Reclame

STOXX 600 (STOXX)

Afgeleide gegevens in realtime


Symbool		Beurs		Valuta
STOXX	·	CFD	·	EUR	Real Time
STOXX	·	Wereldwijde Indexen	·	EUR	Vertraagd

Valuta in EUR

631,34

+4,68(+0,75%)

Realtime gegevens·18:00:17

Dagbereik

626,66

633,48

Bereik 52 wk

556,96

663,41

STOXX 600 Componenten

Deze pagina bevat real-time streaming koersen van de STOXX 600 Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

						Upside
British American Tobacco	3.960,0	4.009,0	3.960,0	-0,60%	3,34M	aa.aa	17:35:59
HSBC	1.442,20	1.445,00	1.414,40	+0,36%	19,7M	aa.aa	17:35:59
Barclays	443,65	446,35	435,70	+1,07%	25,91M	aa.aa	17:35:59
InterContinental	160,9	163,0	159,5	+0,69%	161,94K	aa.aa	17:35:59
BP	557,80	561,30	549,90	+0,13%	29,53M	aa.aa	17:35:59
Next	14.365,0	14.710,0	14.270,0	-0,79%	237,49K	aa.aa	17:35:59
Lloyds Banking	104,00	104,00	101,43	+1,86%	161,45M	aa.aa	17:35:59
Marks & Spencer	378,70	384,00	377,60	+0,29%	4,23M	aa.aa	17:35:59
NatWest Group	662,80	663,40	643,60	+1,75%	22,32M	aa.aa	17:35:59
Prudential	918,00	924,40	905,40	-0,33%	7,93M	aa.aa	17:35:59
ING Groep	30,69	30,81	29,98	+1,42%	7,75M	aa.aa	17:35:59
Shell	42,40	42,75	41,99	+0,38%	4,58M	aa.aa	17:35:59
Heineken	69,66	70,56	69,08	+0,93%	777,75K	aa.aa	17:35:59
Aegon	7,580	7,604	7,490	+0,69%	4,55M	aa.aa	17:35:59
Philips	21,27	21,40	21,10	+0,33%	1,46M	aa.aa	17:35:59
Telecom Italia	6,4110	6,6830	6,4110	-2,45%	41,53M	aa.aa	17:35:22
Stellantis NV	3,883	4,048	3,866	+0,88%	66,36M	aa.aa	17:35:20
Assicurazioni Generali	41,4600	41,9900	41,3100	-0,96%	4,04M	aa.aa	17:35:12
Snam Rete	5,614	5,634	5,508	+1,45%	5,58M	aa.aa	17:35:13
Pirelli & C	6,5700	6,6600	6,5250	-0,30%	856,44K	aa.aa	17:35:19
Adecco N	23,80	24,24	23,50	-0,92%	597,11K	aa.aa	17:39:59
Richemont	172,85	176,45	171,25	-0,12%	566,68K	aa.aa	17:39:59
Julius Baer	72,64	73,68	71,38	+1,99%	893,64K	aa.aa	17:39:59
ABB	81,90	82,30	80,78	+2,86%	1,74M	aa.aa	17:39:59
Holcim	64,66	65,70	64,40	+0,28%	1,37M	aa.aa	17:39:59
Logitech	86,40	87,42	85,10	+1,24%	388,04K	aa.aa	17:39:59
Clariant	10,57	10,85	10,54	+1,15%	463,06K	aa.aa	17:39:59
Zurich Insurance Group	572,40	573,40	562,60	+1,56%	314,64K	aa.aa	17:39:59
Swatch Group	182,05	186,05	182,05	-1,35%	62,45K	aa.aa	17:39:59
Swiss Life Holding	891,00	891,40	880,20	+0,84%	42,36K	aa.aa	17:39:59
Novartis	116,34	118,64	116,20	-1,46%	2,6M	aa.aa	17:39:59
Nestle SA	74,78	75,19	74,56	+0,20%	3,31M	aa.aa	17:39:59
Swiss Re	141,45	142,20	138,30	+1,76%	599,51K	aa.aa	17:39:59
Roche Holding Participation	345,70	349,90	342,50	-0,95%	660,39K	aa.aa	17:39:59
Lonza Group	565,60	570,20	554,40	+0,89%	94,39K	aa.aa	17:39:59
Swisscom	639,00	640,00	629,00	+1,19%	58,11K	aa.aa	17:39:59
BASF derived	49,925	50,230	49,360	+1,06%	1,58M	aa.aa	17:35:28
Bayer derived	44,94	45,72	44,55	-1,01%	2,7M	aa.aa	17:35:39
Allianz derived	416,20	416,20	409,90	+1,02%	476,17K	aa.aa	17:37:43
Adidas derived	144,05	145,45	138,35	+0,98%	578,6K	aa.aa	17:37:52
Lufthansa derived	7,600	7,720	7,596	+0,11%	4,41M	aa.aa	17:35:22
Siemens derived	276,10	277,85	271,05	+1,54%	1,3M	aa.aa	17:36:33
Deutsche Bank derived	30,940	31,360	30,410	-0,29%	4,85M	aa.aa	17:37:10
Continental derived	68,10	68,72	67,22	+1,04%	345,86K	aa.aa	17:36:33
Deutsche Post derived	56,720	56,960	55,860	+1,76%	1,41M	aa.aa	17:35:25
Mercedes Benz Group derived	39,725	40,460	39,725	-0,84%	2,48M	aa.aa	17:35:17
Porsche Automobil Holding SE derived	24,530	25,000	24,500	-0,65%	614,13K	aa.aa	17:35:22
Henkel derived	72,30	72,58	71,74	+0,53%	281,12K	aa.aa	17:35:23
Commerzbank derived	39,150	39,360	38,100	-0,63%	4,39M	aa.aa	17:35:23
Deutsche Borse derived	287,300	291,700	286,300	+0,21%	327,47K	aa.aa	17:35:02
Norsk Hydro	80,10	80,10	78,38	+0,83%	3,52M	aa.aa	16:25:59
Mowi	201,40	205,00	200,80	0,00%	1,14M	aa.aa	16:25:59
Orkla	91,70	91,85	91,00	+0,94%	1,55M	aa.aa	16:25:59
Equinor	402,80	406,70	397,90	+0,25%	2,9M	aa.aa	16:25:59
Tomra Systems	91,10	93,60	91,10	+0,77%	604,83K	aa.aa	16:25:59
Storebrand	192,50	192,90	190,50	+1,00%	389,96K	aa.aa	16:25:59
Telenor	127,80	128,60	127,00	+0,71%	1,65M	aa.aa	16:25:59
Yara International	415,30	417,00	412,90	+0,24%	344,58K	aa.aa	16:25:59
Subsea 7	319,20	322,60	313,00	-0,99%	288,24K	aa.aa	16:25:59
Air France KLM	11,35	11,63	11,32	0,00%	847,83K	aa.aa	17:35:59
Accor	44,20	45,12	44,02	+0,43%	876,23K	aa.aa	17:35:59
Air Liquide	170,16	171,26	166,92	+2,24%	1,13M	aa.aa	17:35:59
Capgemini	108,90	114,90	108,90	-2,85%	810,81K	aa.aa	17:35:59
AXA	42,07	42,16	41,62	+0,41%	3,77M	aa.aa	17:35:59
Danone	59,12	59,40	58,10	+2,67%	2,28M	aa.aa	17:35:59
Engie	22,78	22,87	22,39	+1,15%	5,33M	aa.aa	17:35:59
BNP Paribas	92,06	92,21	89,75	+0,57%	3,13M	aa.aa	17:35:59
Bouygues	40,70	41,38	40,56	-0,42%	783,7K	aa.aa	17:35:59
Louis Vuitton	378,55	383,60	376,00	-0,25%	609,05K	aa.aa	17:35:59
L'Oreal	372,75	376,30	369,30	+0,27%	255,04K	aa.aa	17:35:59
Schneider Electric	303,00	304,85	295,85	+3,55%	757,41K	aa.aa	17:35:59
Saint Gobain	67,10	67,62	66,14	+1,18%	1,15M	aa.aa	17:35:59
Carrefour	15,325	15,730	15,325	-2,08%	2,64M	aa.aa	17:35:59
EssilorLuxottica	142,80	146,70	142,75	-1,24%	636,43K	aa.aa	17:35:59
Pernod Ricard	58,62	59,60	58,16	-0,64%	910,3K	aa.aa	17:35:59
Credit Agricole	16,89	16,96	16,57	-0,24%	6,38M	aa.aa	17:35:59
Orange	13,98	13,98	13,72	+1,23%	3,94M	aa.aa	17:35:59
Soc. Générale	66,30	67,12	64,83	+0,33%	2,53M	aa.aa	17:35:59
Michelin	33,02	33,39	32,81	-0,24%	1,46M	aa.aa	17:35:59
Airbus	189,30	191,98	185,58	+1,99%	1,31M	aa.aa	17:35:59
Alstom	15,08	15,37	14,93	-0,40%	1,29M	aa.aa	17:35:59
Sanofi	70,81	72,40	69,75	-3,13%	3,82M	aa.aa	17:35:59
Vivendi	1,42	1,45	1,41	+0,71%	2,21M	aa.aa	17:35:59
TotalEnergies SE	74,46	74,98	73,45	-0,07%	5M	aa.aa	17:35:59
STMicroelectr.	50,34	50,34	47,79	+6,54%	2,71M	aa.aa	17:35:59
Vinci	106,80	107,50	105,60	+1,14%	1,07M	aa.aa	17:35:59
Renault	24,68	25,64	24,66	-2,95%	1,72M	aa.aa	17:35:59
Veolia Environnement	30,73	30,80	30,28	+0,69%	1,76M	aa.aa	17:35:59
Galp Energia	21,72	22,60	21,64	-1,14%	2,96M	aa.aa	17:35:59
Jeronimo Martins	16,94	17,60	16,93	-3,86%	3,02M	aa.aa	17:35:59
EDP	4,801	4,872	4,785	+0,04%	8,04M	aa.aa	17:35:59
ACS derived	95,000	95,600	93,200	+3,20%	403,46K	aa.aa	17:35:59
BBVA derived	23,730	23,920	23,180	-0,34%	7,59M	aa.aa	17:35:59
Bankinter derived	15,785	15,785	15,375	+0,51%	2,29M	aa.aa	17:35:59
Caixabank derived	12,040	12,090	11,730	+0,08%	8,32M	aa.aa	17:35:59
Enagas derived	16,670	16,700	16,480	+1,40%	543,49K	aa.aa	17:35:59
Naturgy Energy derived	29,440	29,520	29,140	+1,45%	976,9K	aa.aa	17:35:59
Grifols derived	9,534	9,710	9,480	-0,67%	972,88K	aa.aa	17:35:59
Ferrovial derived	47,470	47,830	46,670	+2,06%	1,05M	aa.aa	17:35:59
Redeia Corporacion derived	14,800	14,920	14,700	+0,48%	2M	aa.aa	17:35:59
Inditex derived	53,240	54,540	53,240	+0,34%	2,22M	aa.aa	17:35:59
Repsol derived	29,030	29,930	28,860	-2,62%	3,62M	aa.aa	17:35:59
Iberdrola derived	20,820	21,120	20,670	+0,43%	8,62M	aa.aa	17:35:59
Telefonica derived	3,3140	3,3280	3,2700	+1,07%	10,13M	aa.aa	17:35:59
Banco de Sabadell derived	3,4910	3,5250	3,3970	-0,51%	17,34M	aa.aa	17:35:59
Santander derived	11,8080	11,9420	11,6160	-0,03%	24,32M	aa.aa	17:35:59
Electrolux B	25,0	25,7	24,9	-1,19%	2,44M	aa.aa	17:30:59
Atlas Copco A	209,80	211,00	208,10	+1,94%	3,67M	aa.aa	17:30:59
Boliden	519,60	523,40	505,20	+3,71%	998,55K	aa.aa	17:30:59
LM Ericsson B	93,18	94,28	92,38	+1,77%	10,17M	aa.aa	17:30:59
Alfa Laval	561,0	563,8	552,6	+1,93%	514,53K	aa.aa	17:30:59
Assa Abloy	354,3	357,6	351,7	+1,03%	1,76M	aa.aa	17:30:59
S.e.b	232,10	233,10	228,50	+1,27%	2,02M	aa.aa	17:30:59
Sandvik	362,00	364,80	358,70	+0,98%	1,53M	aa.aa	17:30:59
Investor B	405,1	405,4	400,0	+1,22%	3,22M	aa.aa	17:30:59
Orron Energy AB	7,29	7,44	7,24	+0,55%	880,89K	aa.aa	17:30:59
Hennes & Mauritz	159,3	161,3	158,8	+0,57%	1,92M	aa.aa	17:30:59
Svenska Cellulosa	119,6	121,1	119,2	-0,08%	1,35M	aa.aa	17:30:59
Securitas B	153,60	154,20	152,10	+0,59%	913,68K	aa.aa	17:30:59
Swedbank	404,20	405,50	398,60	+1,05%	1,76M	aa.aa	17:30:59
Skanska B	278,40	279,80	275,10	+1,64%	616,73K	aa.aa	17:30:59
Svenska Handelsbanken	152,85	153,55	151,60	+0,56%	4,04M	aa.aa	17:30:59
Volvo B	314,80	321,70	313,10	-1,13%	4,55M	aa.aa	17:30:59
Tele2 AB	160,85	161,55	157,05	+1,80%	1,35M	aa.aa	17:30:59
Telia Company	44,23	44,44	43,32	+2,05%	5,99M	aa.aa	17:30:59
SKF B	275,6	277,0	269,7	+3,14%	1,16M	aa.aa	17:30:59
Proximus	5,91	6,04	5,91	+0,17%	234,59K	aa.aa	17:35:59
Ackermans&v.H.	262,60	264,20	260,40	+0,92%	25,05K	aa.aa	17:35:59
Etablissementen Franz Colruyt	34,28	34,68	33,80	-2,89%	96,75K	aa.aa	17:35:59
KBC Groep	124,75	127,70	122,75	-0,87%	592,07K	aa.aa	17:35:59
Solvay	24,66	24,92	24,28	+1,65%	577,81K	aa.aa	17:35:59
GBL	69,45	70,25	69,40	-0,14%	92,75K	aa.aa	17:35:59
UCB	204,30	205,20	200,20	+1,49%	176,16K	aa.aa	17:35:59
Danske Bank	367,8	367,8	360,4	+1,02%	1,04M	aa.aa	16:59:59
Carlsberg B	857,2	863,2	843,8	+1,81%	214,59K	aa.aa	16:59:59
Dsv	1.199,0	1.205,0	1.151,5	+3,41%	440,25K	aa.aa	16:59:59
Novo Nordisk B	248,8	250,5	246,2	-0,52%	4,31M	aa.aa	16:59:59
Moeller Maersk B	24.240	24.270	23.220	+3,77%	11,08K	aa.aa	16:59:59
Novozymes AS	416,0	418,3	408,1	+0,73%	803,45K	aa.aa	16:59:59
Genmab	2.257,0	2.314,0	2.235,0	-2,42%	124,16K	aa.aa	16:59:59
Gn Store Nord	105,4	108,1	104,8	-2,59%	399,19K	aa.aa	16:59:59
Vestas Wind	200,2	200,2	188,6	+5,54%	2,71M	aa.aa	16:59:59
Demant	314,0	316,2	311,0	-0,06%	234,92K	aa.aa	16:59:59
Trygvesta	143,4	143,4	140,8	+1,56%	839,1K	aa.aa	16:59:59
Kone Corporation	50,92	51,70	50,64	+0,79%	397,92K	aa.aa	17:29:59
Elisa Corporat.	36,56	36,92	35,98	+1,67%	381,17K	aa.aa	17:29:59
Fortum	23,62	23,88	23,53	+0,34%	1,08M	aa.aa	17:29:59
Kesko	22,94	23,10	22,88	0,00%	293,73K	aa.aa	17:29:59
Neste Oyj	31,47	33,26	31,16	-5,24%	1,4M	aa.aa	17:29:59
Stora Enso OYJ	10,025	10,220	9,966	+0,53%	1,32M	aa.aa	17:29:59
Sampo Plc	8,81	8,83	8,73	-0,23%	4,17M	aa.aa	17:29:59
Nokian Renkaat	15,48	15,64	15,45	-0,19%	157,94K	aa.aa	17:29:59
UPM-Kymmene	24,85	25,32	24,72	+0,73%	956,14K	aa.aa	17:29:59
Andritz Ag derived	83,000	83,400	82,000	+0,97%	80,67K	aa.aa	17:35:59
Erste Bank derived	113,600	116,400	111,900	-1,73%	553,76K	aa.aa	17:35:59
CPI Europe derived	15,120	15,220	15,040	-0,26%	55,93K	aa.aa	17:35:59
Omv Ag derived	70,500	71,100	70,000	-0,21%	224,94K	aa.aa	17:35:59
Raiffeisen Bank derived	58,350	59,350	56,800	-0,43%	458,08K	aa.aa	17:35:59
Voestalpine derived	44,320	44,560	43,740	+1,33%	125,08K	aa.aa	17:35:59
Verbund derived	63,200	63,950	62,950	-0,32%	137,23K	aa.aa	17:35:59
Wienerberger derived	16,670	17,020	16,600	+0,85%	524,02K	aa.aa	17:35:59
Nokia Oyj	9,408	9,540	9,260	+2,37%	11,81M	aa.aa	17:29:59
BMW derived	54,320	55,120	54,100	-0,91%	1,33M	aa.aa	17:35:27
Fresenius Medical Care derived	39,550	39,750	39,280	-0,33%	504,42K	aa.aa	17:38:14
Deutsche Tel. derived	26,560	26,690	26,030	+1,88%	5,4M	aa.aa	17:36:33
Merck derived	136,90	136,90	132,95	+1,82%	260,31K	aa.aa	17:36:33
Infineon derived	64,640	64,820	60,670	+8,78%	5,62M	aa.aa	17:37:09
Munchener Ruck derived	508,60	511,20	496,20	+1,96%	284,59K	aa.aa	17:36:28
SAP derived	183,920	188,740	183,920	-1,51%	1,47M	aa.aa	17:35:17
ThyssenKrupp derived	14,005	14,370	13,900	+2,08%	1,62M	aa.aa	17:37:13
Rheinmetall derived	956,900	972,400	947,000	+1,17%	207,73K	aa.aa	17:38:11
Vodafone Group PLC	126,800	128,100	124,100	+2,18%	52,58M	aa.aa	17:35:59
Lagardere	18,00	18,18	17,96	0,00%	6,75K	aa.aa	17:35:59
Kering	210,30	215,00	203,20	-3,22%	678,05K	aa.aa	17:35:59
Unibail-Rodamco	87,52	87,86	86,70	-0,41%	352,48K	aa.aa	17:35:59
Lanxess derived	12,090	12,410	12,020	-2,50%	568,88K	aa.aa	17:35:21
Beiersdorf derived	75,400	76,020	75,160	-0,48%	357,06K	aa.aa	17:35:07
Fresenius SE derived	43,635	43,960	43,315	-0,38%	972,76K	aa.aa	17:36:29
Freenet AG derived	22,900	23,200	22,460	+1,06%	277,34K	aa.aa	17:35:28
GEA Group AG derived	66,450	66,450	65,650	+0,99%	270,92K	aa.aa	17:36:33
Hannover Rueckversicherung AG derived	255,00	256,80	249,40	+1,67%	135,8K	aa.aa	17:35:28
RWE derived	59,100	59,340	57,940	+1,20%	972,65K	aa.aa	17:38:43
K+S AG derived	15,170	15,340	15,090	+0,46%	918,01K	aa.aa	17:35:01
Mtu Aero Engines Holding AG derived	370,20	376,00	367,50	+0,49%	145,71K	aa.aa	17:35:15
Symrise AG derived	91,000	91,480	89,780	+0,69%	301,33K	aa.aa	17:35:23
Heidelberg Materials derived	148,400	148,600	143,800	+1,85%	475,02K	aa.aa	17:36:48
Qiagen NV derived	40,405	40,405	37,000	+5,80%	1,04M	aa.aa	17:38:18
United Internet AG derived	24,080	24,200	23,900	-0,17%	139,76K	aa.aa	17:35:26
Hugo Boss AG derived	37,950	38,000	37,920	-0,08%	125,31K	aa.aa	17:35:26
AstraZeneca	11.870,0	12.092,0	11.790,0	-1,35%	1,62M	aa.aa	17:35:59
Bellway	2.104,0	2.138,0	2.090,0	+0,48%	423,95K	aa.aa	17:35:59
Legal General	287,20	288,46	283,30	+0,56%	12,84M	aa.aa	17:35:59
Imperial Brands	2.443,00	2.460,00	2.423,00	+0,78%	913,06K	aa.aa	17:35:59
Reckitt Benckiser	4.925,0	4.957,0	4.888,0	+0,37%	845,14K	aa.aa	17:35:59
Kingfisher	328,30	334,80	327,70	+0,12%	4,15M	aa.aa	17:35:59
Relx	2.528,00	2.557,00	2.512,46	+0,72%	4,1M	aa.aa	17:35:59
Centrica	149,05	151,25	147,60	+1,22%	12,84M	aa.aa	17:35:59
3I Group	2.555,00	2.599,00	2.540,00	+0,43%	1,58M	aa.aa	17:35:59
WPP	372,70	387,90	372,70	-2,66%	3,32M	aa.aa	17:35:59
Victrex	917,0	926,0	913,0	+0,66%	167K	aa.aa	17:35:59
Tesco	469,00	478,10	469,00	-1,22%	10,49M	aa.aa	17:35:59
Aberdeen	243,20	245,20	239,00	+0,33%	4,39M	aa.aa	17:35:59
Diageo	1.601,5	1.617,5	1.599,0	+0,22%	3,29M	aa.aa	17:35:59
Hikma Pharma	1.580,00	1.594,00	1.561,00	+0,57%	291,41K	aa.aa	17:35:59
Investec	605,00	622,00	600,50	-0,82%	1,31M	aa.aa	17:35:59
Rio Tinto PLC	7.063,3	7.103,0	6.974,0	+1,57%	2,02M	aa.aa	17:35:59
Johnson Matthey	2.422,0	2.426,9	2.380,0	+2,19%	359,14K	aa.aa	17:35:59
Anglo American	4.097,0	4.140,0	3.991,0	+2,97%	2,02M	aa.aa	17:35:59
Capita	214,00	229,50	214,00	-5,31%	1,45M	aa.aa	17:35:59
Bunzl	2.614,0	2.624,0	2.596,0	+1,24%	1,36M	aa.aa	17:35:59
Burberry Group	1.010,5	1.031,0	1.007,5	-0,44%	831,17K	aa.aa	17:35:59
GSK plc	1.779,50	1.802,00	1.770,00	-0,86%	5,43M	aa.aa	17:35:59
Barratt Redrow	318,20	324,80	317,00	+0,16%	4,33M	aa.aa	17:35:59
Aviva	678,40	681,00	669,00	+0,89%	4,15M	aa.aa	17:35:59
BHP Group Ltd	3.214,00	3.260,00	3.147,00	+1,77%	1,76M	aa.aa	17:35:59
Sage	983,40	996,20	981,40	+0,43%	1,67M	aa.aa	17:35:59
WH Smith	369,0	379,0	366,2	-0,59%	561,58K	aa.aa	17:35:59
Pearson	1.222,00	1.235,50	1.216,50	-0,12%	1,58M	aa.aa	17:35:59
Hammerson	334,20	337,40	330,60	+1,40%	533,76K	aa.aa	17:35:59
Associated British Foods	1.826,0	1.860,5	1.826,0	-0,27%	369,67K	aa.aa	17:35:59
Tullow Oil	7,80	10,50	7,80	-25,86%	87,67M	aa.aa	17:35:59
London Stock Exchange	8.090,0	8.164,0	8.020,0	-0,37%	1,01M	aa.aa	17:35:59
BAE Systems	1.921,00	1.970,00	1.921,00	-1,13%	3,18M	aa.aa	17:35:59
Antofagasta	3.802,00	3.846,00	3.700,00	+3,04%	868,85K	aa.aa	17:35:59
Man Group	322,20	322,20	313,80	+1,83%	4,23M	aa.aa	17:35:59
Rolls-Royce Holdings	1.477,20	1.500,40	1.471,80	+0,37%	10,27M	aa.aa	17:35:59
Whitbread	2.440,0	2.559,0	2.383,0	+2,18%	1,06M	aa.aa	17:35:59
Pennon	458,80	459,40	444,80	+3,43%	1,57M	aa.aa	17:35:59
Tate&Lyle	559,50	561,00	547,50	+0,18%	1,97M	aa.aa	17:35:59
Persimmon	1.237,5	1.268,5	1.237,0	-0,84%	1,98M	aa.aa	17:35:59
Admiral Group	3.588,0	3.634,0	3.572,0	+0,06%	741,67K	aa.aa	17:35:59
United Utilities	1.417,00	1.427,00	1.399,00	+0,93%	1,29M	aa.aa	17:35:59
Unilever	4.483,5	4.528,0	4.477,5	-0,23%	2,28M	aa.aa	17:35:59
SSE	2.447,00	2.485,00	2.421,00	-1,05%	2,29M	aa.aa	17:35:59
Standard Chartered	2.190,00	2.222,00	2.146,00	-1,26%	7,64M	aa.aa	17:35:59
British Land Company	389,40	390,80	382,00	+2,15%	4,24M	aa.aa	17:35:59
Informa	857,60	873,60	849,20	-0,33%	1,84M	aa.aa	17:35:59
Weir Group	2.580,00	2.618,00	2.570,00	+0,23%	1,41M	aa.aa	17:35:59
Ashmore	217,60	219,00	211,60	+2,16%	784,29K	aa.aa	17:35:59
Severn Trent	3.118,0	3.128,0	3.078,0	+1,43%	389,44K	aa.aa	17:35:59
Travis Perkins	585,00	595,50	580,00	+0,09%	506,44K	aa.aa	17:35:59
St. James’s Place	1.043,50	1.048,50	1.027,00	+0,24%	1,05M	aa.aa	17:35:59
Smiths Group	2.816,00	2.822,00	2.773,00	+1,22%	933,01K	aa.aa	17:35:59
Close Brothers	4,58	4,58	4,58	-3,78%	0	aa.aa	08:02:00
IG Group	990,00	1.018,00	930,50	-22,60%	7,81M	aa.aa	17:35:59
Melrose Industries	470,00	474,80	464,60	+0,97%	4,64M	aa.aa	17:35:59
Smith & Nephew	989,00	992,40	981,20	+0,67%	2,63M	aa.aa	17:35:59
Intertek	5.880,0	5.885,0	5.870,0	+0,09%	1,77M	aa.aa	17:35:59
Mondi	788,20	805,00	788,20	-1,15%	1,18M	aa.aa	17:35:59
Rotork	488,00	489,20	488,00	-0,08%	2,45M	aa.aa	17:35:59
J Sainsbury	323,30	328,50	322,90	-0,83%	7,37M	aa.aa	17:35:59
Croda Intl	3.278,0	3.299,0	3.258,0	+0,12%	415,13K	aa.aa	17:35:59
National Grid	1.146,50	1.156,50	1.128,50	+1,10%	6,96M	aa.aa	17:35:59
IMI PLC	3.130,00	3.130,00	3.074,00	+2,09%	516,92K	aa.aa	17:35:59
BT Group	196,30	199,85	190,95	+2,86%	18,88M	aa.aa	17:35:59
Inchcape	739,50	754,50	738,00	-0,47%	586,06K	aa.aa	17:35:59
Segro	915,20	931,00	910,60	+0,28%	3,93M	aa.aa	17:35:59
Schroders	589,0	589,0	589,0	0,00%	0	aa.aa	01/10
ITV	66,75	67,75	66,50	+0,38%	10,1M	aa.aa	17:35:59
Rentokil	299,40	301,00	296,60	+1,11%	4,68M	aa.aa	17:35:59
Compass	29,73	30,21	29,20	+1,89%	2,4M	aa.aa	17:35:59
Hays	64,30	65,00	62,80	+1,02%	2,14M	aa.aa	17:35:59
ICG PLC	1.763,00	1.812,00	1.748,00	-1,78%	1,01M	aa.aa	17:35:59
Hiscox	1.861,00	1.862,00	1.845,00	+0,70%	682,54K	aa.aa	17:35:59
Land Securities	615,00	619,00	603,50	+1,24%	5,37M	aa.aa	17:35:59
International Workplace Plc	176,40	179,10	175,50	-0,34%	1,9M	aa.aa	17:35:59
Halma	3.600,0	3.614,0	3.494,0	+3,93%	1,11M	aa.aa	17:35:59
Rightmove	452,50	457,40	449,80	+0,49%	2,35M	aa.aa	17:35:59
Taylor Wimpey	81,40	82,64	80,88	+0,12%	12,49M	aa.aa	17:35:59
Spirax-Sarco Engineering	7.240,0	7.360,0	7.230,0	+0,91%	164,03K	aa.aa	17:35:59
RS PLC	772,50	785,00	769,00	+0,52%	821,01K	aa.aa	17:35:59
Unite	461,00	463,20	455,00	+1,14%	2,02M	aa.aa	17:35:59
Derwent	1.778,0	1.796,0	1.752,0	+0,62%	259,21K	aa.aa	17:35:59
Beazley	1.308,50	1.308,50	1.308,50	0,00%	0	aa.aa	01/10
ASMI	944,80	955,60	909,60	+5,45%	164,51K	aa.aa	17:35:59
Randstad	34,61	35,35	34,47	-1,14%	487,45K	aa.aa	17:35:59
Corbion	21,60	22,14	21,50	-2,61%	163,89K	aa.aa	17:35:59
Wolters Kluwer	67,82	69,70	67,54	-1,19%	1,03M	aa.aa	17:35:59
SBM Offshore	34,66	34,76	34,24	-0,23%	342,2K	aa.aa	17:35:59
Akzo Nobel	56,68	57,02	55,62	+2,24%	730,82K	aa.aa	17:35:59
Vopak	48,14	48,38	47,60	+1,09%	95,37K	aa.aa	17:35:59
Ahold Delhaize	31,50	31,85	30,95	-0,47%	3,27M	aa.aa	17:35:59
ArcelorMittal	57,28	58,02	56,40	+0,95%	1,76M	aa.aa	17:35:59
Koninklijke KPN	3,938	3,948	3,889	+0,56%	12,05M	aa.aa	17:35:59
ASML	1.653,00	1.659,60	1.613,20	+3,51%	685,71K	aa.aa	17:35:59
Aalberts	42,62	43,24	42,56	-0,05%	269,14K	aa.aa	17:35:59
Prysmian	129,8000	131,2000	126,6500	+3,96%	1,34M	aa.aa	17:35:27
Intesa	6,3280	6,4410	6,2570	-0,78%	93,96M	aa.aa	17:35:15
Thales	222,70	229,50	222,70	-1,15%	251,91K	aa.aa	17:35:59
Gecina	59,40	60,05	59,00	-1,08%	255,29K	aa.aa	17:35:59
UniCredit	78,850	79,510	77,110	-0,86%	7,58M	aa.aa	17:35:59
Dassault Systemes	20,63	20,86	20,50	+0,29%	1,24M	aa.aa	17:35:59
Forvia	8,594	8,760	8,420	+2,02%	760,34K	aa.aa	17:35:59
Casino Guichard	0,1860	0,1864	0,1728	+9,09%	712,32K	aa.aa	17:35:59
Leonardo	47,390	48,400	47,200	-0,86%	1,97M	aa.aa	17:35:22
Aeroports Paris	107,50	108,10	104,40	+3,07%	152,28K	aa.aa	17:35:59
Enel	8,799	8,853	8,676	+1,51%	15,77M	aa.aa	17:35:28
Eurofins	74,86	75,40	73,30	+0,43%	416,37K	aa.aa	17:35:59
Tenaris	24,74	24,79	24,45	+1,14%	959,07K	aa.aa	17:35:17
Rexel	35,38	35,38	34,14	+3,45%	1M	aa.aa	17:35:59
Remy Cointreau	41,88	42,54	41,82	-0,33%	40,41K	aa.aa	17:35:59
Eni SpA	24,190	24,415	23,840	+0,67%	7M	aa.aa	17:35:59
SES	4,16	4,27	4,14	-0,72%	600,71K	aa.aa	17:35:59
Eurazeo	44,74	44,74	44,74	-1,89%	0	aa.aa	08:00:31
Publicis Gr	94,24	95,92	93,60	-1,15%	444,7K	aa.aa	17:35:59
Arkema	53,85	54,75	53,75	-0,28%	356,32K	aa.aa	17:35:59
Sodexo	53,90	54,25	53,50	+0,84%	305,44K	aa.aa	17:35:59
Ubisoft	4,98	5,23	4,97	-3,30%	842,27K	aa.aa	17:35:59
Hermes International	1.299,50	1.322,00	1.288,50	-0,15%	124,56K	aa.aa	17:35:59
Soitec	170,70	170,70	159,50	+7,66%	392,29K	aa.aa	17:35:59
Safran	330,10	336,30	325,70	+0,95%	551,63K	aa.aa	17:35:59
Wendel	77,30	78,50	75,20	-1,97%	81,02K	aa.aa	17:35:59
Eiffage	100,10	101,05	98,92	+0,54%	308,17K	aa.aa	17:35:59
Groupe SEB	53,50	55,15	53,50	-1,29%	37,61K	aa.aa	17:35:59
SCOR	31,72	31,72	31,20	+1,08%	731,31K	aa.aa	17:35:59
A2A	2,245	2,251	2,225	+0,58%	5,77M	aa.aa	17:35:59
Sartorius Stedim	208,20	211,20	204,20	+0,97%	98,53K	aa.aa	17:35:59
Covivio	43,40	43,62	43,06	-0,50%	212,2K	aa.aa	17:35:59
Eutelsat	1,52	1,57	1,52	-0,65%	1,66M	aa.aa	17:35:59
Atos	22,0400	22,5000	21,6600	-1,08%	112,66K	aa.aa	17:35:59
Terna	9,154	9,252	9,060	+0,18%	3,69M	aa.aa	17:35:12
Valeo	14,10	14,37	13,95	+1,44%	412,74K	aa.aa	17:35:59
Mediobanca	27,410	27,730	27,080	0,00%	379,91K	aa.aa	17:35:59
Banco Bpm	15,225	15,415	14,840	-0,75%	5,18M	aa.aa	17:35:59
Saipem	4,3220	4,3300	4,2290	+0,63%	10,61M	aa.aa	17:35:18
Alten	78,75	81,20	78,75	-3,08%	59,73K	aa.aa	17:35:59
Legrand	144,55	146,15	141,10	+3,43%	561,13K	aa.aa	17:35:59
Klepierre	34,42	34,56	34,12	-0,17%	658,7K	aa.aa	17:35:59
Ipsen	139,60	141,90	138,30	-0,71%	97,5K	aa.aa	17:35:59
Emeis	9,9850	10,2800	9,9850	-3,25%	350,26K	aa.aa	17:35:59
JC Decaux	24,46	25,02	24,38	-0,89%	128,82K	aa.aa	17:35:59
Biomerieux	76,75	76,90	75,35	-0,58%	136,49K	aa.aa	17:35:59
Teleperformance	69,00	71,64	69,00	-2,90%	188,59K	aa.aa	17:35:59
Sopra Steria	163,30	167,80	163,30	-1,51%	40,57K	aa.aa	17:35:59
Rubis	34,76	35,24	34,76	-0,40%	168,21K	aa.aa	17:35:59
Erste Bank Polska	760,60	785,20	758,40	-1,48%	71,97K	aa.aa	17:05:59
PKO Bank Polski	118,24	121,02	116,94	-1,20%	3,68M	aa.aa	17:05:59
Wartsila	29,35	29,43	28,42	+4,26%	753,42K	aa.aa	17:29:59
Bank Pekao S.A.	268,70	273,80	264,70	-0,78%	550,24K	aa.aa	17:05:59
KGHM Polska Miedz	335,30	335,35	322,05	+4,39%	597,07K	aa.aa	17:05:59
Pkn orlen	144,32	145,50	141,20	-1,26%	1,69M	aa.aa	17:05:59
Bureau Veritas	26,57	26,77	26,42	-0,11%	932,16K	aa.aa	17:35:59
Nordea Bank	17,085	17,125	16,845	+0,56%	3,75M	aa.aa	17:29:59
Inmob colonial derived	4,848	4,888	4,824	+0,21%	2,08M	aa.aa	17:35:59
Icade	15,00	15,27	14,95	-0,99%	148,27K	aa.aa	17:35:59
E.ON derived	17,020	17,180	16,665	+1,52%	4,31M	aa.aa	17:35:13
Fresnillo	2.696,00	2.784,00	2.675,00	+0,60%	867,26K	aa.aa	17:35:59
Getlink	18,43	18,52	18,17	+1,26%	658,65K	aa.aa	17:35:59
Anheuser Busch Inbev	64,88	66,08	64,86	+0,50%	1,61M	aa.aa	17:35:59
Experian	2.457,0	2.494,0	2.417,0	+1,24%	3,22M	aa.aa	17:35:59
Berkeley	3.248,0	3.266,0	3.186,0	+1,82%	388,69K	aa.aa	17:35:59
Ageas	73,35	73,75	72,50	+0,55%	213,92K	aa.aa	17:35:59
Howden Joinery	752,50	764,50	750,45	+0,47%	1,26M	aa.aa	17:35:59
DNB	309,00	310,70	306,20	-0,06%	910,96K	aa.aa	16:25:59
Edenred	27,10	27,59	27,01	+0,97%	510,74K	aa.aa	17:35:59
Bollore	3,69	3,71	3,66	-0,27%	5,4M	aa.aa	17:35:59
Ocado	260,40	268,40	259,20	+0,77%	3,59M	aa.aa	17:35:59
Campari	6,0360	6,1180	6,0000	+0,30%	3,83M	aa.aa	17:35:00
PZU SA	69,82	70,56	69,18	-0,46%	1,25M	aa.aa	17:05:59
Glencore	561,40	565,80	546,00	+2,95%	30,02M	aa.aa	17:35:59
IAG	441,20	442,50	433,40	+2,08%	9,93M	aa.aa	17:35:59
Endesa derived	41,940	42,150	41,300	+1,45%	653,7K	aa.aa	17:35:59
SGS	94,50	95,36	94,12	+0,57%	257,08K	aa.aa	17:39:59
Umicore	21,18	21,26	20,74	+3,02%	356,9K	aa.aa	17:35:59
TechnipFMC	68,980	69,530	67,960	+0,19%	1,67M	aa.aa	21:42:12
JD Sports Fashion	79,72	81,62	78,88	-1,41%	14,73M	aa.aa	17:35:59
Jupiter FM	169,20	170,60	168,00	+0,48%	955,29K	aa.aa	17:35:59
Londonmetric Property	171,60	173,00	170,90	+0,18%	9,67M	aa.aa	17:35:59
Standard Life	868,50	871,00	861,60	+0,81%	1,97M	aa.aa	17:35:59
Brenntag AG derived	58,600	59,420	58,600	+0,10%	180,62K	aa.aa	17:35:15
Fuchs Se Pref derived	42,680	42,960	42,440	+0,57%	56,27K	aa.aa	17:35:11
OC Oerlikon Corp	5,68	5,70	5,60	+1,61%	458,65K	aa.aa	17:39:59
Coloplast	412,5	415,3	410,6	-0,67%	357,67K	aa.aa	16:59:59
DiaSorin	74,90	75,06	72,80	+1,22%	212,34K	aa.aa	17:35:13
Amadeus derived	52,800	52,940	51,980	+1,34%	435,23K	aa.aa	17:35:59
Aedifica	61,20	62,00	61,20	-1,45%	131,65K	aa.aa	17:35:59
Elia System Op.	117,90	119,60	117,90	-0,25%	89,71K	aa.aa	17:35:59
Lakefront	25,66	26,06	25,28	-0,23%	82,82K	aa.aa	17:35:59
Sofina	243,80	243,80	240,00	+1,67%	16,77K	aa.aa	17:35:59
Warehouses de Pauw	18,75	18,98	18,64	-0,32%	2,32M	aa.aa	17:35:59
Dassault Avia	282,00	287,40	281,60	-0,28%	76,68K	aa.aa	17:35:59
Avolta	42,84	43,94	42,74	-0,56%	76,34K	aa.aa	18:59:59
Amplifon SpA	11,555	11,930	11,540	-1,95%	1,52M	aa.aa	17:35:02
Hera SpA	3,534	3,550	3,500	+0,91%	1,37M	aa.aa	17:35:21
Interpump Group	35,440	35,980	35,340	+0,23%	106,18K	aa.aa	17:35:26
Recordati	52,60	52,80	52,35	+0,10%	398,6K	aa.aa	17:35:16
Castellum AB	131,95	131,95	131,95	0,00%	0	aa.aa	04/09
Elekta	52,85	52,85	52,85	0,00%	2,27K	aa.aa	29/09
Fabege	71,78	71,78	71,78	0,00%	0	aa.aa	09/09
Getinge	247,10	247,10	247,10	-1,02%	370	aa.aa	18:59:59
Hexagon	103,08	103,18	102,03	+4,33%	4,97K	aa.aa	10:25:20
Holmen	328,20	328,20	328,20	0,00%	0	aa.aa	24/09
Husqvarna B	34,35	34,35	34,27	0,00%	0	aa.aa	24/09
Industrivarden	525,75	525,75	525,75	-2,64%	172	aa.aa	18:59:59
Kinnevik Investment B	59,95	60,96	59,95	0,00%	0	aa.aa	24/09
Lundbergforetagen	576,75	576,75	576,75	0,00%	0	aa.aa	15/09
Saab AB	624,20	636,30	624,20	+0,83%	379	aa.aa	01/10
Trelleborg	439,30	439,30	438,50	0,00%	502	aa.aa	01/10
CTS Eventim AG derived	55,450	55,700	53,350	+3,55%	226,19K	aa.aa	17:35:21
Grenke derived	10,46	10,62	10,42	-0,76%	183,69K	aa.aa	17:35:00
Tag Immobilien derived	10,78	10,93	10,75	-0,65%	412,27K	aa.aa	17:35:07
Evotec AG derived	2,920	3,050	2,902	-3,57%	662,38K	aa.aa	17:35:12
Nemetschek AG	61,450	62,050	61,000	+0,74%	144,18K	aa.aa	17:35:11
Sartorius AG Vz	251,40	254,30	247,00	+0,16%	103,97K	aa.aa	17:35:08
Deutsche Wohnen	15,420	15,620	15,360	0,00%	88,22K	aa.aa	17:30:00
Volkswagen VZO derived	67,48	69,00	67,38	-0,79%	947,76K	aa.aa	17:37:24
Carl Zeiss Medi	31,300	31,440	30,560	+0,32%	128,37K	aa.aa	17:35:10
Prosiebensat derived	3,2100	3,2420	3,1020	+1,78%	81,2K	aa.aa	17:29:56
Bechtle derived	34,240	35,040	33,920	-0,47%	172,77K	aa.aa	17:35:07
DCC	6.435,0	6.450,0	6.430,0	+0,08%	2,25M	aa.aa	17:35:59
AAK	183,7	184,4	181,4	+0,49%	449,74K	aa.aa	17:30:59
Afry AB	102,4	102,6	101,5	+0,20%	170,95K	aa.aa	17:30:59
Fastighets AB Balder	45,11	46,50	45,10	-3,20%	4,33M	aa.aa	17:30:59
Beijer Ref	145,30	147,50	145,20	-0,41%	675,81K	aa.aa	17:30:59
Hexpol B	97,4	97,9	96,4	+0,93%	132,44K	aa.aa	17:30:59
Indutrade	258,6	260,4	255,4	+1,09%	288,08K	aa.aa	17:30:59
Nibe Industrier B	44,4	45,3	44,4	-0,67%	4,94M	aa.aa	17:30:59
Swedish Orphan Biovitrum	427,80	436,20	425,60	-1,52%	232,98K	aa.aa	17:30:59
Ambu B	67,4	67,8	65,5	+0,45%	762,72K	aa.aa	16:59:59
Pandora	791,6	804,2	785,6	-1,42%	261,83K	aa.aa	16:59:59
Royal Unibrew	405	410	403	+0,50%	181,54K	aa.aa	16:59:59
Huhtamaki	26,96	27,28	26,64	-0,44%	354,95K	aa.aa	17:29:59
Orion B	80,80	81,45	79,45	-0,12%	143,26K	aa.aa	17:29:59
Entain	413,40	424,30	405,90	+0,58%	4,23M	aa.aa	17:35:59
Kingspan	102,50	103,30	99,70	+2,88%	34,31K	aa.aa	17:35:59
CD PROJEKT	253,50	257,90	252,10	-0,39%	182,01K	aa.aa	17:05:59
Geberit	538,00	540,60	534,80	+1,36%	59,06K	aa.aa	17:39:59
LEG Immobilien AG derived	45,280	45,600	44,720	+0,89%	1,19M	aa.aa	17:35:14
Heineken	65,30	65,95	64,80	+0,85%	164,22K	aa.aa	17:35:59
Aker BP	338,40	343,30	336,90	-0,82%	1,08M	aa.aa	16:25:59
Gjensidige Forsikring ASA	256,60	257,00	252,80	+1,26%	251,33K	aa.aa	16:25:59
Salmar ASA	577,50	589,00	573,50	+2,39%	182,68K	aa.aa	16:25:59
Evonik derived	20,640	20,740	20,480	+0,10%	1,37M	aa.aa	17:35:42
Sagax	155,60	158,40	155,60	-1,08%	499,84K	aa.aa	17:30:59
CNH Industrial NV	13,45	13,46	12,91	+4,67%	9,26M	aa.aa	21:48:17
Coca Cola HBC AG	4.242,0	4.278,0	4.224,0	+0,86%	391,42K	aa.aa	17:35:59
Glanbia PLC	18,97	19,16	18,70	+1,66%	1,13M	aa.aa	17:29:59
Kerry Group	86,15	86,85	84,10	+2,44%	286,93K	aa.aa	17:29:59
ams OSRAM AG	24,82	24,82	21,68	+15,44%	1,2M	aa.aa	17:39:59
Belimo Holding	807,0	814,0	799,0	+1,83%	17,19K	aa.aa	17:39:59
Allreal Holding	185,60	188,00	185,60	-0,85%	38,01K	aa.aa	17:39:59
Flughafen Zurich	195,70	198,30	194,30	-0,36%	49,88K	aa.aa	17:39:59
Tecan Group	231,20	233,00	227,60	+0,09%	62,61K	aa.aa	17:39:59
Ems Chemie Hld	833,00	834,00	820,50	+1,46%	15,38K	aa.aa	17:39:59
Moncler SpA	43,70	44,10	42,88	+0,71%	709,92K	aa.aa	17:35:23
Kion Group AG derived	35,81	39,82	35,16	-7,68%	1,44M	aa.aa	17:35:08
Sika	183,80	183,95	179,70	+2,60%	366,76K	aa.aa	17:39:59
Swiss Prime Site	119,10	119,80	118,80	-0,17%	113,52K	aa.aa	17:39:59
Barry Callebaut	1.062,0	1.075,0	1.051,0	-0,75%	6,51K	aa.aa	17:39:59
Lindt & Spruengli N	79.000,0	80.400,0	78.700,0	-1,37%	282	aa.aa	17:39:59
Helvetia	205,00	205,40	203,60	+0,20%	140,33K	aa.aa	17:39:59
PSP Swiss Property	141,40	142,40	141,20	-0,35%	61,57K	aa.aa	17:39:59
Partners Group	601,20	604,80	591,20	+0,97%	115,63K	aa.aa	17:39:59
Schindler Ps	260,40	260,60	256,20	+1,80%	71,85K	aa.aa	17:39:59
Kuehne & Nagel	224,50	224,60	219,70	+1,81%	120K	aa.aa	17:39:59
Nel ASA	2,09	2,11	2,05	+0,97%	738,8K	aa.aa	16:25:59
Valmet	27,56	27,86	27,52	+0,22%	270,37K	aa.aa	17:29:59
Georg Fischer	57,60	58,10	57,20	+0,79%	141,6K	aa.aa	17:39:59
Sonova H Ag	248,40	250,00	247,00	-0,72%	76,08K	aa.aa	17:39:59
AIB	11,050	11,170	10,860	-0,45%	4,18M	aa.aa	17:29:59
Merlin Properties SA derived	12,110	12,170	11,790	+2,45%	1,74M	aa.aa	17:35:59
FinecoBank	21,7300	21,7300	21,0400	+2,21%	3,31M	aa.aa	17:35:59
Zalando SE derived	22,27	22,55	22,13	+0,23%	1,04M	aa.aa	17:35:22
SSP	190,00	195,20	189,20	+0,90%	1,79M	aa.aa	17:35:59
Tritax Big Box	140,80	142,30	140,60	-0,07%	6,57M	aa.aa	17:35:59
Scatec Solar OL	103,10	103,30	100,00	+3,20%	440,68K	aa.aa	16:25:59
Spie	41,30	41,48	40,74	+0,58%	430,22K	aa.aa	17:35:59
Hella KGaA Hueck & Co	70,30	70,80	69,30	+1,15%	12,19K	aa.aa	17:35:29
ISS A/S	287,40	287,40	284,20	+0,98%	207,59K	aa.aa	16:59:59
NN Group NV	76,68	76,96	75,74	+0,74%	510,53K	aa.aa	17:35:59
IMCD NV	95,22	96,78	95,22	-0,81%	117,19K	aa.aa	17:35:59
Euronext	160,50	161,80	159,00	+0,75%	239,18K	aa.aa	17:35:59
Argen-X	815,40	836,60	813,40	-3,11%	81,51K	aa.aa	17:35:59
UBS Group	39,53	39,77	38,78	+1,20%	4,93M	aa.aa	17:39:59
Aena derived	25,60	25,86	25,18	+1,91%	1,21M	aa.aa	17:35:59
Elis Services SA	21,30	21,38	20,94	+1,24%	291,04K	aa.aa	17:35:59
Auto Trader Group Plc	461,70	467,70	461,70	+0,28%	4,98M	aa.aa	17:35:59
Evolution AB	802,40	807,00	796,20	+1,34%	347,14K	aa.aa	17:30:59
B M European Value Retail	250,80	258,00	247,60	-0,40%	4,14M	aa.aa	17:35:59
Cembra Money Bank AG	85,65	85,95	84,50	+1,30%	78,35K	aa.aa	17:39:59
Straumann Holding AG	89,80	92,12	89,24	-1,90%	677,13K	aa.aa	17:39:59
Temenos Group AG	66,05	67,75	66,05	-0,83%	149,1K	aa.aa	17:39:59
Cellnex Telecom derived	22,63	23,00	22,04	+2,07%	1,34M	aa.aa	17:35:59
Worldline SA	10,47	10,90	10,47	-2,33%	288,19K	aa.aa	17:35:59
Siltronic AG	83,850	83,850	80,150	+6,68%	135,43K	aa.aa	17:37:23
Inwit	6,500	6,555	6,320	+2,28%	1,28M	aa.aa	17:35:10
Puma SE derived	22,16	22,80	21,76	-0,67%	703,56K	aa.aa	17:36:02
Scout24 AG derived	68,550	69,550	67,650	+1,41%	306,32K	aa.aa	17:35:07
Ferrari NV	388,81	390,47	384,78	+0,39%	395,21K	aa.aa	21:32:51
Poste Italiane	24,490	24,650	24,110	-0,16%	8,74M	aa.aa	17:35:59
ABN AMRO	41,95	42,09	41,08	+1,21%	2,77M	aa.aa	17:35:59
Amundi	88,95	89,25	87,25	+1,19%	174,33K	aa.aa	17:35:59
Dometic Group publ AB	20,42	21,60	20,40	-0,20%	816,47K	aa.aa	17:30:59
Adler derived	0,10	0,10	0,09	+6,91%	43,06K	aa.aa	16:05:23
Grand City	7,05	7,13	6,99	+0,57%	81,84K	aa.aa	17:37:27
Vonovia	16,82	17,00	16,67	+0,45%	5,22M	aa.aa	17:38:52
Covestro	60,200	60,400	60,200	-0,17%	2,1K	aa.aa	19:45:15
Aroundtown	1,582	1,610	1,580	-1,56%	21,46K	aa.aa	17:20:01
VAT Group	699,40	699,40	684,20	+2,79%	66,41K	aa.aa	17:39:59
Signify	15,67	15,90	15,38	+1,42%	496,81K	aa.aa	17:35:59
ASR Nederland	71,48	71,54	70,66	+0,68%	408,48K	aa.aa	17:35:59
Oersted AS	139,45	139,45	134,40	+3,30%	846,09K	aa.aa	16:59:59
Givaudan	3.360,00	3.379,00	3.319,00	+0,60%	9,08K	aa.aa	17:39:59
Uniper SE derived	47,450	47,600	46,250	+2,48%	2,75K	aa.aa	17:29:56
Unilever	52,84	53,30	52,65	-0,02%	1,03M	aa.aa	17:35:59
ConvaTec Group	216,60	218,20	214,80	-0,09%	12,42M	aa.aa	17:35:59
Italgas	8,256	8,334	8,194	+0,22%	1,97M	aa.aa	17:35:26
Galenica Sante	81,50	81,80	81,00	-0,12%	72,23K	aa.aa	17:39:59
Dino Polska	33,66	34,70	33,66	-2,63%	5,39M	aa.aa	17:05:59
Essity B	257,40	257,90	255,80	+0,35%	889,34K	aa.aa	17:30:59
Delivery Hero derived	36,68	36,68	36,26	+1,05%	411K	aa.aa	17:35:05
HelloFresh derived	2,34	2,49	2,34	-2,63%	1,05M	aa.aa	17:38:14
Siemens Healthineers	37,86	38,13	37,46	+0,66%	688,21K	aa.aa	17:36:33
Adyen	859,40	878,70	857,10	+0,44%	157,96K	aa.aa	17:35:59
Lumo Kodit Oyj	7,00	7,08	6,99	-0,43%	488,1K	aa.aa	17:29:59
Epiroc A	263,60	265,40	260,20	+1,97%	1,23M	aa.aa	17:30:59
Quilter	174,90	179,30	172,10	-0,11%	2,22M	aa.aa	17:35:59
SIG Group	13,39	13,65	13,33	-0,59%	794,93K	aa.aa	17:39:59
Knorr-Bremse derived	99,20	102,40	97,40	-2,17%	239,39K	aa.aa	17:35:10
Viaplay AB	2,42	2,42	2,42	+0,83%	50	aa.aa	29/09
Alcon	52,84	53,46	52,62	-0,04%	815,83K	aa.aa	17:39:59
Stadler Rail	30,68	30,68	30,08	+1,79%	106,36K	aa.aa	17:39:59
Nexi	4,045	4,113	4,035	-0,42%	4,6M	aa.aa	17:35:03
Prosus	34,50	35,29	34,49	-0,89%	2,86M	aa.aa	17:35:59
EQT AB	283,90	286,50	282,00	+0,28%	1,64M	aa.aa	17:30:59
Softwareone	8,77	8,97	8,59	-1,02%	230,38K	aa.aa	17:39:59
M&G	313,50	313,80	308,40	+0,90%	9,06M	aa.aa	17:35:59
THG Holdings	26,20	26,60	25,82	+0,61%	2,23M	aa.aa	17:35:59
Allegro	50,39	50,39	49,80	+1,59%	2,38M	aa.aa	17:05:59

AEX

1.116,71

+14,08

+1,28%

AEX Futures

1.121,58

+3,85

+0,34%

US 500

7.726,80

+60,1

+0,78%

Dow Jones

51.185,72

+259,16

+0,51%

DAX

25.222,06

+282,71

+1,13%

Dollar Index

101,667

-0,053

-0,05%

Euro Index

144,32

+0,04

+0,03%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.653,00	+3,51%	685.705,00
ING Groep	30,69	+1,42%	7,75 mln.
Shell	42,40	+0,38%	4,58 mln.
ASMI	944,80	+5,45%	164.508,00
BE Semiconduct.	204,80	+7,00%	722.054,00
Adyen	859,40	+0,44%	157.956,00
ABN AMRO	41,95	+1,21%	2,77 mln.

Naam	Laatste	+/- %	Vol.
BE Semiconduct.	204,80	+7,00%	722.054,00
Arcona Property	5,44	+6,25%	25,00
NedSense	0,0812	+6,01%	20.129,00
Ebusco Holding BV	0,19	+5,51%	684.710,00
ASMI	944,80	+5,45%	164.508,00
Porceleyne Fles	14,50	+3,57%	13,00
ASML	1.653,00	+3,51%	685.705,00

Naam	Laatste	+/- %	Vol.
New Sources Energy	0,0240	-14,29%	7.615,00
Corbion	21,60	-2,61%	163.893,00
Azerion BV	0,80	-2,44%	25.692,00
Aperam	41,96	-2,37%	140.389,00
Cabka NV	1,96	-2,00%	2.058,00
CTAC	2,700	-1,82%	1,00
Pharming Group	0,870	-1,81%	8,06 mln.

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.653,00	+3,51%	685.705,00
BE Semiconduct.	204,80	+7,00%	722.054,00
Adyen	859,40	+0,44%	157.956,00
ASMI	944,80	+5,45%	164.508,00
ING Groep	30,69	+1,42%	7,75 mln.

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaa Aa Aaaaaaaa	67,82	+54,77%	104,97
Aaaaaaaa Aaa	67,82	+54,77%	104,97
Aaaaaaa Aaaaaaaaaaaa	11,93	+50,33%	17,93
Aa Aaaa	11,93	+50,33%	17,93
Aaaaaaaaaaaaa	17,55	+49,06%	26,16
A Aaaa	17,55	+49,06%	26,16
Aaaaaa	26,36	+45,57%	38,37

Naam	Laatste	Upside	Reële waarde
Aaaa Aa Aaaaaaaa	67,82	+54,77%	104,97
Aaaaaaaa Aaa	67,82	+54,77%	104,97
Aaaaaaa Aaaaaaaaaaaa	11,93	+50,33%	17,93
Aa Aaaa	11,93	+50,33%	17,93
Aaaaaaaaaaaaa	17,55	+49,06%	26,16
A Aaaa	17,55	+49,06%	26,16
Aaaaaa	26,36	+45,57%	38,37

Volledige lijst bekijken

Reclame

Installeer onze app.Scan de QR-code om onze app te installeren.

Volg ons

Risicowaarschuwing: Handelen in financiële instrumenten en/of cryptovaluta gaat gepaard met een hoog risico, zoals de kans dat u het volledige of een deel van het geïnvesteerde bedrag verliest. Daarom is deze activiteit niet voor alle beleggers geschikt. De koersen van cryptovaluta zijn zeer veranderlijk en kunnen worden beïnvloed door externe factoren zoals financiële, regelgevings- of politieke gebeurtenissen. Als u op marge handelt, zijn de financiële risico's nog hoger.
Voordat u besluit te handelen in financiële instrumenten of cryptovaluta, moet u volledig op de hoogte zijn van de risico's en kosten die zijn geassocieerd met de handel op financiële markten. U dient hierbij rekening te houden met uw beleggingsdoelen, ervaring en bereidheid om risico te aanvaarden. Win indien nodig het advies van een expert in.
Fusion Media herinnert u eraan dat de gegevens die op deze website worden vermeld niet per definitie geheel actueel of accuraat zijn. De gegevens en koersen op de website zijn niet altijd verstrekt door een markt of beurs, maar kunnen ook afkomstig zijn van marktmakers. Daarom zullen de koersen mogelijk niet accuraat zijn en kunnen zij afwijken van de daadwerkelijke koers op een markt. Het zijn indicatieve koersen die niet geschikt zijn voor handelsdoeleinden. Fusion Media en de partijen die de op deze website vermelde gegevens verschaffen, aanvaarden geen aansprakelijkheid voor eventuele verliezen of schade als gevolg van uw handelstransacties of uw gebruik van de op deze website vermelde informatie.
Het is verboden de gegevens op deze website te gebruiken, op te slaan, te reproduceren, weer te geven, te wijzigen, versturen of verspreiden zonder expliciete schriftelijke toestemming vooraf van Fusion Media en/of de partij die de gegevens heeft verschaft. Alle intellectuele eigendomsrechten worden voorbehouden door de partijen en/of beurzen die de op deze website vermelde gegevens verschaffen.
Fusion Media zal mogelijk een vergoeding ontvangen van de adverteerders op de website op basis van uw interactie met hun advertenties.
De Engelse versie van deze overeenkomst is de leidende versie en heeft voorrang bij eventuele discrepanties tussen de Engelse versie en de Nederlandse versie.

Probeer een andere zoekopdracht

STOXX 600 (STOXX)

STOXX 600 Componenten

British American Tobacco

HSBC

Barclays

InterContinental

BP

Next

Lloyds Banking

Marks & Spencer

NatWest Group

Prudential

ING Groep

Shell

Heineken

Aegon

Philips

Telecom Italia

Stellantis NV

Assicurazioni Generali

Snam Rete

Pirelli & C

Adecco N

Richemont

Julius Baer

ABB

Holcim

Logitech

Clariant

Zurich Insurance Group

Swatch Group

Swiss Life Holding

Novartis

Nestle SA

Swiss Re

Roche Holding Participation

Lonza Group

Swisscom

BASF

Bayer

Allianz

Adidas

Lufthansa

Siemens

Deutsche Bank

Continental

Deutsche Post

Mercedes Benz Group

Porsche Automobil Holding SE

Henkel

Commerzbank

Deutsche Borse

Norsk Hydro

Mowi

Orkla

Equinor

Tomra Systems

Storebrand

Telenor

Yara International

Subsea 7

Air France KLM

Accor

Air Liquide

Capgemini

AXA

Danone

Engie

BNP Paribas

Bouygues

Louis Vuitton

L'Oreal

Schneider Electric

Saint Gobain

Carrefour

EssilorLuxottica

Pernod Ricard

Credit Agricole

Orange