97M | 17/05 | ||
| Yara International | 323,00 | 324,80 | 315,30 | +4,40 | +1,38% | 968,32K | 16/05 | ||
| Zalando SE | 24,31 | 25,16 | 24,06 | -0,94 | -3,72% | 1,54M | 17/05 | ||
| Zurich Insurance Group | 471,00 | 475,90 | 470,10 | +1,90 | +0,41% | 383,75K | 17/05 |
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Ik vind dit commentaar
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren
