Reclame

STOXX 600 (STOXX)

Afgeleide gegevens in realtime


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

Valuta in EUR

654,18

+3,83(+0,59%)

Gesloten·21/08

Dagbereik

650,35

654,51

Bereik 52 wk

543,17

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	4.131,0	4.184,0	4.122,0	-0,72%	1,99M	aa.aa	21/08
HSBC	1.518,40	1.527,40	1.505,80	+1,05%	18,06M	aa.aa	21/08
Barclays	492,60	494,00	484,85	+0,74%	26,64M	aa.aa	21/08
InterContinental	159,5	160,0	157,3	-0,25%	236,16K	aa.aa	21/08
BP	549,50	555,50	546,10	-0,49%	53,63M	aa.aa	21/08
Next	15.285,0	15.305,0	15.000,0	+1,60%	183,57K	aa.aa	21/08
Lloyds Banking	111,25	111,45	109,50	+1,37%	92,67M	aa.aa	21/08
Marks & Spencer	382,90	383,50	375,90	+1,73%	4,98M	aa.aa	21/08
NatWest Group	683,80	685,20	674,80	+0,91%	15,38M	aa.aa	21/08
Prudential	1.028,00	1.032,00	1.011,50	+1,58%	11,92M	aa.aa	21/08
ING Groep	29,83	29,98	29,70	+0,30%	4,29M	aa.aa	21/08
Shell	39,91	40,37	39,84	-0,92%	4,82M	aa.aa	21/08
Heineken	72,42	72,60	71,68	+0,89%	461,02K	aa.aa	21/08
Aegon	7,756	7,830	7,714	-0,51%	3,52M	aa.aa	21/08
Philips	23,61	23,70	23,30	-0,51%	1,13M	aa.aa	21/08
Telecom Italia	7,6470	7,6940	7,6390	+0,12%	6,86M	aa.aa	21/08
Stellantis NV	4,646	4,678	4,494	+3,98%	39,56M	aa.aa	21/08
Assicurazioni Generali	42,9900	43,3300	42,7700	+0,35%	1,36M	aa.aa	21/08
Snam Rete	5,786	5,854	5,784	-0,79%	4,98M	aa.aa	21/08
Pirelli & C	6,6350	6,6700	6,5800	+1,14%	1,15M	aa.aa	21/08
Adecco N	23,76	23,82	23,26	+1,11%	376,23K	aa.aa	21/08
Richemont	185,75	186,00	181,90	+1,53%	628,59K	aa.aa	21/08
Julius Baer	74,48	75,00	73,58	-0,43%	392,03K	aa.aa	21/08
ABB	80,20	80,98	79,68	+0,75%	1,7M	aa.aa	21/08
Holcim	70,30	70,72	69,86	+0,89%	745,39K	aa.aa	21/08
Logitech	76,72	77,60	76,38	+0,39%	734,92K	aa.aa	21/08
Clariant	10,64	10,80	10,62	-0,75%	597,13K	aa.aa	21/08
Zurich Insurance Group	586,00	586,60	582,80	+0,27%	195,94K	aa.aa	21/08
Swatch Group	189,20	190,10	187,40	+0,80%	62,17K	aa.aa	21/08
Swiss Life Holding	909,20	912,80	907,00	-0,24%	28,18K	aa.aa	21/08
Novartis	127,42	127,70	124,70	+0,85%	2,71M	aa.aa	21/08
Nestle SA	79,68	80,09	79,32	+0,35%	2,48M	aa.aa	21/08
Swiss Re	139,30	139,75	138,10	+0,72%	554,26K	aa.aa	21/08
Roche Holding Participation	375,60	375,60	364,80	+1,02%	1,24M	aa.aa	21/08
Lonza Group	592,20	594,00	581,60	+1,09%	135,3K	aa.aa	21/08
Swisscom	629,00	638,50	629,00	-0,94%	49,8K	aa.aa	21/08
BASF derived	51,670	52,080	51,670	+0,33%	1,93M	aa.aa	21/08
Bayer derived	48,04	48,50	47,44	-1,17%	3,26M	aa.aa	21/08
Allianz derived	440,80	442,80	438,80	+0,57%	453,24K	aa.aa	21/08
Adidas derived	154,45	154,65	151,50	+2,28%	497,6K	aa.aa	21/08
Lufthansa derived	7,606	7,682	7,576	-0,16%	7,2M	aa.aa	21/08
Siemens derived	280,35	281,90	275,50	+1,58%	782,97K	aa.aa	21/08
Deutsche Bank derived	32,375	32,575	31,995	+0,26%	3,7M	aa.aa	21/08
Continental derived	68,78	69,34	68,14	+1,30%	193,13K	aa.aa	21/08
Deutsche Post derived	55,980	56,260	55,360	+1,05%	1,21M	aa.aa	21/08
Mercedes Benz Group derived	45,215	45,620	44,780	+0,94%	2,16M	aa.aa	21/08
Porsche Automobil Holding SE derived	27,960	28,200	27,650	+0,76%	550,5K	aa.aa	21/08
Henkel derived	75,84	76,20	74,98	+0,88%	203,62K	aa.aa	21/08
Commerzbank derived	39,010	39,190	38,710	+0,75%	1,68M	aa.aa	21/08
Deutsche Borse derived	282,900	283,900	278,800	+1,18%	256,44K	aa.aa	21/08
Norsk Hydro	91,98	92,34	89,84	+4,21%	5,33M	aa.aa	21/08
Mowi	203,40	204,40	198,50	+3,04%	1,61M	aa.aa	21/08
Orkla	97,55	98,10	95,70	+1,30%	2,84M	aa.aa	21/08
Equinor	399,10	401,30	397,70	-0,67%	2,97M	aa.aa	21/08
Tomra Systems	108,30	109,30	106,70	+1,31%	595,83K	aa.aa	21/08
Storebrand	201,80	202,00	200,00	+0,70%	408,84K	aa.aa	21/08
Telenor	134,10	134,30	133,60	+0,52%	1,16M	aa.aa	21/08
Yara International	450,10	453,90	431,20	+3,95%	1,19M	aa.aa	21/08
Subsea 7	338,00	341,60	334,80	-1,23%	325K	aa.aa	21/08
Air France KLM	11,50	11,55	11,27	+1,05%	1,1M	aa.aa	21/08
Accor	45,53	45,95	45,53	-0,13%	636,6K	aa.aa	21/08
Air Liquide	167,12	168,04	166,08	-0,16%	569,28K	aa.aa	21/08
Capgemini	111,15	111,65	107,15	+1,46%	398,42K	aa.aa	21/08
AXA	43,72	43,82	43,49	+0,44%	1,81M	aa.aa	21/08
Danone	66,32	66,42	65,66	+0,21%	907,66K	aa.aa	21/08
Engie	25,29	25,75	25,29	-1,10%	2,56M	aa.aa	21/08
BNP Paribas	107,50	107,64	106,24	+1,45%	1,38M	aa.aa	21/08
Bouygues	46,19	46,90	46,16	-0,41%	470,15K	aa.aa	21/08
Louis Vuitton	452,50	453,30	442,50	+2,12%	401,25K	aa.aa	21/08
L'Oreal	386,60	387,40	379,85	+0,21%	236,93K	aa.aa	21/08
Schneider Electric	296,80	299,30	294,20	+0,85%	522,62K	aa.aa	21/08
Saint Gobain	81,20	81,58	80,78	+0,50%	695,78K	aa.aa	21/08
Carrefour	15,870	15,890	15,760	+0,89%	1,94M	aa.aa	21/08
EssilorLuxottica	163,20	163,90	159,55	+1,24%	431,68K	aa.aa	21/08
Pernod Ricard	68,42	68,92	68,00	-0,49%	427,19K	aa.aa	21/08
Credit Agricole	19,07	19,21	19,05	-0,16%	3,22M	aa.aa	21/08
Orange	15,97	16,26	15,95	-0,87%	5,79M	aa.aa	21/08
Soc. Générale	76,12	76,56	75,16	-0,37%	1,88M	aa.aa	21/08
Michelin	34,61	34,84	34,50	+0,38%	976,85K	aa.aa	21/08
Airbus Group	203,70	204,55	202,85	-0,54%	767,81K	aa.aa	21/08
Alstom	15,99	16,24	15,87	+1,07%	692,08K	aa.aa	21/08
Sanofi	78,94	79,07	77,19	+1,48%	1,47M	aa.aa	21/08
Vivendi	1,66	1,67	1,64	+0,60%	2,21M	aa.aa	21/08
TotalEnergies SE	77,44	78,35	77,32	-1,12%	3,69M	aa.aa	21/08
STMicroelectr.	43,08	43,85	42,79	+0,21%	1,5M	aa.aa	21/08
Vinci	119,30	120,80	119,15	-0,08%	730,08K	aa.aa	21/08
Renault	28,63	28,81	27,71	+0,07%	978,37K	aa.aa	21/08
Veolia Environnement	34,09	34,59	34,09	-0,55%	1,83M	aa.aa	21/08
Galp Energia	21,93	21,93	21,65	+0,73%	935,41K	aa.aa	21/08
Jeronimo Martins	17,54	17,55	17,00	+3,24%	2,02M	aa.aa	21/08
EDP	4,618	4,677	4,618	-0,65%	5,81M	aa.aa	21/08
ACS derived	105,000	107,700	104,800	-0,57%	314,36K	aa.aa	21/08
BBVA derived	24,820	24,850	24,640	+1,26%	5,96M	aa.aa	21/08
Bankinter derived	16,660	16,790	16,615	+0,51%	1,67M	aa.aa	21/08
Caixabank derived	12,980	13,020	12,910	+0,62%	4,25M	aa.aa	21/08
Enagas derived	16,780	16,980	16,780	-0,89%	446,14K	aa.aa	21/08
Naturgy Energy derived	29,440	29,680	29,400	-0,41%	815,51K	aa.aa	21/08
Grifols derived	9,912	10,035	9,900	-0,86%	872,49K	aa.aa	21/08
Ferrovial derived	53,760	55,100	53,480	-1,65%	947,64K	aa.aa	21/08
Redeia Corporacion derived	15,080	15,270	15,080	-0,66%	652,16K	aa.aa	21/08
Inditex derived	58,220	58,340	57,440	+1,11%	1,33M	aa.aa	21/08
Repsol derived	27,990	28,420	27,890	-0,53%	3,11M	aa.aa	21/08
Iberdrola derived	20,050	20,210	20,040	-0,30%	7,33M	aa.aa	21/08
Telefonica derived	3,6220	3,6810	3,6220	-1,23%	8,45M	aa.aa	21/08
Banco de Sabadell derived	3,6800	3,6950	3,6450	+1,10%	16,71M	aa.aa	21/08
Santander derived	12,5500	12,6320	12,3000	+2,65%	22,96M	aa.aa	21/08
Electrolux B	30,1	30,1	28,5	+4,88%	3,55M	aa.aa	21/08
Atlas Copco A	204,70	205,60	201,30	+1,74%	2,88M	aa.aa	21/08
Boliden	565,60	568,80	546,40	+4,86%	1,9M	aa.aa	21/08
LM Ericsson B	96,64	97,80	96,08	+0,02%	5,55M	aa.aa	21/08
Alfa Laval	561,2	563,2	550,4	+2,33%	480K	aa.aa	21/08
Assa Abloy	354,4	355,6	352,6	+0,57%	1,27M	aa.aa	21/08
S.e.b	219,40	221,40	218,60	+0,32%	2,57M	aa.aa	21/08
Sandvik	380,80	381,60	368,00	+3,28%	1,75M	aa.aa	21/08
Investor B	413,1	415,0	408,8	+0,76%	2,4M	aa.aa	21/08
Orron Energy AB	6,94	6,95	6,79	+1,17%	494,26K	aa.aa	21/08
Hennes & Mauritz	182,6	183,9	181,3	+0,50%	1,18M	aa.aa	21/08
Svenska Cellulosa	111,1	111,2	109,4	+1,46%	1,19M	aa.aa	21/08
Securitas B	146,70	147,60	145,90	+0,41%	2,17M	aa.aa	21/08
Swedbank	373,60	376,00	372,70	+0,30%	1,53M	aa.aa	21/08
Skanska B	271,00	273,30	267,40	+1,04%	912,92K	aa.aa	21/08
Svenska Handelsbanken	146,95	147,95	146,35	+0,62%	2,58M	aa.aa	21/08
Volvo B	342,80	343,30	339,10	+0,82%	7,45M	aa.aa	21/08
Tele2 AB	167,20	168,70	167,05	-0,42%	1,68M	aa.aa	21/08
Telia Company	43,50	43,93	43,50	-0,21%	4,73M	aa.aa	21/08
SKF B	262,5	263,9	260,0	+1,00%	728,08K	aa.aa	21/08
Proximus	6,17	6,20	6,14	-0,16%	175,35K	aa.aa	21/08
Ackermans&v.H.	257,40	259,80	256,00	+0,08%	42,01K	aa.aa	21/08
Etablissementen Franz Colruyt	38,90	38,90	38,36	+1,14%	17,36K	aa.aa	21/08
KBC Groep	130,75	131,45	129,55	+0,97%	382,77K	aa.aa	21/08
Solvay	25,52	25,52	25,20	+1,03%	293,38K	aa.aa	21/08
GBL	73,05	73,05	71,90	+1,32%	97,41K	aa.aa	21/08
UCB	221,70	221,70	215,75	+1,74%	253,94K	aa.aa	21/08
Danske Bank	367,9	371,2	367,5	0,00%	663,69K	aa.aa	21/08
Carlsberg B	881,6	884,0	867,2	+2,04%	179,13K	aa.aa	21/08
Dsv	1.398,5	1.412,5	1.372,5	+1,56%	273,81K	aa.aa	21/08
Novo Nordisk B	300,9	300,9	294,3	+1,59%	3,75M	aa.aa	21/08
Moeller Maersk B	21.620	21.620	20.810	+3,69%	15,04K	aa.aa	21/08
Novozymes AS	450,6	454,0	441,3	-0,38%	767,93K	aa.aa	21/08
Genmab	2.151,0	2.172,0	2.123,0	+0,47%	122,55K	aa.aa	21/08
Gn Store Nord	94,1	94,3	91,0	+4,32%	1,2M	aa.aa	21/08
Vestas Wind	208,3	214,4	207,0	-1,98%	2,28M	aa.aa	21/08
Demant	287,0	287,0	281,6	+0,49%	223,46K	aa.aa	21/08
Trygvesta	153,6	153,6	152,8	+0,13%	608,1K	aa.aa	21/08
Kone Corporation	51,90	52,18	50,74	+2,08%	948,22K	aa.aa	21/08
Elisa Corporat.	36,00	36,24	35,84	+0,61%	275,2K	aa.aa	21/08
Fortum	19,97	20,22	19,79	+0,55%	949,27K	aa.aa	21/08
Kesko	21,98	21,98	21,74	+1,20%	452,53K	aa.aa	21/08
Neste Oyj	32,85	33,12	32,52	+0,61%	1,18M	aa.aa	21/08
Stora Enso OYJ	9,822	9,866	9,718	+0,97%	1,12M	aa.aa	21/08
Sampo Plc	9,71	9,71	9,61	+0,94%	2,17M	aa.aa	21/08
Nokian Renkaat	16,10	16,28	15,79	+1,71%	469,42K	aa.aa	21/08
UPM-Kymmene	23,67	23,91	23,64	+0,38%	1,1M	aa.aa	21/08
Andritz Ag derived	80,800	81,200	79,400	+1,13%	53,45K	aa.aa	21/08
Erste Bank derived	121,800	122,100	119,700	+1,42%	223,09K	aa.aa	21/08
CPI Europe derived	15,480	15,540	15,280	+1,31%	34,48K	aa.aa	21/08
Omv Ag derived	68,900	69,100	68,400	-0,14%	379,82K	aa.aa	21/08
Raiffeisen Bank derived	61,150	61,700	60,300	+0,25%	340,77K	aa.aa	21/08
Voestalpine derived	43,780	44,440	42,920	+1,86%	174,62K	aa.aa	21/08
Verbund derived	58,650	58,850	57,750	+1,56%	134,73K	aa.aa	21/08
Wienerberger derived	19,300	19,740	19,300	-1,23%	401,35K	aa.aa	21/08
Nokia Oyj	8,756	8,976	8,668	-0,27%	8,89M	aa.aa	21/08
BMW derived	58,880	59,600	58,100	+1,66%	1,13M	aa.aa	21/08
Fresenius Medical Care derived	40,140	40,700	40,090	-1,83%	1,08M	aa.aa	21/08
Deutsche Tel. derived	28,940	29,100	28,720	+0,77%	4,09M	aa.aa	21/08
Merck derived	137,95	138,05	136,45	-0,07%	216,54K	aa.aa	21/08
Infineon derived	55,970	56,920	55,320	+1,01%	2,97M	aa.aa	21/08
Munchener Ruck derived	516,40	518,40	512,60	+0,62%	186,95K	aa.aa	21/08
SAP derived	188,120	188,400	183,600	+1,34%	1,82M	aa.aa	21/08
ThyssenKrupp derived	13,370	13,415	12,900	+5,61%	2,03M	aa.aa	21/08
Rheinmetall derived	1.155,400	1.158,000	1.137,000	-0,59%	117,6K	aa.aa	21/08
Vodafone Group PLC	117,150	118,500	116,750	-0,72%	82,23M	aa.aa	21/08
Lagardere	18,64	18,64	18,44	+0,11%	5,05K	aa.aa	21/08
Kering	254,30	254,30	249,60	+1,48%	159,29K	aa.aa	21/08
Unibail-Rodamco	103,05	103,30	102,65	0,00%	400,77K	aa.aa	21/08
Lanxess derived	13,870	14,180	13,760	-0,86%	467,14K	aa.aa	21/08
Beiersdorf derived	79,600	79,900	78,360	+1,20%	221,59K	aa.aa	21/08
Fresenius SE derived	46,600	46,705	45,910	+0,83%	776,91K	aa.aa	21/08
Freenet AG derived	24,340	24,340	23,980	+1,67%	238,83K	aa.aa	21/08
GEA Group AG derived	65,800	66,100	64,850	+1,31%	261,3K	aa.aa	21/08
Hannover Rueckversicherung AG derived	250,80	252,40	249,00	+0,56%	142,04K	aa.aa	21/08
RWE derived	57,320	58,480	57,140	-0,03%	894,77K	aa.aa	21/08
K+S AG derived	16,380	16,380	15,570	+5,41%	2,43M	aa.aa	21/08
Mtu Aero Engines Holding AG derived	352,40	358,00	351,50	-1,92%	143,19K	aa.aa	21/08
Symrise AG derived	90,000	90,440	89,100	+0,87%	419,04K	aa.aa	21/08
Heidelberg Materials derived	159,600	161,750	159,400	-0,31%	434,91K	aa.aa	21/08
Qiagen NV derived	37,565	38,360	37,520	-3,02%	561,32K	aa.aa	21/08
United Internet AG derived	24,560	24,600	24,280	+0,99%	124,92K	aa.aa	21/08
Hugo Boss AG derived	38,190	38,190	37,560	+1,60%	258,83K	aa.aa	21/08
AstraZeneca	12.240,0	12.242,0	11.926,0	+1,26%	2,18M	aa.aa	21/08
Bellway	2.114,0	2.128,0	2.088,0	+0,09%	301,72K	aa.aa	21/08
Legal & General	284,00	288,30	283,40	-0,80%	56,28M	aa.aa	21/08
Imperial Brands	2.503,00	2.521,00	2.494,00	-0,48%	1,96M	aa.aa	21/08
Reckitt Benckiser	5.142,0	5.166,0	5.002,0	+2,90%	1,57M	aa.aa	21/08
Kingfisher	321,30	323,90	320,30	+0,28%	6,16M	aa.aa	21/08
Relx	2.612,00	2.629,00	2.543,00	+0,97%	3,05M	aa.aa	21/08
Centrica	153,90	155,40	153,20	-0,39%	12,02M	aa.aa	21/08
3I Group	2.891,00	2.893,00	2.783,00	+3,51%	1,53M	aa.aa	21/08
WPP	386,90	389,90	377,60	-0,28%	4,81M	aa.aa	21/08
Victrex	813,0	825,0	813,0	+0,12%	172,7K	aa.aa	21/08
Tesco	457,20	457,20	448,20	+1,92%	17,53M	aa.aa	21/08
Aberdeen	242,80	243,40	240,00	+0,83%	1,82M	aa.aa	21/08
Diageo	1.719,0	1.729,5	1.704,5	-0,26%	4,81M	aa.aa	21/08
Hikma Pharma	1.636,00	1.636,00	1.608,00	+0,74%	511,58K	aa.aa	21/08
Investec	637,00	639,50	629,50	+0,47%	2,28M	aa.aa	21/08
Rio Tinto PLC	7.648,0	7.680,0	7.507,0	+1,92%	1,6M	aa.aa	21/08
Johnson Matthey	2.274,0	2.312,0	2.270,0	-0,31%	384,64K	aa.aa	21/08
Anglo American	4.067,0	4.140,0	4.026,0	+2,55%	4,22M	aa.aa	21/08
Capita	281,00	283,00	274,00	+1,08%	279,16K	aa.aa	21/08
Bunzl	2.754,0	2.762,0	2.724,0	-0,07%	1,28M	aa.aa	21/08
Burberry Group	1.069,5	1.074,5	1.049,0	+1,23%	1,01M	aa.aa	21/08
GSK plc	1.918,50	1.919,00	1.875,50	-0,10%	4,82M	aa.aa	21/08
Barratt Redrow	312,40	313,30	309,40	+1,07%	2,79M	aa.aa	21/08
Aviva	717,20	720,80	714,00	+0,42%	5,11M	aa.aa	21/08
BHP Group Ltd	3.525,00	3.542,00	3.425,00	+2,32%	815,45K	aa.aa	21/08
Sage	1.098,00	1.103,50	1.077,50	+1,10%	2,19M	aa.aa	21/08
WH Smith	414,4	423,0	414,4	-0,14%	260,31K	aa.aa	21/08
Pearson	1.195,50	1.198,50	1.173,00	+0,93%	1,88M	aa.aa	21/08
Hammerson	378,00	379,80	375,00	+0,80%	614,09K	aa.aa	21/08
Associated British Foods	2.061,0	2.061,0	2.025,0	+1,48%	1,22M	aa.aa	21/08
Tullow Oil	20,35	20,60	19,66	+2,26%	24,24M	aa.aa	21/08
London Stock Exchange	8.602,0	8.686,0	8.464,0	+0,70%	783,18K	aa.aa	21/08
BAE Systems	2.126,00	2.135,00	2.117,00	-0,89%	3,86M	aa.aa	21/08
Antofagasta	3.905,00	3.990,00	3.776,00	+5,37%	1,53M	aa.aa	21/08
Man Group	303,80	304,80	299,00	-0,20%	2,17M	aa.aa	21/08
Rolls-Royce Holdings	1.502,20	1.510,60	1.484,40	+0,19%	10,28M	aa.aa	21/08
Whitbread	2.424,0	2.451,0	2.404,0	-0,25%	396,43K	aa.aa	21/08
Pennon	461,80	466,60	458,00	+0,79%	650,2K	aa.aa	21/08
Tate&Lyle	554,00	556,00	553,50	0,00%	1,03M	aa.aa	21/08
Persimmon	1.151,5	1.154,5	1.142,0	+0,70%	1,32M	aa.aa	21/08
Admiral Group	3.976,0	3.988,0	3.926,0	+1,48%	876,13K	aa.aa	21/08
United Utilities	1.424,00	1.434,00	1.415,00	+0,56%	1,28M	aa.aa	21/08
Unilever	4.681,0	4.686,0	4.599,0	+0,69%	3,12M	aa.aa	21/08
SSE	2.386,00	2.423,00	2.383,00	+0,04%	1,79M	aa.aa	21/08
Standard Chartered	2.162,00	2.190,00	2.139,00	+0,42%	4,05M	aa.aa	21/08
British Land Company	428,80	431,40	423,00	+0,94%	1,31M	aa.aa	21/08
Informa	900,80	902,40	886,60	+1,15%	1,37M	aa.aa	21/08
Weir Group	2.816,00	2.816,00	2.742,00	+2,40%	962,19K	aa.aa	21/08
Ashmore	226,20	227,80	220,00	-0,18%	672,28K	aa.aa	21/08
Severn Trent	3.114,0	3.128,0	3.094,0	+0,78%	457,08K	aa.aa	21/08
Travis Perkins	648,50	654,00	639,00	+1,17%	527,86K	aa.aa	21/08
St. James’s Place	1.188,00	1.192,00	1.160,50	+2,15%	1,17M	aa.aa	21/08
Smiths Group	2.600,00	2.621,00	2.573,00	+0,66%	467,22K	aa.aa	21/08
Close Brothers	4,76	4,76	4,76	0,00%	0	aa.aa	21/08
IG Group	1.334,00	1.339,00	1.301,00	+2,46%	732,56K	aa.aa	21/08
Melrose Industries	470,30	476,70	469,40	-1,26%	3,78M	aa.aa	21/08
Smith & Nephew	1.069,50	1.071,00	1.046,00	-0,37%	2,67M	aa.aa	21/08
Intertek	5.845,0	5.845,0	5.840,0	+0,09%	189,41K	aa.aa	21/08
Mondi	858,00	869,40	852,20	+0,02%	459,22K	aa.aa	21/08
Rotork	485,80	486,40	484,80	+0,16%	1,46M	aa.aa	21/08
J Sainsbury	333,50	333,80	327,70	+1,46%	6,25M	aa.aa	21/08
Croda Intl	3.433,0	3.437,0	3.329,0	+2,94%	783,22K	aa.aa	21/08
National Grid	1.171,00	1.191,50	1.171,00	-1,31%	10,31M	aa.aa	21/08
IMI PLC	3.054,00	3.058,00	2.978,00	+2,14%	522,54K	aa.aa	21/08
BT Group	203,90	204,90	202,50	+1,04%	12,96M	aa.aa	21/08
Inchcape	830,50	830,50	806,00	+2,22%	309,53K	aa.aa	21/08
Segro	957,40	960,00	953,60	+0,04%	3,27M	aa.aa	21/08
Schroders	584,0	584,0	583,5	+0,09%	2,06M	aa.aa	21/08
ITV	71,85	72,00	71,00	+0,07%	2,9M	aa.aa	21/08
Rentokil	344,20	346,80	340,10	+0,91%	7,86M	aa.aa	21/08
Compass	30,93	31,17	30,41	+0,42%	2,49M	aa.aa	21/08
Hays	72,15	72,15	66,25	+6,10%	7M	aa.aa	21/08
ICG PLC	2.016,00	2.030,00	1.972,00	+0,70%	344,85K	aa.aa	21/08
Hiscox	1.795,00	1.803,00	1.790,00	+0,17%	592,93K	aa.aa	21/08
Land Securities	687,00	697,50	683,50	+0,59%	1,89M	aa.aa	21/08
International Workplace Plc	178,00	178,60	173,70	+1,60%	974,87K	aa.aa	21/08
Halma	3.510,0	3.538,0	3.480,0	+0,98%	641,9K	aa.aa	21/08
Rightmove	510,80	518,00	494,20	+2,90%	4,19M	aa.aa	21/08
Taylor Wimpey	82,82	83,46	82,60	+0,34%	8,24M	aa.aa	21/08
Spirax-Sarco Engineering	7.060,0	7.085,0	6.950,0	+1,51%	99,98K	aa.aa	21/08
RS PLC	737,50	737,50	721,00	+2,43%	629,91K	aa.aa	21/08
Unite	528,00	528,00	519,50	+2,03%	1,16M	aa.aa	21/08
Derwent	2.052,0	2.056,0	2.022,0	+1,28%	158,05K	aa.aa	21/08
Beazley	1.296,00	1.296,50	1.295,00	+0,04%	501,06K	aa.aa	21/08
ASMI	830,40	844,00	824,00	+0,70%	125,73K	aa.aa	21/08
Randstad	39,89	39,91	38,90	+1,06%	259,79K	aa.aa	21/08
Corbion	19,93	20,10	19,86	0,00%	87,68K	aa.aa	21/08
Wolters Kluwer	71,22	71,88	69,46	+0,62%	1,1M	aa.aa	21/08
SBM Offshore	34,44	35,18	34,34	-2,21%	610,13K	aa.aa	21/08
Akzo Nobel	60,36	60,76	59,98	+0,13%	422,74K	aa.aa	21/08
Vopak	47,56	47,76	47,10	+0,21%	75,21K	aa.aa	21/08
Ahold Delhaize	31,04	31,16	30,98	+0,32%	2,64M	aa.aa	21/08
ArcelorMittal	62,58	63,40	61,20	+2,32%	1,44M	aa.aa	21/08
Koninklijke KPN	4,066	4,068	4,048	+0,35%	7,98M	aa.aa	21/08
ASML	1.506,00	1.530,40	1.491,00	+0,04%	450,61K	aa.aa	21/08
Aalberts	42,80	42,98	42,20	+1,71%	203,98K	aa.aa	21/08
Prysmian	124,0000	126,1500	122,1000	+1,18%	822,06K	aa.aa	21/08
Intesa	6,7690	6,8580	6,7470	-0,67%	48,14M	aa.aa	21/08
Thales	253,10	254,80	251,80	-1,17%	177,91K	aa.aa	21/08
Gecina	72,55	72,75	71,40	+1,33%	167,68K	aa.aa	21/08
UniCredit	83,030	83,500	82,710	+0,25%	2,65M	aa.aa	21/08
Dassault Systemes	22,43	22,51	22,04	+0,90%	1,45M	aa.aa	21/08
Forvia	8,998	9,088	8,888	+2,00%	500,13K	aa.aa	21/08
Casino Guichard	0,1850	0,1864	0,1801	+1,65%	134,07K	aa.aa	21/08
Leonardo	56,250	57,150	56,040	-1,88%	1,45M	aa.aa	21/08
Aeroports Paris	109,50	111,10	109,00	+0,83%	41,26K	aa.aa	21/08
Enel	9,503	9,564	9,489	+0,04%	14,41M	aa.aa	21/08
Eurofins	72,84	72,84	71,84	+0,03%	210,86K	aa.aa	21/08
Tenaris	22,37	22,80	22,28	-2,44%	1,41M	aa.aa	21/08
Rexel	35,79	36,21	35,71	-0,03%	564,25K	aa.aa	21/08
Remy Cointreau	45,98	46,48	45,46	+0,70%	30,91K	aa.aa	21/08
Eni SpA	24,140	24,645	24,125	-1,67%	7,1M	aa.aa	21/08
SES	4,92	5,15	4,89	-4,09%	2,19M	aa.aa	21/08
Eurazeo	49,68	49,68	49,18	-1,04%	0	aa.aa	21/08
Publicis Gr	102,35	102,65	100,60	+0,49%	542,01K	aa.aa	21/08
Arkema	59,20	60,55	59,20	+0,17%	146,92K	aa.aa	21/08
Sodexo	56,25	56,50	56,05	0,00%	161K	aa.aa	21/08
Ubisoft	5,38	5,39	5,20	+1,32%	545,97K	aa.aa	21/08
Hermes International	1.573,00	1.576,00	1.543,50	+1,52%	63,81K	aa.aa	21/08
Soitec	109,80	112,25	109,10	+0,05%	229,23K	aa.aa	21/08
Safran	343,60	344,40	339,60	0,00%	328,85K	aa.aa	21/08
Wendel	86,25	86,55	85,10	+0,64%	7,18K	aa.aa	21/08
Eiffage	118,00	118,85	117,40	+0,30%	225,28K	aa.aa	21/08
Groupe SEB	58,90	59,20	57,70	+1,99%	31,29K	aa.aa	21/08
SCOR	33,38	33,44	33,00	+1,21%	283,28K	aa.aa	21/08
A2A	2,274	2,303	2,274	-0,83%	7,41M	aa.aa	21/08
Sartorius Stedim	193,50	195,50	190,70	-0,77%	77,27K	aa.aa	21/08
Covivio	51,55	51,80	51,05	+0,49%	63,6K	aa.aa	21/08
Eutelsat	1,90	1,93	1,88	-1,04%	2,45M	aa.aa	21/08
Atos	29,0400	29,1800	28,4400	+1,54%	46,94K	aa.aa	21/08
Terna	9,822	9,910	9,822	-0,06%	2,45M	aa.aa	21/08
Valeo	14,25	14,48	14,23	+0,99%	467,2K	aa.aa	21/08
Mediobanca	27,650	28,440	27,590	-1,81%	695,4K	aa.aa	21/08
Banco Bpm	16,685	16,905	16,555	-0,39%	5,49M	aa.aa	21/08
Saipem	4,4840	4,5360	4,4450	-0,80%	18,13M	aa.aa	21/08
Alten	76,05	76,10	74,00	+1,26%	22,41K	aa.aa	21/08
Legrand	134,65	136,70	134,35	0,00%	281,59K	aa.aa	21/08
Klepierre	38,82	38,94	38,52	+0,73%	773,22K	aa.aa	21/08
Ipsen	163,40	164,00	160,60	0,00%	53,63K	aa.aa	21/08
Emeis	13,9800	14,0800	13,9200	-0,64%	101,99K	aa.aa	21/08
JC Decaux	23,66	23,68	23,30	+0,34%	199,37K	aa.aa	21/08
Biomerieux	74,50	74,60	73,47	-0,13%	119,89K	aa.aa	21/08
Teleperformance	71,74	72,36	69,08	+2,87%	426,11K	aa.aa	21/08
Sopra Steria	183,90	184,70	181,50	-0,16%	27,75K	aa.aa	21/08
Rubis	33,70	34,26	33,58	-1,23%	82,98K	aa.aa	21/08
Erste Bank Polska	726,60	731,20	714,80	+0,94%	45,07K	aa.aa	21/08
PKO Bank Polski	113,96	115,38	113,90	+0,23%	2,12M	aa.aa	21/08
Wartsila	29,46	29,69	29,34	+0,10%	694,16K	aa.aa	21/08
Bank Pekao S.A.	258,80	263,70	258,80	-0,31%	327,12K	aa.aa	21/08
KGHM Polska Miedz	342,35	343,20	333,60	+2,98%	2,68M	aa.aa	21/08
Pkn orlen	153,14	157,18	152,12	-1,83%	1,35M	aa.aa	21/08
Bureau Veritas	27,55	27,60	27,36	+0,47%	1,41M	aa.aa	21/08
Nordea Bank	17,290	17,365	17,090	+1,23%	3,55M	aa.aa	21/08
Inmob colonial derived	5,470	5,480	5,425	+0,92%	748,76K	aa.aa	21/08
Icade	18,98	19,00	18,62	+1,99%	130,78K	aa.aa	21/08
E.ON derived	17,410	17,750	17,405	-0,80%	4,35M	aa.aa	21/08
Fresnillo	3.219,00	3.310,00	3.201,00	+1,61%	1,49M	aa.aa	21/08
Getlink	19,28	19,36	19,23	+0,31%	593,75K	aa.aa	21/08
Anheuser Busch Inbev	67,16	67,24	66,44	+0,93%	2,39M	aa.aa	21/08
Experian	2.949,0	2.965,0	2.888,0	-0,57%	2,33M	aa.aa	21/08
Berkeley	3.554,0	3.562,0	3.528,0	+0,85%	99,31K	aa.aa	21/08
Ageas	72,20	72,40	72,00	+0,07%	256,62K	aa.aa	21/08
Howden Joinery	798,00	799,50	787,00	+0,25%	1,31M	aa.aa	21/08
DNB	312,70	313,20	309,70	+1,13%	1,29M	aa.aa	21/08
Edenred	29,24	29,44	28,69	+1,46%	466,92K	aa.aa	21/08
Bollore	3,84	3,84	3,79	+0,79%	2,62M	aa.aa	21/08
Ocado	239,00	239,40	232,20	+2,22%	4,47M	aa.aa	21/08
Campari	5,8960	5,8960	5,8220	+1,06%	3,6M	aa.aa	21/08
PZU SA	72,02	72,82	72,02	-0,25%	1,14M	aa.aa	21/08
Glencore	596,80	601,40	591,30	+2,10%	29,29M	aa.aa	21/08
IAG	422,90	425,40	420,10	+1,00%	7,59M	aa.aa	21/08
Endesa derived	41,230	41,850	41,230	-0,63%	756,72K	aa.aa	21/08
SGS	92,54	92,64	92,08	-0,06%	195,94K	aa.aa	21/08
Umicore	22,96	23,24	22,60	+2,41%	239,92K	aa.aa	21/08
TechnipFMC	77,450	78,540	77,175	-0,22%	2,26M	aa.aa	21/08
JD Sports Fashion	84,54	85,84	80,08	+5,57%	27,51M	aa.aa	21/08
Jupiter FM	163,20	164,40	161,80	+0,12%	6,94M	aa.aa	21/08
Londonmetric Property	193,00	193,40	190,00	+1,15%	4,17M	aa.aa	21/08
Standard Life	920,50	924,00	912,00	+1,10%	2,53M	aa.aa	21/08
Brenntag AG derived	60,480	61,880	60,140	-0,72%	432,55K	aa.aa	21/08
Fuchs Se Pref derived	40,060	40,140	39,360	+1,47%	42K	aa.aa	21/08
OC Oerlikon Corp	5,04	5,04	4,93	+1,61%	360,94K	aa.aa	21/08
Coloplast	438,6	438,6	429,8	+0,64%	201,35K	aa.aa	21/08
DiaSorin	75,14	75,24	74,10	+0,56%	93,4K	aa.aa	21/08
Amadeus derived	57,260	57,260	55,920	+1,49%	474,32K	aa.aa	21/08
Aedifica	68,30	68,40	67,60	+0,44%	101,64K	aa.aa	21/08
Elia System Op.	126,50	128,70	126,10	-0,39%	46,99K	aa.aa	21/08
Lakefront	24,92	25,06	24,14	+2,38%	68,23K	aa.aa	21/08
Sofina	243,60	244,00	239,60	+1,16%	8,64K	aa.aa	21/08
Warehouses de Pauw	21,26	21,38	21,08	+0,76%	327,33K	aa.aa	21/08
Dassault Avia	299,20	302,80	299,00	-1,64%	34,08K	aa.aa	21/08
Avolta	47,43	48,57	47,00	-1,58%	31,71K	aa.aa	21/08
Amplifon SpA	11,885	11,940	11,730	+0,30%	1,34M	aa.aa	21/08
Hera SpA	3,868	3,892	3,854	+0,10%	5,88M	aa.aa	21/08
Interpump Group	37,000	37,000	36,260	+1,54%	81,56K	aa.aa	21/08
Recordati	52,85	52,85	52,70	-0,28%	102,44K	aa.aa	21/08
Castellum AB	134,60	134,60	134,60	0,00%	461	aa.aa	20/08
Elekta	53,33	53,33	52,65	0,00%	0	aa.aa	13/08
Fabege	74,70	74,70	74,70	0,00%	0	aa.aa	29/07
Getinge	241,00	241,00	241,00	0,00%	496	aa.aa	18/08
Hexagon	100,30	100,35	98,92	+6,01%	4,75K	aa.aa	21/08
Holmen	314,60	316,80	314,60	0,00%	945	aa.aa	17/08
Husqvarna B	37,44	37,45	37,06	-3,01%	3,69K	aa.aa	21/08
Industrivarden	525,75	525,75	525,75	+1,06%	212	aa.aa	21/08
Kinnevik Investment B	51,35	51,65	51,35	0,00%	0	aa.aa	10/07
Lundbergforetagen	584,00	584,00	584,00	0,00%	0	aa.aa	04/08
Saab AB	659,15	661,70	658,40	-1,56%	1,62K	aa.aa	21/08
Trelleborg	429,80	429,80	429,80	+0,42%	250	aa.aa	21/08
CTS Eventim AG derived	59,650	59,650	52,600	+2,58%	457,23K	aa.aa	21/08
Grenke derived	11,10	11,28	11,10	-0,18%	66,86K	aa.aa	21/08
Tag Immobilien derived	12,90	12,98	12,86	-0,23%	214,03K	aa.aa	21/08
Evotec AG derived	3,356	3,372	3,306	0,00%	312,23K	aa.aa	21/08
Nemetschek AG	65,750	66,000	63,650	+1,08%	192,53K	aa.aa	21/08
Sartorius AG Vz	246,80	249,90	242,20	-0,84%	60,96K	aa.aa	21/08
Deutsche Wohnen	17,960	18,080	17,940	-0,22%	42,2K	aa.aa	21/08
Volkswagen VZO derived	75,02	75,96	74,60	+0,78%	617,49K	aa.aa	21/08
Carl Zeiss Medi	32,480	32,820	31,600	+1,06%	223,88K	aa.aa	21/08
Prosiebensat derived	3,7560	3,8320	3,7100	+0,21%	103,42K	aa.aa	21/08
Bechtle derived	35,500	35,680	35,140	+0,34%	132,01K	aa.aa	21/08
DCC	6.370,0	6.380,0	6.365,0	-0,08%	172,36K	aa.aa	21/08
AAK	196,3	196,5	193,4	+1,03%	464,31K	aa.aa	21/08
Afry AB	102,0	103,0	101,2	+0,49%	359,91K	aa.aa	21/08
Fastighets AB Balder	53,52	53,52	52,36	+1,29%	2,08M	aa.aa	21/08
Beijer Ref	130,30	131,40	129,20	+0,85%	896,8K	aa.aa	21/08
Hexpol B	90,3	90,8	89,3	+0,89%	189,38K	aa.aa	21/08
Indutrade	244,2	245,8	240,4	+1,24%	235,93K	aa.aa	21/08
Nibe Industrier B	42,0	42,6	41,0	+8,81%	34,82M	aa.aa	21/08
Swedish Orphan Biovitrum	460,00	462,20	457,40	-0,30%	249,73K	aa.aa	21/08
Ambu B	76,8	76,9	75,1	+1,59%	511,68K	aa.aa	21/08
Pandora	783,0	787,6	766,6	+1,77%	308,14K	aa.aa	21/08
Royal Unibrew	440	440	435	+1,62%	176,97K	aa.aa	21/08
Huhtamaki	31,62	31,82	31,52	-0,13%	156,02K	aa.aa	21/08
Orion B	79,25	79,25	78,20	+0,25%	88,64K	aa.aa	21/08
Entain	537,60	543,00	535,00	+0,15%	1,56M	aa.aa	21/08
Kingspan	99,93	101,80	100,30	0,00%	27,05K	aa.aa	21/08
CD PROJEKT	258,70	260,90	254,10	+1,29%	217,49K	aa.aa	21/08
Geberit	579,60	581,00	571,00	+1,40%	88,36K	aa.aa	21/08
LEG Immobilien AG derived	50,050	50,450	49,820	0,00%	222,15K	aa.aa	21/08
Heineken	68,00	68,20	67,40	+0,82%	127,27K	aa.aa	21/08
Aker BP	354,80	358,80	354,60	-0,78%	554,48K	aa.aa	21/08
Gjensidige Forsikring ASA	281,60	281,80	278,20	+1,29%	180,74K	aa.aa	21/08
Salmar ASA	526,50	528,00	509,50	+3,34%	201,8K	aa.aa	21/08
Evonik derived	18,380	18,630	18,350	-0,43%	907,08K	aa.aa	21/08
Sagax	168,00	168,40	164,10	+1,27%	394,68K	aa.aa	21/08
CNH Industrial NV	11,87	11,91	10,81	+8,40%	23,94M	aa.aa	21/08
Coca Cola HBC AG	4.544,0	4.548,0	4.440,0	+2,30%	2,65M	aa.aa	21/08
Glanbia PLC	22,36	22,36	21,82	+1,08%	247,88K	aa.aa	21/08
Kerry Group	84,00	84,45	82,90	+1,45%	222,28K	aa.aa	21/08
ams OSRAM AG	17,45	17,71	17,05	+0,69%	378,44K	aa.aa	21/08
Belimo Holding	835,5	835,5	816,5	+2,52%	18,35K	aa.aa	21/08
Allreal Holding	204,00	204,50	202,00	+0,49%	14,28K	aa.aa	21/08
Flughafen Zurich	227,60	227,60	225,60	+0,89%	26,56K	aa.aa	21/08
Tecan Group	191,10	197,40	191,10	-2,99%	35,04K	aa.aa	21/08
Ems Chemie Hld	776,50	780,50	769,00	+0,84%	10,66K	aa.aa	21/08
Moncler SpA	47,10	47,50	46,60	+0,34%	799,21K	aa.aa	21/08
Kion Group AG derived	41,10	41,40	39,37	+3,97%	264,59K	aa.aa	21/08
Sika	185,80	187,00	183,30	+1,01%	261,15K	aa.aa	21/08
Swiss Prime Site	128,90	128,90	127,40	+1,34%	131,04K	aa.aa	21/08
Barry Callebaut	1.138,0	1.138,0	1.114,0	+1,79%	10,62K	aa.aa	21/08
Lindt & Spruengli N	93.500,0	94.000,0	92.600,0	+0,54%	93	aa.aa	21/08
Helvetia	209,60	210,20	208,20	+0,67%	104,97K	aa.aa	21/08
PSP Swiss Property	145,50	145,80	143,70	+0,97%	66,84K	aa.aa	21/08
Partners Group	715,80	720,60	705,60	-0,08%	49,83K	aa.aa	21/08
Schindler Ps	261,00	261,20	256,80	+1,32%	78,45K	aa.aa	21/08
Kuehne & Nagel	219,40	219,40	214,20	+2,81%	248,16K	aa.aa	21/08
Nel ASA	2,13	2,15	2,12	-0,93%	984,1K	aa.aa	21/08
Valmet	27,78	28,06	27,38	+1,39%	259,59K	aa.aa	21/08
Georg Fischer	53,65	53,65	52,00	+3,27%	202,05K	aa.aa	21/08
Sonova H Ag	244,20	244,60	240,80	+0,49%	139,85K	aa.aa	21/08
AIB	11,000	11,020	10,800	+1,43%	5,8M	aa.aa	21/08
Merlin Properties SA derived	14,100	14,170	14,020	+0,21%	646,75K	aa.aa	21/08
FinecoBank	23,6300	23,7600	23,3600	+0,94%	1,06M	aa.aa	21/08
Zalando SE derived	22,78	22,78	22,44	+1,38%	910,4K	aa.aa	21/08
SSP	201,00	205,40	199,90	-0,99%	1,71M	aa.aa	21/08
Tritax Big Box	158,40	159,10	156,00	+0,25%	4,18M	aa.aa	21/08
Scatec Solar OL	96,75	98,40	96,05	+0,16%	727,47K	aa.aa	21/08
Spie	45,32	45,88	45,10	-0,44%	248,8K	aa.aa	21/08
Hella KGaA Hueck & Co	70,30	71,10	70,30	-0,14%	4,54K	aa.aa	21/08
ISS A/S	292,00	293,00	288,80	+1,32%	158,21K	aa.aa	21/08
NN Group NV	75,90	76,14	75,48	+0,37%	442,9K	aa.aa	21/08
IMCD NV	95,30	97,24	94,84	-0,17%	152,65K	aa.aa	21/08
Euronext	163,20	163,40	161,70	+0,68%	96,5K	aa.aa	21/08
Argen-X	902,00	903,00	875,60	+1,90%	87,9K	aa.aa	21/08
UBS Group	42,50	42,82	42,15	-0,51%	4,14M	aa.aa	21/08
Aena derived	26,92	27,04	26,74	+0,90%	1,1M	aa.aa	21/08
Elis Services SA	24,38	24,40	24,14	+0,49%	112,87K	aa.aa	21/08
Auto Trader Group Plc	546,80	546,80	525,80	+3,68%	3,26M	aa.aa	21/08
Evolution AB	820,00	823,00	805,00	+1,86%	709,11K	aa.aa	21/08
B M European Value Retail	236,40	239,00	232,60	+1,11%	2M	aa.aa	21/08
Cembra Money Bank AG	87,00	87,05	85,40	+1,64%	118,88K	aa.aa	21/08
Straumann Holding AG	92,82	93,58	91,80	-3,33%	600,86K	aa.aa	21/08
Temenos Group AG	74,40	74,40	72,20	+1,02%	197,92K	aa.aa	21/08
Cellnex Telecom derived	26,14	26,55	26,12	-0,31%	1,2M	aa.aa	21/08
Worldline SA	12,28	12,29	11,71	+4,33%	227,67K	aa.aa	21/08
Siltronic AG	83,900	84,000	81,800	+2,76%	94,49K	aa.aa	21/08
Inwit	6,040	6,140	6,040	-0,41%	1,61M	aa.aa	21/08
Puma SE derived	25,02	25,25	24,95	-0,16%	451,51K	aa.aa	21/08
Scout24 AG derived	77,450	77,450	75,150	+1,71%	262,94K	aa.aa	21/08
Ferrari NV	436,54	437,15	432,13	+1,91%	444,17K	aa.aa	21/08
Poste Italiane	27,200	27,290	27,070	+0,44%	1,29M	aa.aa	21/08
ABN AMRO	40,38	40,67	40,22	+0,42%	1,07M	aa.aa	21/08
Amundi	94,15	94,80	93,70	-0,48%	101,11K	aa.aa	21/08
Dometic Group publ AB	23,84	23,88	23,28	+2,58%	478,47K	aa.aa	21/08
Adler derived	0,13	0,13	0,13	0,00%	5,87K	aa.aa	21/08
Grand City	9,17	9,28	9,14	-0,76%	99,94K	aa.aa	21/08
Vonovia	20,06	20,12	19,94	+0,35%	2,06M	aa.aa	21/08
Covestro	60,100	60,200	60,100	+0,17%	176	aa.aa	21/08
Aroundtown	2,050	2,052	2,046	-0,19%	10,6K	aa.aa	21/08
VAT Group	604,60	608,00	595,00	-0,07%	59,34K	aa.aa	21/08
Signify	15,27	15,32	15,17	+0,73%	326,42K	aa.aa	21/08
ASR Nederland	69,46	69,58	68,68	+0,06%	422,75K	aa.aa	21/08
Oersted AS	133,40	136,05	133,20	+0,15%	1,29M	aa.aa	21/08
Givaudan	3.266,00	3.288,00	3.230,00	+0,21%	12,95K	aa.aa	21/08
Uniper SE derived	44,200	45,900	43,700	+0,80%	7,09K	aa.aa	21/08
Unilever	54,59	54,68	53,68	+0,53%	1,29M	aa.aa	21/08
ConvaTec Group	226,00	228,20	223,20	+0,18%	5,89M	aa.aa	21/08
Italgas	8,734	8,878	8,734	-0,64%	3,1M	aa.aa	21/08
Galenica Sante	81,95	82,80	81,85	-0,91%	63,36K	aa.aa	21/08
Dino Polska	34,78	35,19	32,56	+7,71%	12,8M	aa.aa	21/08
Essity B	273,50	275,10	272,20	+0,11%	2,41M	aa.aa	21/08
Delivery Hero derived	36,83	36,94	36,73	+0,19%	258,56K	aa.aa	21/08
HelloFresh derived	2,83	2,90	2,83	-1,74%	1,01M	aa.aa	21/08
Siemens Healthineers	40,20	40,23	39,44	+0,98%	533,29K	aa.aa	21/08
Adyen	1.074,00	1.084,40	1.059,20	+1,05%	97,64K	aa.aa	21/08
Lumo Kodit Oyj	8,11	8,17	7,91	+2,53%	464,21K	aa.aa	21/08
Epiroc A	262,30	264,60	256,90	+1,82%	1,17M	aa.aa	21/08
Quilter	193,70	198,00	192,50	+0,21%	1,78M	aa.aa	21/08
SIG Group	13,50	13,50	13,18	+2,27%	994,75K	aa.aa	21/08
Knorr-Bremse derived	102,80	103,10	99,45	+3,84%	130,26K	aa.aa	21/08
Viaplay AB	2,40	2,40	2,40	+0,84%	137	aa.aa	20/08
Alcon	58,80	59,18	58,08	-0,81%	1,27M	aa.aa	21/08
Stadler Rail	24,28	24,48	23,60	+3,32%	136,15K	aa.aa	21/08
Nexi	4,208	4,208	4,098	+1,89%	4,73M	aa.aa	21/08
Prosus	38,30	38,43	37,60	+1,81%	2,37M	aa.aa	21/08
EQT AB	336,80	340,70	333,60	-0,06%	1,34M	aa.aa	21/08
Softwareone	8,31	8,39	8,21	-0,95%	267,16K	aa.aa	21/08
M&G	346,50	346,70	341,20	+1,20%	5,9M	aa.aa	21/08
THG Holdings	33,64	33,78	32,90	+1,57%	2,15M	aa.aa	21/08
Allegro	45,10	45,25	44,62	+1,08%	4,07M	aa.aa	21/08

AEX

1.105,97

+3,19

+0,29%

AEX Futures

1.107,92

+3,72

+0,34%

US 500

7.671,10

+29,4

+0,39%

Dow Jones

53.277,01

+517,80

+0,98%

DAX

26.136,56

+153,52

+0,59%

Dollar Index

98,77

-0,050

-0,05%

Euro Index

144,59

-0,07

-0,05%

Reclame

Market Movers

Naam	Laatste	+/- %	Vol.
ASML	1.506,00	+0,04%	450.613,00
Shell	39,91	-0,92%	4,82 mln.
ING Groep	29,83	+0,30%	4,29 mln.
Adyen	1.074,00	+1,05%	97.639,00
ASMI	830,40	+0,70%	125.726,00
Prosus	38,30	+1,81%	2,37 mln.
ArcelorMittal	62,58	+2,32%	1,44 mln.

Naam	Laatste	+/- %	Vol.
NX Filtration Holding BV	3,48	+3,89%	27.939,00
CTAC	2,750	+3,77%	59,00
Aperam	45,02	+3,64%	120.532,00
Envipco	3,86	+3,49%	77.242,00
Kendrion	19,66	+3,36%	20.937,00
PB Holding NV	3,50	+2,94%	10,00
AMG	32,34	+2,93%	221.170,00

Naam	Laatste	+/- %	Vol.
Ebusco Holding BV	0,25	-10,71%	943.776,00
Avantium	4,87	-10,15%	931.589,00
Almunda Professionals NV	0,980	-6,67%	14,00
New Sources Energy	0,0280	-6,67%	9.000,00
NedSense	0,0752	-5,53%	10.004,00
Ease2pay	0,401	-4,07%	20.499,00
Alfen Beheer	12,58	-3,68%	681.001,00

Trendaandelen

Naam	Laatste	+/- %	Vol.
ASML	1.506,00	+0,04%	450.613,00
Adyen	1.074,00	+1,05%	97.639,00
BE Semiconduct.	212,80	+0,95%	264.695,00
Wolters Kluwer	71,22	+0,62%	1,10 mln.
Pharming Group	1,016	+2,11%	5,90 mln.

Toon meer

Meest ondergewaardeerde aandelen

Naam	Laatste	Upside	Reële waarde
Aaaaaaaaaaa Aaaaaaaa	71,22	+52,88%	108,88
A Aaaaa	71,22	+52,88%	108,88
Aaaaaaaa Aaaaa	31,04	+34,67%	41,80
A Aaaaaaaaaaaa	31,04	+34,67%	41,80
A Aaaaaaaaaa Aaaaa	39,91	+33,52%	53,29
Aa Aa Aaaaaaaa Aa	39,91	+33,52%	53,29
Aaaaaaaaaaaaaaa A	72,42	+26,41%	91,55

Naam	Laatste	Upside	Reële waarde
Aaaaaaaaaaa Aaaaaaaa	71,22	+52,88%	108,88
A Aaaaa	71,22	+52,88%	108,88
Aaaaaaaa Aaaaa	31,04	+34,67%	41,80
A Aaaaaaaaaaaa	31,04	+34,67%	41,80
A Aaaaaaaaaa Aaaaa	39,91	+33,52%	53,29
Aa Aa Aaaaaaaa Aa	39,91	+33,52%	53,29
Aaaaaaaaaaaaaaa A	72,42	+26,41%	91,55

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