Reclame

STOXX 600 (STOXX)

Afgeleide gegevens in realtime


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

Valuta in EUR

664,14

+0,13(+0,02%)

Gesloten·13/11

Dagbereik

661,96

664,93

Bereik 52 wk

556,96

666,58

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	4.656,0	4.660,0	4.590,0	+1,15%	2,22M	aa.aa	13/11
HSBC	1.354,40	1.357,80	1.344,20	+0,03%	12,68M	aa.aa	13/11
Barclays	431,35	431,80	427,00	-0,17%	29,67M	aa.aa	13/11
InterContinental	180,3	180,9	178,9	+0,67%	234,53K	aa.aa	13/11
BP	574,90	576,20	569,60	+1,39%	21,89M	aa.aa	13/11
Next	16.050,0	16.050,0	15.885,0	+0,41%	132,19K	aa.aa	13/11
Lloyds Banking	98,60	98,76	97,64	+0,33%	134,41M	aa.aa	13/11
Marks & Spencer	465,80	466,40	458,20	+0,91%	7,56M	aa.aa	13/11
NatWest Group	600,00	600,00	593,60	+0,47%	16,46M	aa.aa	13/11
Prudential	960,60	966,60	955,60	+0,25%	5,19M	aa.aa	13/11
ING Groep	30,13	30,17	29,90	+0,37%	4,63M	aa.aa	13/11
Shell	44,77	44,93	44,28	+1,47%	4,38M	aa.aa	13/11
Heineken	84,72	84,82	83,88	+0,98%	500,8K	aa.aa	13/11
Aegon	7,856	7,884	7,824	+0,13%	2,42M	aa.aa	13/11
Philips	27,43	27,60	27,19	+0,62%	2,15M	aa.aa	13/11
Telecom Italia	5,8550	5,8970	5,7730	-0,76%	1,79M	aa.aa	13/11
Stellantis NV	3,518	3,589	3,498	-1,10%	31,4M	aa.aa	13/11
Assicurazioni Generali	44,4700	44,4700	43,9000	-1,09%	3,01M	aa.aa	13/11
Snam Rete	6,296	6,296	6,216	+1,52%	3,9M	aa.aa	13/11
Pirelli & C	6,8500	6,9100	6,7800	0,00%	1,27M	aa.aa	13/11
Adecco	26,14	26,40	25,64	-0,08%	818,62K	aa.aa	13/11
Richemont	169,45	169,75	160,30	-3,80%	2,55M	aa.aa	13/11
Julius Baer	71,18	71,96	71,18	-0,86%	417,56K	aa.aa	13/11
ABB	69,96	70,86	69,72	-0,65%	3,24M	aa.aa	13/11
Holcim	74,56	75,12	74,30	-0,96%	858,28K	aa.aa	13/11
Logitech	84,72	84,90	83,74	-0,33%	584,9K	aa.aa	13/11
Clariant	11,04	11,12	10,90	-0,54%	585,99K	aa.aa	13/11
Zurich Insurance Group	655,40	655,60	650,80	+0,71%	275,13K	aa.aa	13/11
Swatch Group	194,90	198,80	190,25	+2,42%	154,57K	aa.aa	13/11
Swiss Life Holding	994,00	995,40	987,60	+0,93%	59,53K	aa.aa	13/11
Novartis	134,06	134,76	133,48	-0,12%	3,38M	aa.aa	13/11
Nestle SA	87,72	87,75	86,70	+1,33%	3,7M	aa.aa	13/11
Swiss Re	153,05	154,10	152,20	+0,66%	612,6K	aa.aa	13/11
Roche Holding Participation	404,70	406,50	402,30	-0,44%	858,3K	aa.aa	13/11
Lonza Group	666,00	667,80	663,00	0,00%	110,09K	aa.aa	13/11
Swisscom	724,50	726,50	711,00	+0,98%	49,59K	aa.aa	13/11
BASF derived	54,270	54,920	54,270	-0,33%	1,28M	aa.aa	13/11
Bayer derived	56,52	56,98	56,40	-0,07%	1,89M	aa.aa	13/11
Allianz derived	477,20	478,20	472,90	+1,02%	490,64K	aa.aa	13/11
Adidas derived	177,65	178,60	174,95	+0,40%	432,09K	aa.aa	13/11
Lufthansa derived	8,850	8,870	8,720	+0,34%	4,26M	aa.aa	13/11
Siemens derived	279,40	280,30	274,60	-0,82%	1,25M	aa.aa	13/11
Deutsche Bank derived	33,185	33,470	33,000	-0,57%	3,34M	aa.aa	13/11
Continental derived	73,78	74,50	73,72	-0,70%	349,13K	aa.aa	13/11
Deutsche Post derived	60,900	60,920	60,360	+0,59%	1,56M	aa.aa	13/11
Mercedes Benz Group derived	40,755	41,035	40,385	+0,15%	1,54M	aa.aa	13/11
Porsche Automobil Holding SE derived	24,400	24,650	24,290	-0,89%	572,54K	aa.aa	13/11
Henkel derived	86,94	87,38	84,42	+0,72%	525,17K	aa.aa	13/11
Commerzbank derived	39,890	40,090	39,580	-0,05%	1,53M	aa.aa	13/11
Deutsche Borse derived	330,400	332,000	325,800	+1,04%	354,11K	aa.aa	13/11
Norsk Hydro	68,46	69,36	68,46	-1,27%	2,55M	aa.aa	13/11
Mowi	225,20	225,60	223,60	-0,27%	792,9K	aa.aa	13/11
Orkla	105,80	105,90	104,70	+1,15%	1,13M	aa.aa	13/11
Equinor	407,60	408,50	401,60	+0,94%	2,66M	aa.aa	13/11
Tomra Systems	98,10	98,55	96,90	-0,56%	571,32K	aa.aa	13/11
Storebrand	207,20	208,00	206,80	0,00%	421,75K	aa.aa	13/11
Telenor	135,60	136,50	135,10	-0,29%	1,4M	aa.aa	13/11
Yara International	406,40	410,00	406,40	+0,07%	355,29K	aa.aa	13/11
Subsea 7	311,20	315,80	310,40	-1,21%	172,78K	aa.aa	13/11
Air France KLM	14,35	14,49	14,05	+0,35%	1,23M	aa.aa	13/11
Accor	51,72	52,12	51,26	-0,61%	708,38K	aa.aa	13/11
Air Liquide	193,32	194,60	193,26	+0,25%	979K	aa.aa	13/11
Capgemini	127,40	127,65	125,05	+0,67%	687,27K	aa.aa	13/11
AXA	47,10	47,17	46,54	+1,12%	3,26M	aa.aa	13/11
Danone	69,80	69,96	69,18	+1,31%	1,3M	aa.aa	13/11
Engie	25,28	25,47	25,03	+0,56%	5,25M	aa.aa	13/11
BNP Paribas	95,57	96,16	95,32	-0,11%	1,79M	aa.aa	13/11
Bouygues	44,30	44,30	43,93	+0,70%	619,52K	aa.aa	13/11
Louis Vuitton	403,45	406,10	398,90	-0,31%	462,72K	aa.aa	13/11
L'Oreal	451,20	452,85	445,30	+0,97%	321,77K	aa.aa	13/11
Schneider Electric	243,45	244,80	242,20	-0,55%	898,48K	aa.aa	13/11
Saint Gobain	75,30	75,70	74,98	-0,79%	1,08M	aa.aa	13/11
Carrefour	14,215	14,215	14,050	+1,54%	1,9M	aa.aa	13/11
EssilorLuxottica	182,35	182,90	178,80	+1,36%	531,57K	aa.aa	13/11
Pernod Ricard	72,78	73,02	71,42	+1,65%	643,97K	aa.aa	13/11
Credit Agricole	15,84	15,90	15,74	+0,06%	3,06M	aa.aa	13/11
Orange	15,62	15,66	15,40	+0,84%	4,56M	aa.aa	13/11
Soc. Générale	67,09	67,29	66,62	-0,49%	945,88K	aa.aa	13/11
Michelin	33,71	33,92	33,65	-0,15%	1,1M	aa.aa	13/11
Airbus	206,65	207,25	204,90	-0,77%	793,55K	aa.aa	13/11
Alstom	10,16	10,33	10,11	-1,65%	2,04M	aa.aa	13/11
Sanofi	87,60	88,37	87,52	-0,43%	2,06M	aa.aa	13/11
Vivendi	1,69	1,71	1,65	+1,81%	1,29M	aa.aa	13/11
TotalEnergies SE	82,17	82,21	81,03	+1,91%	2,96M	aa.aa	13/11
STMicroelectr.	41,95	43,20	41,41	-0,94%	3,3M	aa.aa	13/11
Vinci	115,50	115,70	114,65	+0,26%	833,89K	aa.aa	13/11
Renault	28,41	28,55	27,91	+0,64%	1,01M	aa.aa	13/11
Veolia Environnement	34,94	34,94	34,56	+0,81%	1,03M	aa.aa	13/11
Galp Energia	19,36	19,54	19,36	+1,10%	1,95M	aa.aa	13/11
Jeronimo Martins	19,94	20,04	19,43	+2,26%	1,42M	aa.aa	13/11
EDP	5,122	5,128	5,034	+1,43%	6,08M	aa.aa	13/11
ACS derived	91,050	94,200	90,350	-2,15%	422,17K	aa.aa	13/11
BBVA derived	23,570	23,690	23,370	+0,17%	6,07M	aa.aa	13/11
Bankinter derived	14,640	14,840	14,640	-0,98%	1,44M	aa.aa	13/11
Caixabank derived	12,240	12,390	12,200	-0,65%	5,54M	aa.aa	13/11
Enagas derived	18,400	18,400	18,210	+1,27%	1,36M	aa.aa	13/11
Naturgy Energy derived	31,020	31,020	30,620	+1,17%	1,09M	aa.aa	13/11
Grifols derived	11,650	11,695	11,555	-0,09%	1,28M	aa.aa	13/11
Ferrovial derived	55,620	56,000	55,220	+0,40%	1,12M	aa.aa	13/11
Redeia Corporacion derived	16,300	16,300	15,860	+2,90%	1,93M	aa.aa	13/11
Inditex derived	59,640	60,340	59,460	-0,07%	1,28M	aa.aa	13/11
Repsol derived	30,890	30,890	30,120	+3,31%	2,75M	aa.aa	13/11
Iberdrola derived	23,700	23,710	23,330	+1,54%	6,16M	aa.aa	13/11
Telefonica derived	3,4810	3,4870	3,4260	+0,03%	10,48M	aa.aa	13/11
Banco de Sabadell derived	3,7500	3,7780	3,7320	-0,11%	8,53M	aa.aa	13/11
Santander derived	11,0900	11,1420	10,9260	+0,07%	16,13M	aa.aa	13/11
Electrolux B	33,0	33,2	31,4	+3,45%	2,79M	aa.aa	13/11
Atlas Copco A	192,25	194,95	192,20	-0,90%	3,82M	aa.aa	13/11
Boliden	500,40	511,40	497,00	-1,77%	1,38M	aa.aa	13/11
LM Ericsson B	106,30	107,10	105,90	-0,61%	4,45M	aa.aa	13/11
Alfa Laval	548,0	551,6	545,8	+0,15%	356,94K	aa.aa	13/11
Assa Abloy	395,7	396,5	393,1	+0,23%	1,11M	aa.aa	13/11
S.e.b	222,70	223,80	222,30	+0,04%	1,48M	aa.aa	13/11
Sandvik	362,10	367,70	360,40	-1,95%	1,85M	aa.aa	13/11
Investor B	436,3	437,5	435,0	+0,05%	1,83M	aa.aa	13/11
Orron Energy AB	8,37	8,93	8,35	-5,96%	2,07M	aa.aa	13/11
H & M	179,8	180,2	176,8	+1,47%	1,33M	aa.aa	13/11
Svenska Cellulosa	121,1	121,6	120,0	+0,83%	928,1K	aa.aa	13/11
Securitas B	164,50	164,50	162,60	+0,92%	1,01M	aa.aa	13/11
Swedbank	423,90	424,80	420,20	+0,76%	1,47M	aa.aa	13/11
Skanska B	306,00	307,60	304,40	+0,23%	675,94K	aa.aa	13/11
Svenska Handelsbanken	165,15	165,30	164,05	+0,43%	2,21M	aa.aa	13/11
Volvo B	323,40	324,60	321,20	-0,19%	1,83M	aa.aa	13/11
Tele2 AB	165,70	165,85	162,70	+0,94%	1,37M	aa.aa	13/11
Telia Company	49,89	49,93	49,10	+1,09%	3,83M	aa.aa	13/11
SKF B	280,2	284,3	280,0	-0,43%	753,73K	aa.aa	13/11
Proximus	6,46	6,46	6,36	+0,16%	191,18K	aa.aa	13/11
Ackermans&v.H.	277,00	279,80	277,00	-0,72%	17,09K	aa.aa	13/11
Etablissementen Franz Colruyt	37,96	38,10	37,28	+2,37%	55,16K	aa.aa	13/11
KBC Groep	116,70	116,70	115,20	+0,95%	702,64K	aa.aa	13/11
Solvay	24,74	24,86	24,62	+0,16%	320,02K	aa.aa	13/11
GBL	80,30	80,70	80,00	-0,12%	73,25K	aa.aa	13/11
UCB	296,50	298,00	294,00	+0,44%	170,43K	aa.aa	13/11
Danske Bank	371,4	373,8	370,3	-0,03%	589,52K	aa.aa	13/11
Carlsberg B	1.021,0	1.023,5	1.000,0	+0,25%	197,57K	aa.aa	13/11
Dsv	1.482,5	1.487,0	1.468,0	+0,41%	374,74K	aa.aa	13/11
Novo Nordisk B	278,5	278,5	274,0	+0,98%	3,99M	aa.aa	13/11
Moeller Maersk B	20.460	20.590	20.140	+1,74%	12,12K	aa.aa	13/11
Novozymes AS	458,9	461,6	452,5	+1,59%	563,61K	aa.aa	13/11
Genmab	3.448,0	3.514,0	3.423,0	-2,32%	130,08K	aa.aa	13/11
Gn Store Nord	119,4	121,6	118,4	-2,13%	558,41K	aa.aa	13/11
Vestas Wind	194,6	197,7	192,8	-1,87%	3,19M	aa.aa	13/11
Demant	350,2	350,2	342,4	+3,18%	727,84K	aa.aa	13/11
Trygvesta	167,9	167,9	165,5	+1,57%	854,3K	aa.aa	13/11
Kone Corporation	58,20	58,20	57,46	+0,62%	437,63K	aa.aa	13/11
Elisa Corporat.	34,14	34,14	33,52	+0,89%	432,83K	aa.aa	13/11
Fortum	23,76	23,83	23,26	+2,11%	607,57K	aa.aa	13/11
Kesko	25,12	25,12	24,36	+0,88%	1,04M	aa.aa	13/11
Neste Oyj	27,62	27,78	27,32	-0,04%	1,09M	aa.aa	13/11
Stora Enso OYJ	9,636	9,668	9,570	-0,08%	1,19M	aa.aa	13/11
Sampo Plc	10,16	10,20	10,06	+0,99%	4,99M	aa.aa	13/11
Nokian Renkaat	14,44	14,50	14,27	0,00%	98,88K	aa.aa	13/11
UPM-Kymmene	22,55	22,64	22,30	+1,03%	1,11M	aa.aa	13/11
Andritz Ag derived	83,400	84,700	83,400	-1,65%	55,95K	aa.aa	13/11
Erste Bank derived	115,900	117,200	115,500	-0,52%	209,96K	aa.aa	13/11
CPI Europe derived	15,400	15,500	15,360	-0,13%	15,44K	aa.aa	13/11
Omv Ag derived	73,350	73,700	73,000	+0,69%	185,62K	aa.aa	13/11
Raiffeisen Bank derived	62,600	63,300	62,050	-0,71%	138,09K	aa.aa	13/11
Voestalpine derived	36,560	37,400	36,560	-3,28%	298,8K	aa.aa	13/11
Verbund derived	73,700	74,550	73,200	+0,34%	82,61K	aa.aa	13/11
Wienerberger derived	16,450	16,930	16,360	+0,43%	647,72K	aa.aa	13/11
Nokia Oyj	7,294	7,582	7,232	-4,50%	13,08M	aa.aa	13/11
BMW derived	57,520	57,960	56,800	+0,59%	1,13M	aa.aa	13/11
Fresenius Medical Care derived	40,110	40,180	39,010	+1,39%	961,93K	aa.aa	13/11
Deutsche Tel. derived	26,600	26,740	26,210	+0,30%	7,3M	aa.aa	13/11
Merck derived	149,60	150,10	147,80	+0,98%	283,63K	aa.aa	13/11
Infineon derived	49,875	51,950	49,425	-4,29%	6,29M	aa.aa	13/11
Munchener Ruck derived	591,20	595,80	587,00	+0,92%	267,97K	aa.aa	13/11
SAP derived	213,450	214,750	212,000	+0,42%	1,41M	aa.aa	13/11
ThyssenKrupp derived	12,125	12,335	12,030	-2,57%	1,09M	aa.aa	13/11
Rheinmetall derived	765,500	769,600	742,500	-0,92%	331,06K	aa.aa	13/11
Vodafone Group PLC	116,950	117,150	115,350	-0,93%	28,34M	aa.aa	13/11
Lagardere	18,44	18,86	18,44	-1,91%	7,62K	aa.aa	13/11
Kering	184,64	187,60	184,52	-2,43%	440,6K	aa.aa	13/11
Unibail-Rodamco Unt	93,16	93,44	92,44	+0,02%	289,1K	aa.aa	13/11
Lanxess derived	13,150	13,520	13,130	-0,38%	428,68K	aa.aa	13/11
Beiersdorf derived	84,200	84,940	84,060	+0,14%	333,65K	aa.aa	13/11
Fresenius SE derived	53,620	53,830	53,200	+0,62%	826,59K	aa.aa	13/11
Freenet AG derived	24,440	24,620	24,100	+0,08%	340,14K	aa.aa	13/11
GEA Group AG derived	70,500	71,000	70,150	+0,71%	582,51K	aa.aa	13/11
Hannover Rueckversicherung AG derived	299,60	301,80	298,00	+0,94%	123,59K	aa.aa	13/11
RWE derived	59,580	59,960	59,100	+0,57%	972,59K	aa.aa	13/11
K+S AG derived	12,700	12,850	12,700	-0,16%	490,5K	aa.aa	13/11
Mtu Aero Engines Holding AG derived	351,60	354,40	350,50	-1,62%	147K	aa.aa	13/11
Symrise AG derived	97,280	98,460	96,840	+0,35%	310,81K	aa.aa	13/11
Heidelberg Materials derived	177,150	179,500	176,850	-1,25%	296,62K	aa.aa	13/11
Qiagen NV derived	45,300	45,335	45,245	+0,13%	836,43K	aa.aa	13/11
United Internet AG derived	25,220	25,400	24,420	+1,78%	124,06K	aa.aa	13/11
Hugo Boss AG derived	38,200	38,330	38,160	-0,49%	232,79K	aa.aa	13/11
AstraZeneca	13.982,0	14.064,0	13.892,0	+0,37%	1,06M	aa.aa	13/11
Bellway	2.298,0	2.306,0	2.274,0	-0,52%	202,57K	aa.aa	13/11
Legal General	314,70	316,70	313,20	+0,54%	14,28M	aa.aa	13/11
Imperial Brands	2.967,00	2.967,00	2.909,00	+1,71%	1,07M	aa.aa	13/11
Reckitt Benckiser	5.702,0	5.718,0	5.652,0	+0,60%	798,18K	aa.aa	13/11
Kingfisher	377,00	379,60	372,10	+0,48%	4,49M	aa.aa	13/11
Relx	3.069,00	3.078,00	3.008,00	+1,66%	2,74M	aa.aa	13/11
Centrica	160,65	160,85	154,85	+3,81%	15,97M	aa.aa	13/11
3I Group	2.645,00	2.671,00	2.588,00	-2,40%	2M	aa.aa	13/11
WPP	420,00	421,90	412,50	-0,02%	3,6M	aa.aa	13/11
Victrex	934,0	945,0	933,0	-0,85%	198,39K	aa.aa	13/11
Tesco	560,20	561,00	547,80	+1,49%	5,82M	aa.aa	13/11
Aberdeen	228,40	229,80	227,80	-0,52%	2,59M	aa.aa	13/11
Diageo	1.921,5	1.927,0	1.895,0	+1,16%	4,78M	aa.aa	13/11
Hikma Pharma	1.635,00	1.655,00	1.633,00	-0,91%	418,56K	aa.aa	13/11
Investec	635,50	641,50	632,00	-1,24%	760,71K	aa.aa	13/11
Rio Tinto PLC	6.296,0	6.348,0	6.240,0	-0,46%	2,83M	aa.aa	13/11
Johnson Matthey	2.388,0	2.410,0	2.376,0	-0,75%	491,9K	aa.aa	13/11
Anglo American	3.765,0	3.832,0	3.740,0	-1,65%	1,55M	aa.aa	13/11
Capita	273,50	281,50	270,00	-2,32%	206,57K	aa.aa	13/11
Bunzl	2.892,0	2.912,0	2.890,0	-0,28%	656,31K	aa.aa	13/11
Burberry Group	1.185,0	1.204,0	1.160,0	+0,38%	1,47M	aa.aa	13/11
GSK plc	1.911,50	1.921,00	1.892,50	+0,55%	3,1M	aa.aa	13/11
Barratt Redrow	327,80	330,90	325,20	-0,85%	3,43M	aa.aa	13/11
Aviva	764,80	764,80	745,40	+3,41%	8,47M	aa.aa	13/11
BHP Group Ltd	3.014,00	3.046,00	2.996,00	-1,79%	688,2K	aa.aa	13/11
Sage	1.180,00	1.192,00	1.169,50	+0,60%	2,48M	aa.aa	13/11
WH Smith	374,0	390,0	363,6	-6,17%	3,2M	aa.aa	13/11
Pearson	1.323,00	1.325,00	1.309,00	+0,76%	713,6K	aa.aa	13/11
Hammerson	360,00	360,00	355,60	+0,33%	575,13K	aa.aa	13/11
Associated British Foods	2.053,0	2.054,0	2.010,0	+2,34%	482,24K	aa.aa	13/11
Tullow Oil	9,34	9,86	9,07	+0,86%	5M	aa.aa	13/11
London Stock Exchange	9.756,0	9.802,0	9.702,0	+0,33%	508,09K	aa.aa	13/11
BAE Systems	1.886,00	1.892,00	1.869,50	-0,53%	3,9M	aa.aa	13/11
Antofagasta	3.145,00	3.240,00	3.132,00	-2,24%	773,74K	aa.aa	13/11
Man Group	314,80	318,80	312,00	+0,19%	1,87M	aa.aa	13/11
Rolls-Royce Holdings	1.350,60	1.361,00	1.337,60	-1,39%	12,11M	aa.aa	13/11
Whitbread	2.806,0	2.820,0	2.795,0	0,00%	446,71K	aa.aa	13/11
Pennon	336,40	336,60	330,40	+0,36%	1,21M	aa.aa	13/11
Tate&Lyle	561,00	562,50	560,00	-0,09%	1,4M	aa.aa	13/11
Persimmon	1.284,5	1.293,5	1.275,0	-0,66%	1,11M	aa.aa	13/11
Admiral Group	3.968,0	3.976,0	3.922,0	+1,07%	274,95K	aa.aa	13/11
United Utilities	1.581,00	1.583,00	1.561,00	+0,70%	959,01K	aa.aa	13/11
Unilever	4.987,5	5.010,0	4.936,0	+1,20%	2,09M	aa.aa	13/11
SSE	2.732,00	2.738,00	2.686,00	+1,60%	1,48M	aa.aa	13/11
Standard Chartered	2.213,00	2.223,00	2.206,00	-0,63%	1,99M	aa.aa	13/11
British Land Company	435,40	436,60	431,00	+0,46%	3,48M	aa.aa	13/11
Informa	887,80	890,40	878,00	+0,59%	1,52M	aa.aa	13/11
Weir Group	2.348,00	2.368,00	2.334,00	-1,68%	2,14M	aa.aa	13/11
Ashmore	206,60	210,60	206,60	-1,99%	1M	aa.aa	13/11
Severn Trent	3.350,0	3.374,0	3.320,0	+0,60%	210,56K	aa.aa	13/11
Travis Perkins	640,50	644,50	638,50	-0,77%	570,83K	aa.aa	13/11
St. James’s Place	1.172,50	1.173,00	1.140,50	+1,08%	1,67M	aa.aa	13/11
Smiths Group	2.692,00	2.706,00	2.673,00	+0,07%	665,4K	aa.aa	13/11
Close Brothers	4,62	4,62	4,62	0,00%	0	aa.aa	13/11
IG Group	970,50	979,00	965,50	+0,31%	8,64M	aa.aa	13/11
Melrose Industries	484,20	489,40	482,50	-1,06%	2,59M	aa.aa	13/11
Smith & Nephew	1.176,50	1.185,00	1.165,00	+0,60%	2,75M	aa.aa	13/11
Intertek	5.940,0	5.945,0	5.935,0	0,00%	947,64K	aa.aa	13/11
Mondi	791,20	793,80	784,80	+0,15%	702,34K	aa.aa	13/11
Rotork	493,40	493,40	493,00	-0,04%	878,5K	aa.aa	13/11
J Sainsbury	352,90	352,90	346,20	+1,76%	6,04M	aa.aa	13/11
Croda Intl	3.762,0	3.780,0	3.752,0	+0,11%	478,86K	aa.aa	13/11
National Grid	1.279,00	1.280,00	1.264,00	+0,95%	5,73M	aa.aa	13/11
IMI PLC	2.916,00	2.948,00	2.908,00	-0,82%	523,43K	aa.aa	13/11
BT Group	215,80	217,00	213,30	-0,37%	18,23M	aa.aa	13/11
Inchcape	651,00	651,50	643,00	+0,54%	707,16K	aa.aa	13/11
Segro	919,00	923,40	915,40	-0,22%	5,29M	aa.aa	13/11
ITV	65,00	65,55	64,25	-0,31%	12,69M	aa.aa	13/11
Rentokil	360,00	363,30	357,80	+0,56%	8,86M	aa.aa	13/11
Compass	33,72	34,00	33,32	+0,60%	1,17M	aa.aa	13/11
Hays	57,10	59,00	55,80	-2,31%	2,58M	aa.aa	13/11
ICG PLC	1.855,00	1.878,00	1.846,00	-1,33%	412,3K	aa.aa	13/11
Hiscox	1.952,00	1.965,00	1.939,00	+0,36%	1,56M	aa.aa	13/11
Land Securities	702,00	706,50	690,00	+0,86%	3,48M	aa.aa	13/11
International Workplace Plc	218,40	219,80	216,20	-0,64%	1,19M	aa.aa	13/11
Halma	3.482,0	3.524,0	3.466,0	-0,91%	518,62K	aa.aa	13/11
Rightmove	582,20	612,40	561,20	+3,41%	4,11M	aa.aa	13/11
Taylor Wimpey	78,70	78,84	77,28	+0,67%	14,9M	aa.aa	13/11
Spirax-Sarco Engineering	7.540,0	7.540,0	7.395,0	+1,21%	125,47K	aa.aa	13/11
RS PLC	807,50	819,00	804,00	-0,62%	609,16K	aa.aa	13/11
Unite	484,60	487,00	478,20	-0,29%	768,17K	aa.aa	13/11
Derwent	2.002,0	2.004,0	1.979,0	+0,65%	160,49K	aa.aa	13/11
ASMI	694,60	725,20	689,00	-4,09%	228,82K	aa.aa	13/11
Randstad	42,74	42,93	42,30	+0,16%	285,97K	aa.aa	13/11
Corbion	26,56	26,80	26,50	-0,08%	49,42K	aa.aa	13/11
Wolters Kluwer	90,84	90,96	89,24	+1,50%	671,05K	aa.aa	13/11
SBM Offshore	34,46	34,46	33,52	+2,07%	651,03K	aa.aa	13/11
Akzo Nobel	62,90	63,39	62,70	-1,04%	296,97K	aa.aa	13/11
Vopak	54,85	55,25	54,65	-0,27%	93,46K	aa.aa	13/11
Ahold Delhaize	36,05	36,15	35,43	+2,12%	2,49M	aa.aa	13/11
ArcelorMittal	57,02	58,24	56,82	-3,03%	1,28M	aa.aa	13/11
Koninklijke KPN	4,447	4,456	4,367	+0,77%	8,36M	aa.aa	13/11
ASML	1.338,80	1.373,40	1.325,20	-2,76%	699,97K	aa.aa	13/11
Aalberts	41,18	41,70	41,04	-1,20%	135,2K	aa.aa	13/11
Prysmian	107,6500	109,9000	106,9000	-2,58%	722,24K	aa.aa	13/11
Intesa	6,2630	6,2980	6,2370	+0,27%	29,9M	aa.aa	13/11
Thales	227,10	227,10	224,10	-0,13%	213,1K	aa.aa	13/11
Gecina	65,20	65,25	64,25	+0,93%	218,6K	aa.aa	13/11
UniCredit	83,680	84,520	83,470	-0,66%	2,83M	aa.aa	13/11
Dassault Systemes	25,98	25,98	25,74	+1,09%	1,31M	aa.aa	13/11
Forvia	8,426	8,532	8,354	-1,22%	557,2K	aa.aa	13/11
Casino Guichard	0,1080	0,1382	0,1080	-21,74%	3,09M	aa.aa	13/11
Leonardo	50,100	50,250	48,905	+0,47%	1,56M	aa.aa	13/11
Aeroports Paris	116,70	116,70	115,20	-0,09%	133,97K	aa.aa	13/11
Enel	9,955	9,984	9,800	+0,30%	16,84M	aa.aa	13/11
Eurofins	87,98	88,30	87,42	+0,02%	186,27K	aa.aa	13/11
Tenaris	27,66	27,95	27,61	+0,36%	977,14K	aa.aa	13/11
Rexel	36,36	36,92	36,36	-1,62%	453,63K	aa.aa	13/11
Remy Cointreau	51,85	52,30	51,70	-0,86%	81,56K	aa.aa	13/11
Eni SpA	25,975	26,005	25,700	+1,98%	6,38M	aa.aa	13/11
SES	4,56	4,65	4,53	-0,87%	419,87K	aa.aa	13/11
Eurazeo	49,18	49,18	49,18	-0,36%	0	aa.aa	13/11
Publicis Gr	105,70	105,90	104,75	+0,48%	290,89K	aa.aa	13/11
Arkema	58,70	58,95	58,45	-0,34%	104,1K	aa.aa	13/11
Sodexo	61,85	62,00	61,30	+0,98%	232,04K	aa.aa	13/11
Ubisoft	4,33	4,50	4,33	-3,99%	287,68K	aa.aa	13/11
Hermes International	1.341,50	1.355,50	1.323,50	-0,81%	71,5K	aa.aa	13/11
Soitec	102,80	106,20	101,65	-2,88%	213,88K	aa.aa	13/11
Safran	306,60	309,60	305,50	-1,83%	563,11K	aa.aa	13/11
Wendel	88,75	89,35	88,25	-0,73%	22,02K	aa.aa	13/11
Eiffage	109,50	110,00	108,80	+0,14%	127,44K	aa.aa	13/11
Groupe SEB	57,65	58,15	56,50	+0,87%	28,35K	aa.aa	13/11
SCOR	35,80	36,10	35,74	+0,45%	301,14K	aa.aa	13/11
A2A	2,300	2,305	2,275	+0,74%	5,77M	aa.aa	13/11
Sartorius Stedim	223,20	224,60	222,20	+0,18%	56,55K	aa.aa	13/11
Covivio	44,58	44,82	44,18	+0,59%	141,62K	aa.aa	13/11
Eutelsat	1,75	1,80	1,75	-3,32%	1,53M	aa.aa	13/11
Atos	23,7400	24,1800	23,6600	-1,25%	67,26K	aa.aa	13/11
Terna	10,035	10,040	9,924	+1,57%	3,16M	aa.aa	13/11
Valeo	11,25	11,34	11,11	-0,09%	706,62K	aa.aa	13/11
Mediobanca	27,370	27,450	27,180	+0,66%	622K	aa.aa	13/11
Banco Bpm	14,875	14,925	14,705	+1,47%	2,57M	aa.aa	13/11
Saipem	4,2200	4,2700	4,2050	-1,12%	6,41M	aa.aa	13/11
Alten	87,40	87,90	86,85	-0,17%	17,87K	aa.aa	13/11
Legrand	136,40	138,30	135,85	-1,27%	452,34K	aa.aa	13/11
Klepierre	37,46	37,50	37,05	+0,97%	451,21K	aa.aa	13/11
Ipsen	166,40	168,60	165,30	-0,36%	82,44K	aa.aa	13/11
Emeis	10,5000	10,7350	10,5000	-1,04%	99,15K	aa.aa	13/11
JC Decaux	28,14	28,24	27,68	+0,43%	104,25K	aa.aa	13/11
Biomerieux	92,80	93,40	91,90	+0,54%	93,01K	aa.aa	13/11
Teleperformance	72,98	73,00	70,50	+2,93%	273,62K	aa.aa	13/11
Sopra Steria	197,30	198,90	196,30	-0,55%	41,19K	aa.aa	13/11
Rubis	37,00	37,00	36,60	+0,98%	127,5K	aa.aa	13/11
Erste Bank Polska	800,00	806,80	793,40	-0,52%	77,6K	aa.aa	13/11
PKO Bank Polski	119,90	119,90	117,16	+1,70%	3,31M	aa.aa	13/11
Wartsila	26,14	26,37	25,93	-0,98%	995,12K	aa.aa	13/11
Bank Pekao S.A.	267,10	270,00	265,10	-0,52%	573,57K	aa.aa	13/11
KGHM Polska Miedz	276,00	284,15	276,00	-2,92%	789,77K	aa.aa	13/11
Pkn orlen	131,06	134,70	131,06	-0,97%	1,7M	aa.aa	13/11
Bureau Veritas	30,49	30,52	30,20	+0,99%	806,73K	aa.aa	13/11
Nordea Bank	17,135	17,175	17,030	+0,35%	3,48M	aa.aa	13/11
Inmob colonial derived	5,100	5,205	5,070	-2,21%	1,5M	aa.aa	13/11
Icade	15,17	15,26	15,10	-0,59%	67K	aa.aa	13/11
E.ON derived	19,470	19,545	19,250	+1,67%	4,18M	aa.aa	13/11
Fresnillo	2.424,00	2.471,00	2.399,00	-0,82%	465,28K	aa.aa	13/11
Getlink	20,68	20,80	20,42	+1,27%	511,27K	aa.aa	13/11
Anheuser Busch Inbev	76,94	77,08	76,08	+0,58%	1,44M	aa.aa	13/11
Experian	2.967,0	2.988,0	2.942,0	+0,10%	1,89M	aa.aa	13/11
Berkeley	3.584,0	3.626,0	3.542,0	-0,39%	238,21K	aa.aa	13/11
Ageas	79,85	79,85	79,20	+0,76%	200,41K	aa.aa	13/11
Howden Joinery	853,00	855,00	841,50	+0,35%	437,61K	aa.aa	13/11
DNB	326,20	327,90	326,00	-0,06%	1,75M	aa.aa	13/11
Edenred	25,52	25,63	25,22	+1,07%	310,13K	aa.aa	13/11
Bollore	3,70	3,70	3,67	+0,27%	849,45K	aa.aa	13/11
Ocado	343,00	350,40	339,00	-0,69%	1,17M	aa.aa	13/11
Campari	6,8200	6,8440	6,7680	+0,59%	3,85M	aa.aa	13/11
PZU SA	75,60	75,60	74,86	+0,51%	1,71M	aa.aa	13/11
Glencore	510,40	517,40	507,20	-1,03%	10,65M	aa.aa	13/11
IAG	452,90	453,80	447,30	+0,18%	6,51M	aa.aa	13/11
Endesa derived	45,990	46,120	45,050	+1,64%	610,88K	aa.aa	13/11
SGS	103,05	103,70	102,65	+0,10%	348,7K	aa.aa	13/11
Umicore	17,62	18,07	17,62	-2,71%	440,31K	aa.aa	13/11
TechnipFMC	66,26	66,34	64,54	+2,06%	1,97M	aa.aa	13/11
JD Sports Fashion	94,78	95,56	93,94	-0,02%	9,18M	aa.aa	13/11
Jupiter FM	185,20	186,60	184,20	-0,32%	290,53K	aa.aa	13/11
Londonmetric Property	189,20	189,80	187,90	+0,11%	5,14M	aa.aa	13/11
Standard Life	949,00	950,50	939,50	+0,48%	1,35M	aa.aa	13/11
Brenntag AG derived	58,660	58,860	57,480	+2,12%	362,43K	aa.aa	13/11
Fuchs Se Pref derived	44,260	44,400	43,860	+0,64%	88,97K	aa.aa	13/11
OC Oerlikon Corp	5,10	5,15	5,08	-1,73%	256,28K	aa.aa	13/11
Coloplast	508,0	508,0	494,1	+2,81%	297,51K	aa.aa	13/11
DiaSorin	84,32	85,38	84,10	-1,38%	170,3K	aa.aa	13/11
Amadeus derived	62,160	62,880	61,960	-0,06%	770,26K	aa.aa	13/11
Aedifica	66,25	66,70	66,00	+0,53%	94,65K	aa.aa	13/11
Elia System Op.	136,10	136,80	134,60	+0,74%	44,81K	aa.aa	13/11
Lakefront	30,18	31,10	30,00	-2,77%	63,83K	aa.aa	13/11
Sofina	270,00	270,20	266,40	+0,07%	16,49K	aa.aa	13/11
Warehouses de Pauw	19,87	19,88	19,69	+0,56%	340,26K	aa.aa	13/11
Dassault Avia	303,00	303,60	299,80	-0,20%	38,85K	aa.aa	13/11
Avolta	48,18	49,18	47,85	-2,01%	58,53K	aa.aa	13/11
Amplifon SpA	11,825	11,845	11,420	+2,47%	1,81M	aa.aa	13/11
Hera SpA	3,742	3,750	3,702	+0,86%	1,57M	aa.aa	13/11
Interpump Group	38,500	39,700	37,740	-2,28%	343,64K	aa.aa	13/11
Recordati	52,65	52,70	52,55	+0,29%	516,94K	aa.aa	13/11
Castellum AB	134,44	134,83	134,00	-0,62%	0	aa.aa	13/11
Elekta	62,24	62,58	62,00	+1,29%	0	aa.aa	13/11
Fabege	66,40	66,88	66,38	-1,67%	0	aa.aa	13/11
Getinge	279,16	281,71	278,90	+0,62%	0	aa.aa	13/11
Hexagon	107,84	108,80	107,71	-1,15%	0	aa.aa	13/11
Holmen	301,76	302,00	301,20	-0,18%	0	aa.aa	13/11
Husqvarna B	33,10	33,12	32,92	-2,13%	0	aa.aa	13/11
Industrivarden	542,93	546,54	542,93	+0,73%	0	aa.aa	13/11
Kinnevik Investment B	70,82	70,92	70,82	-0,80%	574	aa.aa	13/11
Lundbergforetagen	606,46	608,63	605,50	-0,86%	0	aa.aa	13/11
Saab AB	616,56	631,09	611,59	-0,77%	0	aa.aa	13/11
Trelleborg	470,80	472,40	470,60	+2,39%	1,27K	aa.aa	13/11
CTS Eventim AG derived	61,000	62,550	58,000	+1,67%	330,73K	aa.aa	13/11
Grenke derived	11,86	11,92	11,06	+3,67%	201,95K	aa.aa	13/11
Tag Immobilien derived	11,36	11,45	11,23	+0,09%	429,54K	aa.aa	13/11
Evotec AG derived	2,966	3,114	2,966	-5,06%	942,63K	aa.aa	13/11
Nemetschek AG	63,600	64,850	63,500	-1,70%	323,8K	aa.aa	13/11
Sartorius AG Vz	290,50	290,50	285,80	+1,18%	64,38K	aa.aa	13/11
Deutsche Wohnen	15,780	16,000	15,700	-0,63%	32,88K	aa.aa	13/11
Volkswagen VZO derived	67,48	68,06	67,12	-0,35%	699,82K	aa.aa	13/11
Carl Zeiss Medi	35,000	35,220	34,320	+1,63%	63,93K	aa.aa	13/11
Prosiebensat derived	3,1400	3,2940	3,1160	-1,20%	208,83K	aa.aa	13/11
Bechtle derived	33,860	35,000	33,640	-1,97%	346,55K	aa.aa	13/11
DCC	6.455,0	6.465,0	6.455,0	0,00%	424,67K	aa.aa	13/11
AAK	178,1	178,4	177,1	+0,62%	472,6K	aa.aa	13/11
Afry AB	129,6	130,9	129,0	-0,69%	129,99K	aa.aa	13/11
Fastighets AB Balder	52,56	53,00	52,20	-0,49%	1,45M	aa.aa	13/11
Beijer Ref	164,70	165,60	163,00	+0,92%	677,91K	aa.aa	13/11
Hexpol B	95,2	95,7	95,0	-0,21%	278,57K	aa.aa	13/11
Indutrade	267,8	267,8	264,0	+0,75%	368K	aa.aa	13/11
Nibe Industrier B	46,2	46,3	45,5	+2,21%	7,01M	aa.aa	13/11
Swedish Orphan Biovitrum	474,20	490,80	474,20	-2,63%	687,35K	aa.aa	13/11
Ambu B	91,7	91,7	87,4	+5,04%	1,08M	aa.aa	13/11
Pandora	933,0	938,8	925,6	-0,53%	130,69K	aa.aa	13/11
Royal Unibrew	479	479	467	+2,79%	195,12K	aa.aa	13/11
Huhtamaki	26,84	26,84	26,68	+0,37%	179,35K	aa.aa	13/11
Orion B	103,00	103,40	102,10	+0,29%	111,33K	aa.aa	13/11
Entain	475,40	477,30	472,40	-0,04%	1,42M	aa.aa	13/11
Kingspan	97,15	97,60	95,60	0,00%	13,31K	aa.aa	13/11
CD PROJEKT	278,40	278,60	274,30	+0,07%	221,45K	aa.aa	13/11
Geberit	595,80	600,40	595,00	-0,13%	67,91K	aa.aa	13/11
LEG Immobilien AG derived	49,120	49,760	49,080	-0,77%	369,02K	aa.aa	13/11
Heineken	80,85	80,85	80,05	+0,75%	177,29K	aa.aa	13/11
Aker BP	328,80	329,80	325,80	+0,74%	1,08M	aa.aa	13/11
Gjensidige Forsikring ASA	282,40	282,60	279,20	+1,51%	221,68K	aa.aa	13/11
Salmar ASA	587,50	590,00	584,00	+0,34%	137,93K	aa.aa	13/11
Evonik derived	21,320	21,320	20,920	+1,52%	994,79K	aa.aa	13/11
Sagax	186,90	188,20	185,50	+0,16%	231,85K	aa.aa	13/11
CNH Industrial NV	11,91	12,02	11,80	-0,50%	11,15M	aa.aa	13/11
Coca Cola HBC AG	4.238,0	4.238,0	4.196,0	+0,71%	594,72K	aa.aa	13/11
Glanbia PLC	20,02	20,14	19,82	+0,60%	589,52K	aa.aa	13/11
Kerry Group	101,70	102,20	100,70	+0,99%	339,16K	aa.aa	13/11
ams OSRAM AG	15,25	16,00	14,92	-9,06%	1,39M	aa.aa	13/11
Belimo Holding	766,5	785,5	763,0	-0,65%	11,66K	aa.aa	13/11
Allreal Holding	197,20	197,60	195,60	+0,61%	13,41K	aa.aa	13/11
Flughafen Zurich	218,60	218,80	216,20	+0,55%	31,63K	aa.aa	13/11
Tecan Group	251,20	256,20	251,20	-1,72%	43,5K	aa.aa	13/11
Ems Chemie Hld	846,50	852,50	845,00	-0,18%	7,19K	aa.aa	13/11
Moncler SpA	44,36	44,36	43,47	+1,19%	880,47K	aa.aa	13/11
Kion Group AG derived	33,47	33,79	33,26	-1,27%	255,58K	aa.aa	13/11
Sika	191,95	193,40	190,60	-1,01%	336,03K	aa.aa	13/11
Swiss Prime Site	134,70	135,40	134,50	+0,30%	102,08K	aa.aa	13/11
Barry Callebaut	1.252,0	1.254,0	1.238,0	+1,62%	10,2K	aa.aa	13/11
Chocoladefabriken Lindt Spruengli	88.200,0	89.000,0	87.200,0	+0,46%	75	aa.aa	13/11
Helvetia	230,20	231,00	228,80	+0,70%	88,11K	aa.aa	13/11
PSP Swiss Property	153,70	155,00	153,40	-0,65%	110K	aa.aa	13/11
Partners Group	658,40	664,40	654,40	-0,60%	89,26K	aa.aa	13/11
Schindler Ps	309,20	309,60	305,80	+0,45%	67,15K	aa.aa	13/11
Kuehne & Nagel	236,80	236,90	235,60	+0,34%	93,68K	aa.aa	13/11
Nel ASA	1,99	2,01	1,94	0,00%	1,69M	aa.aa	13/11
Valmet	29,02	29,08	28,80	+0,14%	140,38K	aa.aa	13/11
Georg Fischer	58,35	59,00	58,00	-0,85%	97,55K	aa.aa	13/11
Sonova Holding	286,20	286,60	279,40	+2,95%	175,78K	aa.aa	13/11
AIB	11,625	11,745	11,533	+0,17%	3,36M	aa.aa	13/11
Merlin Properties SA derived	11,700	11,940	11,700	-0,68%	940,85K	aa.aa	13/11
FinecoBank	23,1000	23,1000	22,8100	+0,96%	1,4M	aa.aa	13/11
Zalando SE derived	28,47	28,82	28,31	+0,04%	1,21M	aa.aa	13/11
SSP	184,30	186,10	181,60	-0,27%	1,65M	aa.aa	13/11
Tritax Big Box	148,10	148,40	147,30	+0,07%	4,26M	aa.aa	13/11
Scatec Solar OL	87,60	90,65	87,60	-2,12%	546,69K	aa.aa	13/11
Spie	45,72	45,96	45,50	+0,22%	136,61K	aa.aa	13/11
Hella KGaA Hueck & Co	66,20	66,40	65,20	+1,22%	7,55K	aa.aa	13/11
ISS A/S	317,20	317,20	312,40	+1,28%	261,03K	aa.aa	13/11
NN Group NV	81,34	81,70	81,24	+0,10%	554K	aa.aa	13/11
IMCD NV	106,05	106,05	104,00	+2,07%	132,84K	aa.aa	13/11
Euronext	168,70	168,90	166,10	+1,50%	262,39K	aa.aa	13/11
Argen-X	878,40	896,00	868,80	-0,92%	64,68K	aa.aa	13/11
UBS Group	40,45	40,67	40,23	-0,69%	3,47M	aa.aa	13/11
Aena derived	28,78	29,00	28,68	+0,14%	1,52M	aa.aa	13/11
Elis Services SA	24,42	24,50	24,24	-0,16%	261,88K	aa.aa	13/11
Auto Trader Group Plc	576,80	580,80	563,80	+1,91%	3,86M	aa.aa	13/11
Evolution AB	871,00	871,40	865,40	+0,62%	227,63K	aa.aa	13/11
B M European Value Retail	351,00	351,00	333,40	+4,03%	7,69M	aa.aa	13/11
Cembra Money Bank AG	85,45	85,80	85,05	-0,12%	69,04K	aa.aa	13/11
Straumann Holding AG	107,20	107,85	106,80	-0,05%	324,05K	aa.aa	13/11
Temenos Group AG	80,10	80,35	79,10	+1,01%	98,2K	aa.aa	13/11
Cellnex Telecom derived	26,86	26,99	26,48	+1,05%	752,2K	aa.aa	13/11
Worldline SA	11,07	11,13	10,53	+0,91%	283,23K	aa.aa	13/11
Siltronic AG	55,000	57,300	54,100	-3,08%	74,75K	aa.aa	13/11
Inwit	7,520	7,520	7,350	+1,62%	843,21K	aa.aa	13/11
Puma SE derived	26,03	26,23	25,73	-0,57%	586,88K	aa.aa	13/11
Scout24 AG derived	91,000	92,200	90,500	-0,16%	264,75K	aa.aa	13/11
Ferrari NV	411,13	412,10	406,35	+1,39%	400,65K	aa.aa	13/11
Poste Italiane	25,690	25,750	25,410	+0,23%	1,91M	aa.aa	13/11
ABN AMRO	42,12	42,27	41,91	+0,14%	1,15M	aa.aa	13/11
Amundi	96,65	97,20	96,45	-0,72%	138,74K	aa.aa	13/11
Dometic Group publ AB	24,70	24,90	23,22	+4,75%	993,41K	aa.aa	13/11
Adler derived	0,0880	0,0948	0,0672	-4,76%	301K	aa.aa	13/11
Grand City	7,63	7,66	7,54	-1,17%	67,78K	aa.aa	13/11
Vonovia	16,76	16,92	16,67	-1,00%	2,93M	aa.aa	13/11
Covestro	60,200	60,200	60,200	-0,33%	170	aa.aa	11/11
Aroundtown	1,662	1,662	1,649	-0,42%	28,36K	aa.aa	13/11
VAT Group	533,40	546,20	531,40	-2,45%	73,39K	aa.aa	13/11
Signify	15,59	15,70	15,57	-0,51%	329,86K	aa.aa	13/11
ASR Nederland	80,14	80,34	79,80	+0,48%	456,98K	aa.aa	13/11
Oersted AS	141,95	143,85	141,35	-1,05%	1,39M	aa.aa	13/11
Givaudan	4.090,00	4.102,00	4.069,00	-0,02%	12,95K	aa.aa	13/11
Uniper SE derived	43,550	44,050	43,250	-0,46%	2,02K	aa.aa	13/11
Unilever	59,91	60,25	59,27	+1,23%	734,87K	aa.aa	13/11
ConvaTec Group	258,20	258,60	255,40	+0,94%	4,99M	aa.aa	13/11
Italgas	9,388	9,388	9,274	+1,05%	1,23M	aa.aa	13/11
Galenica Sante	91,20	91,40	90,85	+0,55%	74,75K	aa.aa	13/11
Dino Polska	38,77	38,77	37,53	+2,51%	3,23M	aa.aa	13/11
Essity B	292,40	293,20	289,50	+0,90%	872,64K	aa.aa	13/11
Delivery Hero derived	36,65	36,69	36,51	0,00%	193,18K	aa.aa	13/11
HelloFresh derived	3,00	3,02	2,87	+3,81%	770,3K	aa.aa	13/11
Siemens Healthineers	43,95	44,15	43,32	+0,34%	780,84K	aa.aa	13/11
Adyen	867,10	884,00	853,80	-0,10%	73,61K	aa.aa	13/11
Lumo Kodit Oyj	7,13	7,16	7,10	-0,42%	180,47K	aa.aa	13/11
Epiroc A	244,30	248,80	243,30	-1,81%	1,36M	aa.aa	13/11
Quilter	191,80	192,60	188,20	-0,52%	1,31M	aa.aa	13/11
SIG Group	15,50	15,55	15,28	-0,19%	819,8K	aa.aa	13/11
Knorr-Bremse derived	98,90	99,30	97,95	-0,15%	182,56K	aa.aa	13/11
Viaplay AB	2,46	2,46	2,46	0,00%	111	aa.aa	06/11
Alcon	61,36	61,60	59,96	+1,79%	1,15M	aa.aa	13/11
Stadler Rail	30,88	31,50	30,88	-2,09%	66,79K	aa.aa	13/11
Nexi	4,506	4,522	4,405	+0,56%	4,68M	aa.aa	13/11
Prosus	35,69	35,83	35,08	-1,14%	2,63M	aa.aa	13/11
EQT AB	317,90	318,00	313,50	+0,35%	1,1M	aa.aa	13/11
Softwareone	8,72	8,80	8,64	-1,02%	253,26K	aa.aa	13/11
M&G	333,30	335,20	331,15	+0,42%	3,93M	aa.aa	13/11
THG Holdings	38,56	38,56	36,92	+1,96%	6,8M	aa.aa	13/11
Allegro	66,62	66,90	63,74	+4,09%	4,73M	aa.aa	13/11

AEX

1.140,96

+0,84

+0,07%

AEX Futures

1.145,50

+4,52

+0,40%

US 500

7.541,00

-51,9

-0,68%

Dow Jones

52.347,55

+50,46

+0,10%

DAX

26.749,95

-21,93

-0,08%

Dollar Index

103,33

+0,240

+0,23%

Euro Index

144,26

-0,32

-0,22%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.338,80	-2,76%	699.967,00
Shell	44,77	+1,47%	4,38 mln.
ASMI	694,60	-4,09%	228.821,00
ING Groep	30,13	+0,37%	4,63 mln.
Prosus	35,69	-1,14%	2,63 mln.
Ahold Delhaize	36,05	+2,12%	2,49 mln.
ArcelorMittal	57,02	-3,03%	1,28 mln.

Naam	Laatste	+/- %	Vol.
Arcona Property	4,95	+10,00%	30,00
Colt CZ SE	34,19	+4,40%	101,00
Azerion BV	0,624	+4,35%	38.278,00
Universal Music NV	17,63	+2,62%	2,22 mln.
NEPI Rockcastle	8,00	+2,56%	4.009,00
Agility RE	2,5000	+2,46%	413,00
Ahold Delhaize	36,05	+2,12%	2,49 mln.

Naam	Laatste	+/- %	Vol.
Almunda Professionals NV	0,900	-5,26%	285,00
Quriuis	0,3800	-4,52%	1.000,00
Hydratec	195,00	-4,41%	25,00
Avantium	1,81	-4,22%	666.463,00
ASMI	694,60	-4,09%	228.821,00
ArcelorMittal	57,02	-3,03%	1,28 mln.
Lakefront	30,18	-2,77%	63.827,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.338,80	-2,76%	699.967,00
BE Semiconduct.	154,10	-2,50%	461.858,00
Adyen	867,10	-0,10%	73.611,00
ASMI	694,60	-4,09%	228.821,00
Pharming Group	1,141	-1,72%	6,77 mln.

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaa Aa Aaaaaaaaaa	9,77	+56,60%	15,30
Aaaaaa Aaaaa Aaaaa	9,77	+56,60%	15,30
Aaaa Aa	23,28	+46,95%	34,21
Aaaaaa	23,28	+46,95%	34,21
Aaaaaa	18,60	+45,51%	27,07
Aaaaaaaaaaaaaaaaa	18,60	+45,51%	27,07
Aaaaaaaaaaaaaaaaaaaa	15,59	+42,36%	22,19

Naam	Laatste	Upside	Reële waarde
Aaaa Aa Aaaaaaaaaa	9,77	+56,60%	15,30
Aaaaaa Aaaaa Aaaaa	9,77	+56,60%	15,30
Aaaa Aa	23,28	+46,95%	34,21
Aaaaaa	23,28	+46,95%	34,21
Aaaaaa	18,60	+45,51%	27,07
Aaaaaaaaaaaaaaaaa	18,60	+45,51%	27,07
Aaaaaaaaaaaaaaaaaaaa	15,59	+42,36%	22,19

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.

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

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

Soc. Générale