Versuchen Sie es noch einmal mit einem anderen Suchbegriff
| Symbol | Börsenplatz | Währung | ||
|---|---|---|---|---|
| STOXX | CFD | EUR | Echtzeit | |
| STOXX | Globale Indizes | EUR | Verzögert |
| Name | Akt. | Hoch | Tief | +/- | +/- % | Vol. | Zeit | ||
|---|---|---|---|---|---|---|---|---|---|
| 3I Group | 2.863,00 | 2.896,64 | 2.846,00 | -22,00 | -0,76% | 8,21M | 31/05 | ||
| A2A | 1,929 | 1,940 | 1,915 | +0,006 | +0,29% | 13,04M | 31/05 | ||
| AAK | 293,0 | 293,0 | 289,4 | +3,2 | +1,10% | 93,09K | 31/05 | ||
| Aalberts Industries | 43,62 | 43,82 | 43,22 | -0,24 | -0,55% | 253,43K | 31/05 | ||
| ABB | 49,40 | 49,64 | 49,12 | +0,08 | +0,16% | 18,34M | 31/05 | ||
| ABN AMRO | 15,65 | 15,69 | 15,54 | +0,04 | +0,22% | 4,60M | 31/05 | ||
| Abrdn | 155,05 | 156,50 | 152,25 | +0,10 | +0,07% | 158,45M | 31/05 | ||
| Accor | 39,89 | 40,29 | 39,79 | -0,38 | -0,94% | 1,24M | 31/05 | ||
| Ackermans en van Haaren | 162,90 | 164,20 | 162,40 | -1,40 | -0,85% | 106,93K | 31/05 | ||
| ACS | 41,120 | 41,120 | 41,120 | +0,060 | +0,15% | 2,57M | 31/05 | ||
| Adecco N | 34,28 | 34,52 | 34,12 | -0,14 | -0,41% | 152,23K | 31/05 | ||
| Adidas | 231,50 | 231,70 | 229,60 | 0,00 | 0,00% | 754,39K | 31/05 | ||
| Adler | 0,18 | 0,19 | 0,18 | -0,01 | -3,12% | 204,19K | 31/05 | ||
| Admiral Group | 2.714,0 | 2.724,0 | 2.700,0 | +2,0 | +0,07% | 2,09M | 31/05 | ||
| Adyen | 1.184,80 | 1.198,60 | 1.176,80 | -7,80 | -0,65% | 90,04K | 31/05 | ||
| Aedifica | 59,75 | 60,00 | 59,20 | 0,00 | 0,00% | 99,91K | 31/05 | ||
| Aegon NV | 5,944 | 5,978 | 5,932 | -0,028 | -0,47% | 15,76M | 31/05 | ||
| Aena | 179,60 | 179,60 | 179,60 | -0,10 | -0,06% | 408,48K | 31/05 | ||
| Aeroports Paris | 131,10 | 131,10 | 127,40 | +3,40 | +2,66% | 378,65K | 31/05 | ||
| Afry AB | 190,2 | 190,2 | 185,8 | +2,3 | +1,22% | 82,62K | 31/05 | ||
| Ageas SA | 45,70 | 46,22 | 45,70 | -0,08 | -0,17% | 2,01M | 31/05 | ||
| Ahold Delhaize | 28,54 | 28,76 | 28,46 | -0,10 | -0,35% | 7,28M | 31/05 | ||
| AIB | 5,220 | 5,285 | 5,185 | +0,005 | +0,10% | 47,31M | 31/05 | ||
| Air France KLM SA | 10,48 | 10,53 | 10,16 | +0,23 | +2,20% | 1,48M | 31/05 | ||
| Air Liquide | 180,46 | 181,18 | 179,88 | +0,04 | +0,02% | 1,67M | 31/05 | ||
| Airbus Group | 155,90 | 159,74 | 154,42 | -3,20 | -2,01% | 1,98M | 31/05 | ||
| Aker BP | 268,90 | 268,90 | 264,70 | +3,50 | +1,32% | 2,48M | 31/05 | ||
| Akzo Nobel | 64,14 | 64,14 | 63,64 | +0,14 | +0,22% | 1,11M | 31/05 | ||
| Alcon | 80,34 | 81,22 | 79,68 | +0,14 | +0,17% | 6,34M | 31/05 | ||
| Alfa Laval | 485,2 | 487,4 | 479,3 | +2,9 | +0,60% | 172,88K | 31/05 | ||
| Allegro | 37,77 | 39,00 | 37,00 | -1,35 | -3,45% | 9,42M | 31/05 | ||
| Allianz SE | 268,30 | 268,30 | 266,00 | +2,60 | +0,98% | 1,73M | 31/05 | ||
| Allreal Holding | 152,40 | 153,00 | 150,60 | +0,80 | +0,53% | 27,00K | 31/05 | ||
| Alstom | 17,99 | 18,75 | 17,56 | -0,71 | -3,80% | 4,87M | 31/05 | ||
| Alten | 117,70 | 120,00 | 116,20 | -2,50 | -2,08% | 72,16K | 31/05 | ||
| Amadeus | 65,340 | 65,340 | 65,340 | -0,640 | -0,97% | 1,48M | 31/05 | ||
| Ambu B | 131,4 | 131,9 | 126,4 | +4,4 | +3,46% | 889,86K | 31/05 | ||
| Amplifon SpA | 33,850 | 33,930 | 33,350 | -0,030 | -0,09% | 1,34M | 31/05 | ||
| ams OSRAM AG | 1,44 | 1,44 | 1,35 | +0,05 | +3,31% | 4,20M | 31/05 | ||
| Amundi | 70,65 | 71,10 | 69,80 | +0,05 | +0,07% | 486,11K | 31/05 | ||
| Andritz | 54,950 | 54,950 | 53,800 | +0,500 | +0,92% | 205,60K | 31/05 | ||
| Anglo American | 2.513,5 | 2.515,5 | 2.472,5 | +3,5 | +0,14% | 15,05M | 31/05 | ||
| Anheuser Busch Inbev | 57,62 | 57,88 | 57,02 | 0,00 | 0,00% | 4,88M | 31/05 | ||
| Antofagasta | 2.203,00 | 2.229,00 | 2.179,00 | -2,00 | -0,09% | 6,29M | 31/05 | ||
| ArcelorMittal | 24,16 | 24,18 | 23,76 | +0,25 | +1,05% | 6,88M | 31/05 | ||
| Argen-X | 340,70 | 342,80 | 330,90 | +3,50 | +1,04% | 210,41K | 31/05 | ||
| Arkema | 93,75 | 95,55 | 93,75 | -0,50 | -0,53% | 311,18K | 31/05 | ||
| Aroundtown | 2,110 | 2,110 | 2,099 | -0,025 | -1,17% | 16,29K | 31/05 | ||
| Ashmore | 195,00 | 199,70 | 193,60 | -0,30 | -0,15% | 1,13M | 31/05 | ||
| Ashtead Group | 5.688,0 | 5.760,0 | 5.656,0 | -12,0 | -0,21% | 1,26M | 31/05 | ||
| ASM International NV | 640,20 | 655,60 | 640,20 | -10,80 | -1,66% | 177,80K | 31/05 | ||
| ASML Holding | 870,80 | 901,90 | 870,00 | -10,20 | -1,16% | 1,33M | 31/05 | ||
| ASR Nederland | 44,40 | 45,29 | 44,40 | -0,47 | -1,05% | 2,31M | 31/05 | ||
| Assa Abloy | 307,2 | 307,9 | 304,3 | +0,6 | +0,20% | 475,44K | 31/05 | ||
| Assicurazioni Generali | 23,6000 | 23,6400 | 23,5000 | +0,1100 | +0,47% | 6,13M | 31/05 | ||
| Associated British Foods | 2.550,0 | 2.620,0 | 2.537,0 | -110,0 | -4,14% | 5,38M | 31/05 | ||
| AstraZeneca | 12.190,0 | 12.214,0 | 12.024,0 | +162,0 | +1,35% | 3,91M | 31/05 | ||
| Atlas Copco A | 200,7 | 201,3 | 197,4 | +2,0 | +1,01% | 1,50M | 31/05 | ||
| Atos | 1,67 | 1,98 | 1,67 | -0,29 | -14,92% | 6,07M | 31/05 | ||
| Auto Trader Group Plc | 816,20 | 832,60 | 802,80 | -8,80 | -1,07% | 13,49M | 31/05 | ||
| Aviva | 479,90 | 483,46 | 478,80 | +0,80 | +0,17% | 26,98M | 31/05 | ||
| Avolta | 36,23 | 36,78 | 35,64 | +0,47 | +1,31% | 39,59K | 31/05 | ||
| Axa | 33,05 | 33,46 | 33,05 | -0,03 | -0,09% | 8,92M | 31/05 | ||
| B&M European Value Retail SA | 544,60 | 547,20 | 539,20 | -0,40 | -0,07% | 5,09M | 31/05 | ||
| BAE Systems | 1.392,00 | 1.401,00 | 1.364,50 | +19,00 | +1,38% | 9,21M | 31/05 | ||
| Baloise Holding | 155,50 | 155,60 | 154,00 | +1,00 | +0,65% | 54,28K | 31/05 | ||
| Banco Bpm | 6,604 | 6,668 | 6,574 | 0,000 | 0,00% | 15,88M | 31/05 | ||
| Banco de Sabadell | 1,9385 | 1,9385 | 1,9385 | -0,0015 | -0,08% | 385,95M | 31/05 | ||
| Bank Ireland | 10,31 | 10,54 | 10,31 | -0,06 | -0,58% | 333,39K | 31/05 | ||
| Bank Pekao S.A. | 160,00 | 162,65 | 157,00 | +2,95 | +1,88% | 1,91M | 31/05 | ||
| Bankinter | 8,120 | 8,120 | 8,120 | -0,018 | -0,22% | 3,41M | 31/05 | ||
| Barclays | 220,00 | 220,32 | 217,45 | +1,45 | +0,66% | 82,22M | 31/05 | ||
| Barratt Developments | 503,20 | 507,60 | 499,00 | +0,20 | +0,04% | 10,12M | 31/05 | ||
| Barry Callebaut | 1.551,0 | 1.575,0 | 1.533,0 | -16,0 | -1,02% | 16,36K | 31/05 | ||
| BASF | 48,410 | 48,410 | 48,035 | +0,330 | +0,69% | 4,06M | 31/05 | ||
| Bayer | 28,24 | 28,31 | 27,86 | +0,19 | +0,66% | 5,10M | 31/05 | ||
| BBVA | 9,940 | 9,940 | 9,940 | -0,030 | -0,30% | 33,40M | 31/05 | ||
| Beazley | 690,00 | 697,50 | 681,07 | +8,00 | +1,17% | 2,53M | 31/05 | ||
| Bechtle AG | 44,640 | 45,500 | 44,260 | -1,120 | -2,45% | 437,01K | 31/05 | ||
| Beiersdorf AG | 144,350 | 144,700 | 142,400 | +1,300 | +0,91% | 660,76K | 31/05 | ||
| Beijer Ref | 170,15 | 170,15 | 161,45 | +2,85 | +1,70% | 446,60K | 31/05 | ||
| Belimo Holding | 421,0 | 433,4 | 420,4 | -11,4 | -2,64% | 24,20K | 31/05 | ||
| Bellway | 2.678,0 | 2.696,0 | 2.664,8 | -10,0 | -0,37% | 422,40K | 31/05 | ||
| Berkeley | 5.240,0 | 5.240,0 | 5.150,0 | +50,0 | +0,96% | 1,62M | 31/05 | ||
| BHP Group Ltd | 2.321,00 | 2.354,00 | 2.310,00 | +5,00 | +0,22% | 1,52M | 31/05 | ||
| Biomerieux | 97,15 | 97,15 | 93,55 | +2,75 | +2,91% | 690,76K | 31/05 | ||
| BMW AG | 93,180 | 93,200 | 92,300 | +0,580 | +0,63% | 2,49M | 31/05 | ||
| BNP Paribas | 67,70 | 68,23 | 67,37 | -0,09 | -0,13% | 3,29M | 31/05 | ||
| Boliden | 366,80 | 369,10 | 363,40 | +0,70 | +0,19% | 2,34M | 31/05 | ||
| Bollore | 6,17 | 6,25 | 6,17 | -0,02 | -0,32% | 2,98M | 31/05 | ||
| Bouygues | 36,00 | 36,14 | 35,66 | +0,31 | +0,87% | 1,48M | 31/05 | ||
| BP | 488,15 | 488,85 | 485,20 | +2,90 | +0,60% | 49,75M | 31/05 | ||
| Brenntag AG | 65,980 | 66,020 | 65,220 | +0,500 | +0,76% | 1,25M | 31/05 | ||
| British American Tobacco | 2.415,0 | 2.427,0 | 2.392,0 | +26,0 | +1,09% | 7,42M | 31/05 | ||
| British Land Company | 437,80 | 441,00 | 431,20 | +6,20 | +1,44% | 8,44M | 31/05 | ||
| Britvic | 965,50 | 969,50 | 957,50 | +4,00 | +0,42% | 750,01K | 31/05 | ||
| BT Group | 130,60 | 130,70 | 128,55 | +1,80 | +1,40% | 64,36M | 31/05 | ||
| Bunzl | 2.936,0 | 2.984,0 | 2.936,0 | -46,0 | -1,54% | 5,58M | 31/05 | ||
| Burberry Group | 1.035,0 | 1.052,0 | 1.033,5 | -19,0 | -1,80% | 4,98M | 31/05 | ||
| Bureau Verita | 27,60 | 27,94 | 27,60 | -0,16 | -0,58% | 1,66M | 31/05 | ||
| Caixabank | 5,270 | 5,270 | 5,270 | +0,016 | +0,30% | 37,92M | 31/05 | ||
| Campari | 9,1740 | 9,2000 | 9,0300 | +0,0880 | +0,97% | 4,38M | 31/05 | ||
| Capgemini | 185,60 | 187,65 | 181,00 | -8,70 | -4,48% | 1,11M | 31/05 | ||
| Capita | 14,26 | 14,42 | 13,54 | +0,50 | +3,63% | 76,38M | 31/05 | ||
| Carl Zeiss AG | 84,650 | 88,150 | 83,600 | -4,800 | -5,37% | 412,29K | 31/05 | ||
| Carlsberg B | 929,0 | 932,6 | 920,8 | -4,2 | -0,45% | 418,19K | 31/05 | ||
| Carnival | 1.080,0 | 1.091,5 | 1.067,0 | +10,0 | +0,94% | 579,25K | 31/05 | ||
| Carrefour | 14,990 | 15,065 | 14,860 | +0,010 | +0,07% | 9,17M | 31/05 | ||
| Casino Guichard Perrachon SA | 0,0396 | 0,0398 | 0,0363 | +0,0031 | +8,49% | 276,65M | 31/05 | ||
| Castellum AB | 130,10 | 130,18 | 129,75 | -0,98 | -0,74% | 1,10K | 31/05 | ||
| CD PROJEKT | 130,30 | 132,25 | 126,50 | 0,00 | 0,00% | 926,45K | 31/05 | ||
| Cellnex Telecom | 33,53 | 33,53 | 33,53 | -0,35 | -1,03% | 7,78M | 31/05 | ||
| Cembra Money Bank AG | 73,05 | 73,05 | 72,40 | +0,75 | +1,04% | 29,44K | 31/05 | ||
| Centrica | 141,55 | 145,50 | 141,35 | +2,40 | +1,73% | 84,86M | 31/05 | ||
| Clariant | 14,25 | 14,27 | 14,14 | +0,03 | +0,21% | 181,88K | 31/05 | ||
| Close Brothers | 5,50 | 5,60 | 5,50 | +0,15 | +2,80% | 0,20K | 31/05 | ||
| CNH Industrial NV | 10,54 | 10,61 | 10,34 | -0,06 | -0,52% | 14,81M | 31/05 | ||
| Coca Cola HBC AG | 2.648,0 | 2.666,0 | 2.636,0 | +8,0 | +0,30% | 2,41M | 31/05 | ||
| Cofinimmo | 60,80 | 61,10 | 60,10 | +0,70 | +1,16% | 116,66K | 31/05 | ||
| Coloplast | 824,8 | 827,4 | 802,2 | -2,6 | -0,31% | 1,25M | 31/05 | ||
| Commerzbank | 15,540 | 15,720 | 15,370 | -0,165 | -1,05% | 7,66M | 31/05 | ||
| Compass | 2.192,00 | 2.198,00 | 2.173,00 | +10,00 | +0,46% | 8,42M | 31/05 | ||
| Continental AG | 62,24 | 62,24 | 61,52 | +0,60 | +0,97% | 748,99K | 31/05 | ||
| ConvaTec Group | 248,60 | 252,00 | 248,00 | -1,20 | -0,48% | 6,45M | 31/05 | ||
| Corbion | 20,38 | 21,00 | 19,85 | -0,72 | -3,41% | 393,45K | 31/05 | ||
| Covestro | 49,630 | 49,900 | 49,350 | +0,700 | +1,43% | 0,61K | 31/05 | ||
| Covivio | 47,80 | 48,06 | 47,68 | -0,16 | -0,33% | 947,78K | 31/05 | ||
| Credit Agricole | 14,93 | 14,93 | 14,84 | +0,10 | +0,64% | 7,00M | 31/05 | ||
| CRH | 6.118,0 | 6.292,0 | 6.094,0 | -96,0 | -1,55% | 62,75M | 31/05 | ||
| Croda Intl | 4.540,0 | 4.610,0 | 4.524,0 | -50,0 | -1,09% | 1,95M | 31/05 | ||
| CTS Eventim AG | 79,400 | 81,600 | 79,000 | -2,000 | -2,46% | 4,12M | 31/05 | ||
| Danone | 59,12 | 59,56 | 58,76 | +0,26 | +0,44% | 2,61M | 31/05 | ||
| Danske Bank | 210,7 | 213,1 | 208,8 | +2,2 | +1,06% | 4,46M | 31/05 | ||
| Dassault Avia | 199,00 | 199,20 | 195,00 | +3,90 | +2,00% | 183,34K | 31/05 | ||
| Dassault Systemes | 37,07 | 37,07 | 36,05 | -0,47 | -1,25% | 5,85M | 31/05 | ||
| DCC | 5.690,0 | 5.725,0 | 5.665,0 | -20,0 | -0,35% | 745,93K | 31/05 | ||
| Delivery Hero | 27,91 | 28,55 | 27,57 | -0,32 | -1,13% | 1,81M | 31/05 | ||
| Demant | 329,0 | 329,0 | 324,0 | +3,0 | +0,92% | 850,20K | 31/05 | ||
| Derwent | 2.328,0 | 2.334,0 | 2.300,0 | -4,0 | -0,17% | 277,62K | 31/05 | ||
| Deutsche Bank | 15,226 | 15,388 | 14,956 | -0,204 | -1,32% | 15,45M | 31/05 | ||
| Deutsche Börse | 182,900 | 183,000 | 180,000 | +3,200 | +1,78% | 720,57K | 31/05 | ||
| Deutsche Post | 38,660 | 38,660 | 38,350 | +0,270 | +0,70% | 17,40M | 31/05 | ||
| Deutsche Telekom AG | 22,290 | 22,360 | 22,050 | +0,280 | +1,27% | 13,30M | 31/05 | ||
| Deutsche Wohnen | 17,900 | 17,940 | 17,800 | 0,000 | 0,00% | 103,09K | 31/05 | ||
| Diageo | 2.630,5 | 2.637,5 | 2.590,5 | +28,5 | +1,10% | 6,77M | 31/05 | ||
| DiaSorin | 98,94 | 100,60 | 97,84 | -1,71 | -1,70% | 208,59K | 31/05 | ||
| Dino Polska | 392,10 | 400,40 | 388,20 | 0,00 | 0,00% | 503,80K | 31/05 | ||
| Direct Line Insurance | 214,40 | 216,40 | 210,00 | +3,40 | +1,61% | 7,41M | 31/05 | ||
| DNB | 205,20 | 205,20 | 203,50 | +1,10 | +0,54% | 7,25M | 31/05 | ||
| Dometic Group publ AB | 74,30 | 75,25 | 74,00 | -0,45 | -0,60% | 231,17K | 31/05 | ||
| DS Smith | 381,00 | 381,60 | 374,00 | +6,40 | +1,71% | 7,33M | 31/05 | ||
| Dsv | 1.054,0 | 1.054,0 | 1.012,0 | +38,0 | +3,74% | 2,48M | 31/05 | ||
| E.ON SE | 12,280 | 12,280 | 12,130 | +0,025 | +0,20% | 9,54M | 31/05 | ||
| Edenred | 43,05 | 43,45 | 42,09 | +1,05 | +2,50% | 1,36M | 31/05 | ||
| EDP | 3,731 | 3,741 | 3,674 | +0,051 | +1,39% | 15,50M | 31/05 | ||
| Eiffage | 101,35 | 101,95 | 101,15 | -0,40 | -0,39% | 396,19K | 31/05 | ||
| Electrolux B | 99,8 | 99,8 | 97,6 | +1,6 | +1,63% | 1,06M | 31/05 | ||
| Elekta | 85,85 | 85,85 | 85,63 | -2,33 | -2,64% | 0,99K | 31/05 | ||
| Elia System Op. | 93,40 | 93,60 | 92,25 | +1,10 | +1,19% | 311,80K | 31/05 | ||
| Elis Services SA | 23,26 | 23,26 | 22,96 | +0,22 | +0,95% | 526,38K | 31/05 | ||
| Elisa Corporat. | 42,70 | 42,78 | 41,74 | +0,82 | +1,96% | 186,42K | 31/05 | ||
| Ems Chemie Hld | 741,00 | 744,50 | 738,50 | -2,50 | -0,34% | 3,65K | 31/05 | ||
| Enagas | 14,130 | 14,130 | 14,130 | +0,100 | +0,71% | 21,28M | 31/05 | ||
| Endesa | 18,300 | 18,300 | 18,300 | +0,170 | +0,94% | 3,64M | 31/05 | ||
| Enel | 6,656 | 6,656 | 6,580 | +0,036 | +0,54% | 33,93M | 31/05 | ||
| Engie | 15,54 | 15,54 | 15,37 | +0,18 | +1,14% | 10,31M | 31/05 | ||
| Eni SpA | 14,496 | 14,528 | 14,380 | +0,128 | +0,89% | 14,86M | 31/05 | ||
| Entain | 675,20 | 683,80 | 643,40 | +7,00 | +1,05% | 5,87M | 31/05 | ||
| Epiroc A | 217,70 | 219,00 | 217,00 | +0,90 | +0,42% | 281,73K | 31/05 | ||
| EQT AB | 318,00 | 320,80 | 314,20 | -2,70 | -0,84% | 296,34K | 31/05 | ||
| Equinor | 302,85 | 305,35 | 298,70 | +4,85 | +1,63% | 8,84M | 31/05 | ||
| Erste Group Bank | 45,100 | 45,280 | 44,530 | +0,570 | +1,28% | 1,06M | 31/05 | ||
| EssilorLuxottica | 205,30 | 206,80 | 203,20 | +0,80 | +0,39% | 1,20M | 31/05 | ||
| Essity B | 269,50 | 270,10 | 268,60 | -0,50 | -0,19% | 4,07M | 31/05 | ||
| Etablissementen Franz Colruyt | 47,08 | 47,20 | 46,94 | +0,02 | +0,04% | 185,06K | 31/05 | ||
| Eurazeo | 78,00 | 78,00 | 78,00 | -0,25 | -0,32% | 0,00K | 31/05 | ||
| Eurofins Scientific SE | 55,36 | 55,70 | 55,20 | -0,22 | -0,40% | 1,13M | 31/05 | ||
| Euronext | 90,35 | 90,35 | 88,05 | +1,60 | +1,80% | 694,42K | 31/05 | ||
| Eutelsat Communications SA | 4,63 | 4,63 | 4,52 | +0,10 | +2,25% | 584,54K | 31/05 | ||
| Evolution Gaming | 1.128,00 | 1.129,50 | 1.103,50 | +16,00 | +1,44% | 323,50K | 31/05 | ||
| Evonik Industries AG | 20,170 | 20,270 | 19,960 | -0,070 | -0,35% | 2,85M | 31/05 | ||
| Evotec AG | 8,655 | 8,730 | 8,320 | +0,255 | +3,04% | 1,31M | 31/05 | ||
| Experian | 3.607,0 | 3.643,0 | 3.598,0 | -20,0 | -0,55% | 3,00M | 31/05 | ||
| Fabege | 91,80 | 91,80 | 91,80 | +0,00 | +0,00% | 0 | 17/05 | ||
| Fastighets AB Balder | 70,76 | 71,38 | 69,58 | +0,80 | +1,14% | 596,20K | 31/05 | ||
| Ferguson | 15.900,0 | 16.225,0 | 15.850,0 | -225,0 | -1,40% | 117,55K | 31/05 | ||
| Ferrari NV | 411,02 | 411,22 | 407,37 | +2,04 | +0,50% | 164,62K | 31/05 | ||
| Ferrovial | 36,260 | 36,260 | 36,260 | -0,060 | -0,17% | 2,58M | 31/05 | ||
| FinecoBank | 14,8450 | 14,8450 | 14,6800 | +0,0600 | +0,41% | 5,75M | 31/05 | ||
| Flughafen Zurich | 191,90 | 192,40 | 189,80 | +1,00 | +0,52% | 64,92K | 31/05 | ||
| Flutter Entertainment | 14.900,0 | 15.035,0 | 12.250,0 | -75,0 | -0,50% | 2,90M | 31/05 | ||
| Fortum | 14,04 | 14,18 | 13,99 | -0,05 | -0,35% | 630,69K | 31/05 | ||
| Forvia | 15,040 | 15,300 | 14,845 | -0,105 | -0,69% | 927,41K | 31/05 | ||
| Freenet AG | 23,980 | 24,020 | 23,680 | +0,280 | +1,18% | 558,78K | 31/05 | ||
| Fresenius Medical Care | 39,180 | 39,190 | 38,850 | +0,120 | +0,31% | 828,83K | 31/05 | ||
| Fresenius SE | 29,280 | 29,320 | 28,950 | +0,250 | +0,86% | 2,01M | 31/05 | ||
| Fresnillo | 619,50 | 631,50 | 617,69 | -8,50 | -1,35% | 1,02M | 31/05 | ||
| Fuchs Petrolub AG VZO Pref | 44,440 | 44,540 | 44,040 | +0,020 | +0,05% | 160,86K | 31/05 | ||
| Galapagos | 25,74 | 26,00 | 25,30 | +0,46 | +1,82% | 175,89K | 31/05 | ||
| Galenica Sante | 74,50 | 74,80 | 73,40 | +0,85 | +1,15% | 50,15K | 31/05 | ||
| Galp Energia | 19,32 | 19,42 | 19,17 | +0,05 | +0,23% | 3,38M | 31/05 | ||
| GBL | 70,20 | 70,60 | 69,70 | +0,30 | +0,43% | 539,82K | 31/05 | ||
| GEA Group AG | 38,280 | 38,320 | 37,820 | +0,280 | +0,74% | 1,44M | 31/05 | ||
| Geberit | 550,40 | 555,60 | 550,20 | -6,00 | -1,08% | 252,78K | 31/05 | ||
| Gecina SA | 99,00 | 99,50 | 98,55 | -0,20 | -0,20% | 286,25K | 31/05 | ||
| Genmab | 1.937,0 | 1.948,0 | 1.921,5 | +6,0 | +0,31% | 215,89K | 31/05 | ||
| Georg Fischer | 65,20 | 66,00 | 64,70 | -0,70 | -1,06% | 382,03K | 31/05 | ||
| Getinge | 186,45 | 186,45 | 185,63 | -3,95 | -2,07% | 3,57K | 31/05 | ||
| Getlink | 16,18 | 16,18 | 15,72 | +0,34 | +2,11% | 6,20M | 31/05 | ||
| Givaudan | 4.233,00 | 4.246,00 | 4.187,00 | +29,00 | +0,69% | 8,31K | 31/05 | ||
| Gjensidige Forsikring ASA | 183,70 | 184,50 | 182,50 | +0,50 | +0,27% | 1,48M | 31/05 | ||
| Glanbia PLC | 18,81 | 18,83 | 18,49 | +0,23 | +1,24% | 481,41K | 31/05 | ||
| Glencore | 480,75 | 485,40 | 479,60 | -1,15 | -0,24% | 83,93M | 31/05 | ||
| Gn Store Nord | 217,2 | 217,2 | 213,7 | +1,7 | +0,79% | 655,49K | 31/05 | ||
| Grand City | 11,27 | 11,31 | 11,03 | +0,09 | +0,81% | 178,28K | 31/05 | ||
| Grenke | 21,60 | 21,60 | 20,95 | 0,00 | 0,00% | 105,63K | 31/05 | ||
| Grifols | 9,328 | 9,328 | 9,328 | +0,134 | +1,46% | 2,09M | 31/05 | ||
| Groupe SEB | 113,40 | 114,20 | 112,60 | -0,30 | -0,26% | 116,35K | 31/05 | ||
| GSK plc | 1.766,50 | 1.766,50 | 1.735,00 | +36,50 | +2,11% | 17,48M | 31/05 | ||
| Halma | 2.226,0 | 2.253,5 | 2.226,0 | -22,0 | -0,98% | 1,92M | 31/05 | ||
| Hammerson | 27,92 | 27,96 | 27,40 | +0,42 | +1,53% | 23,23M | 31/05 | ||
| Hannover Rück SE | 228,20 | 229,20 | 225,20 | +3,20 | +1,42% | 295,78K | 31/05 | ||
| Hargreaves Lansdown | 1.055,50 | 1.084,00 | 1.049,00 | -9,50 | -0,89% | 3,59M | 31/05 | ||
| Hays | 107,80 | 108,30 | 105,70 | +1,70 | +1,60% | 7,12M | 31/05 | ||
| Heidelbergcement | 95,720 | 97,680 | 95,460 | -1,000 | -1,03% | 1,13M | 31/05 | ||
| Heineken | 91,88 | 92,06 | 91,38 | +0,18 | +0,20% | 1,16M | 31/05 | ||
| Heineken Holding NV | 75,10 | 75,30 | 74,80 | +0,10 | +0,13% | 323,72K | 31/05 | ||
| Hella KGaA Hueck & Co | 85,00 | 85,00 | 84,10 | +0,60 | +0,71% | 10,82K | 31/05 | ||
| HelloFresh | 5,50 | 5,58 | 5,32 | -0,08 | -1,36% | 2,71M | 31/05 | ||
| Helvetia | 121,00 | 121,50 | 119,80 | +0,30 | +0,25% | 44,37K | 31/05 | ||
| Henkel AG | 83,12 | 83,34 | 82,52 | +0,46 | +0,56% | 943,94K | 31/05 | ||
| Hennes & Mauritz | 185,6 | 187,6 | 182,4 | +0,9 | +0,46% | 4,40M | 31/05 | ||
| Hera SpA | 3,390 | 3,390 | 3,334 | +0,040 | +1,19% | 3,55M | 31/05 | ||
| Hermes International | 2.176,00 | 2.178,00 | 2.158,00 | +5,00 | +0,23% | 98,42K | 31/05 | ||
| Hexagon | 115,05 | 115,20 | 114,45 | -1,65 | -1,41% | 0,02K | 31/05 | ||
| Hexpol B | 128,3 | 128,3 | 125,7 | +1,6 | +1,26% | 108,10K | 31/05 | ||
| Hikma Pharma | 1.930,00 | 1.936,00 | 1.904,00 | +17,00 | +0,89% | 1,60M | 31/05 | ||
| Hiscox | 1.142,00 | 1.163,00 | 1.131,00 | 0,00 | 0,00% | 2,76M | 31/05 | ||
| Holcim | 78,78 | 79,92 | 78,28 | -0,84 | -1,06% | 2,84M | 31/05 | ||
| Holmen | 432,00 | 433,40 | 432,00 | 0,00 | 0,00% | 0 | 30/05 | ||
| Howden Joinery | 907,50 | 915,00 | 905,00 | -6,50 | -0,71% | 2,24M | 31/05 | ||
| HSBC | 696,40 | 696,40 | 691,00 | +3,60 | +0,52% | 53,60M | 31/05 | ||
| Hugo Boss AG | 48,710 | 49,160 | 47,820 | +0,710 | +1,48% | 457,93K | 31/05 | ||
| Huhtamaki | 37,14 | 37,20 | 36,94 | +0,20 | +0,54% | 62,12K | 31/05 | ||
| Husqvarna B | 87,71 | 87,71 | 87,71 | 0,00 | 0,00% | 0 | 28/05 | ||
| IAG | 171,40 | 173,50 | 170,15 | +1,15 | +0,68% | 15,64M | 31/05 | ||
| Iberdrola | 12,100 | 12,100 | 12,100 | +0,020 | +0,17% | 49,20M | 31/05 | ||
| Icade | 28,32 | 28,38 | 27,92 | +0,36 | +1,29% | 135,35K | 31/05 | ||
| IG Group | 810,00 | 810,50 | 784,50 | +19,50 | +2,47% | 2,07M | 31/05 | ||
| IMCD NV | 139,40 | 141,30 | 138,75 | -1,90 | -1,34% | 253,56K | 31/05 | ||
| IMI PLC | 1.855,00 | 1.878,00 | 1.848,00 | -22,00 | -1,17% | 689,42K | 31/05 | ||
| Immofinanz | 23,950 | 24,000 | 23,650 | +0,150 | +0,63% | 364,32K | 31/05 | ||
| Imperial Brands | 1.941,00 | 1.941,00 | 1.921,00 | +16,50 | +0,86% | 3,42M | 31/05 | ||
| Inchcape | 796,00 | 819,50 | 796,00 | -20,50 | -2,51% | 1,42M | 31/05 | ||
| Inditex | 43,560 | 43,560 | 43,560 | -0,800 | -1,80% | 4,22M | 31/05 | ||
| Industrivarden | 365,00 | 365,00 | 365,00 | 0,00 | 0,00% | 0 | 29/05 | ||
| Indutrade | 270,4 | 271,4 | 264,6 | +2,6 | +0,97% | 98,11K | 31/05 | ||
| Infineon | 36,825 | 37,285 | 36,440 | -0,260 | -0,70% | 6,94M | 31/05 | ||
| Informa | 847,80 | 852,80 | 841,00 | +6,80 | +0,81% | 11,95M | 31/05 | ||
| ING Groep | 16,36 | 16,59 | 16,28 | +0,01 | +0,09% | 12,74M | 31/05 | ||
| Inmob colonial | 6,220 | 6,220 | 6,220 | -0,015 | -0,24% | 1,69M | 31/05 | ||
| InterContinental | 7.900,0 | 7.900,0 | 7.734,0 | +146,0 | +1,88% | 1,95M | 31/05 | ||
| Intermediate Capital | 2.310,00 | 2.354,00 | 2.292,00 | -30,00 | -1,28% | 1,24M | 31/05 | ||
| International Distributions Services | 336,20 | 337,00 | 333,36 | +2,20 | +0,66% | 6,79M | 31/05 | ||
| International Workplace Plc | 182,60 | 184,90 | 176,50 | -0,10 | -0,06% | 4,59M | 31/05 | ||
| Interpump Group | 43,060 | 43,220 | 42,400 | +0,280 | +0,65% | 263,67K | 31/05 | ||
| Intertek | 4.776,0 | 4.800,0 | 4.740,0 | +22,0 | +0,46% | 1,19M | 31/05 | ||
| Intesa | 3,6060 | 3,6520 | 3,6015 | -0,0070 | -0,19% | 150,76M | 31/05 | ||
| Investec | 518,50 | 523,00 | 508,50 | +2,50 | +0,48% | 1,74M | 31/05 | ||
| Investor B | 284,4 | 284,7 | 281,0 | +2,4 | +0,85% | 1,95M | 31/05 | ||
| Inwit | 10,050 | 10,110 | 9,915 | +0,070 | +0,70% | 2,97M | 31/05 | ||
| Ipsen | 120,60 | 120,90 | 118,90 | +1,20 | +1,00% | 238,98K | 31/05 | ||
| ISS A/S | 133,20 | 134,20 | 131,90 | +1,30 | +0,99% | 794,97K | 31/05 | ||
| Italgas | 4,908 | 4,910 | 4,844 | +0,050 | +1,03% | 3,25M | 31/05 | ||
| ITV | 79,60 | 79,80 | 77,85 | +1,60 | +2,05% | 11,56M | 31/05 | ||
| J Sainsbury | 277,20 | 279,80 | 274,60 | -1,80 | -0,65% | 13,74M | 31/05 | ||
| JC Decaux SA | 21,80 | 21,80 | 21,48 | +0,32 | +1,49% | 190,78K | 31/05 | ||
| JD Sports Fashion | 127,50 | 128,00 | 116,25 | -6,30 | -4,71% | 42,52M | 31/05 | ||
| Jde Peets | 20,22 | 21,64 | 20,22 | -1,04 | -4,89% | 2,23M | 31/05 | ||
| Jeronimo Martins | 20,58 | 20,58 | 20,16 | +0,36 | +1,78% | 2,50M | 31/05 | ||
| John Wood | 176,90 | 190,00 | 176,90 | -10,20 | -5,45% | 5,28M | 31/05 | ||
| Johnson Matthey | 1.758,0 | 1.759,0 | 1.730,0 | +11,0 | +0,63% | 965,07K | 31/05 | ||
| Julius Baer | 54,06 | 54,18 | 53,24 | +0,24 | +0,45% | 179,10K | 31/05 | ||
| Jupiter FM | 83,70 | 84,60 | 82,60 | -0,60 | -0,71% | 1,48M | 31/05 | ||
| Just Eat Takeaway | 12,01 | 12,12 | 11,84 | -0,17 | -1,40% | 1,80M | 31/05 | ||
| K+S AG | 13,500 | 13,680 | 13,440 | -0,150 | -1,10% | 782,44K | 31/05 | ||
| KBC Groep | 66,86 | 67,26 | 66,58 | +0,16 | +0,24% | 1,16M | 31/05 | ||
| Kering | 317,20 | 320,30 | 316,95 | -3,40 | -1,06% | 602,78K | 31/05 | ||
| Kerry Group | 78,40 | 78,40 | 77,00 | +0,47 | +0,60% | 768,69K | 31/05 | ||
| Kesko | 16,73 | 16,85 | 16,62 | +0,03 | +0,15% | 248,96K | 31/05 | ||
| KGHM Polska Miedz | 151,70 | 153,15 | 148,00 | -0,05 | -0,03% | 1,86M | 31/05 | ||
| Kingfisher | 264,10 | 265,60 | 262,10 | -0,60 | -0,23% | 12,58M | 31/05 | ||
| Kingspan | 88,78 | 89,75 | 88,15 | -1,47 | -1,63% | 19,94K | 31/05 | ||
| Kinnevik Investment B | 122,08 | 122,53 | 119,78 | +1,38 | +1,14% | 20,90K | 31/05 | ||
| Kion Group AG | 43,06 | 43,55 | 42,70 | -0,22 | -0,51% | 231,23K | 31/05 | ||
| Klepierre | 26,60 | 26,60 | 26,00 | +0,62 | +2,39% | 3,77M | 31/05 | ||
| Knorr-Bremse | 70,60 | 71,90 | 70,60 | -1,00 | -1,40% | 1,29M | 31/05 | ||
| Kojamo | 10,15 | 10,15 | 9,85 | +0,23 | +2,32% | 207,06K | 31/05 | ||
| Kone Corporation | 47,37 | 47,56 | 47,13 | +0,01 | +0,02% | 274,88K | 31/05 | ||
| Koninklijke KPN | 3,444 | 3,474 | 3,433 | 0,000 | 0,00% | 98,91M | 31/05 | ||
| Kuehne & Nagel | 255,50 | 256,20 | 251,30 | +4,30 | +1,71% | 1,10M | 31/05 | ||
| L'Oreal | 452,10 | 452,10 | 443,45 | +7,40 | +1,66% | 1,05M | 31/05 | ||
| Lagardere SCA | 21,90 | 21,90 | 21,50 | +0,35 | +1,62% | 10,96K | 31/05 | ||
| Land Securities | 652,50 | 664,00 | 652,50 | -7,00 | -1,06% | 11,96M | 31/05 | ||
| LANXESS AG | 24,800 | 25,000 | 24,660 | -0,210 | -0,84% | 589,47K | 31/05 | ||
| LEG Immobilien AG | 81,240 | 81,420 | 80,000 | -0,260 | -0,32% | 319,33K | 31/05 | ||
| Legal & General | 250,00 | 253,10 | 250,00 | -1,20 | -0,48% | 46,28M | 31/05 | ||
| Legrand | 99,10 | 99,96 | 98,74 | -0,62 | -0,62% | 1,03M | 31/05 | ||
| Leonardo | 23,570 | 23,820 | 23,070 | +0,480 | +2,08% | 3,52M | 31/05 | ||
| Lindt & Spruengli N | 107.000,0 | 107.400,0 | 106.200,0 | +600,0 | +0,56% | 0,14K | 31/05 | ||
| Lloyds Banking | 55,52 | 55,78 | 55,16 | -0,02 | -0,04% | 352,45M | 31/05 | ||
| LM Ericsson B | 64,40 | 65,04 | 64,18 | -0,22 | -0,34% | 5,27M | 31/05 | ||
| Logitech | 88,68 | 89,08 | 87,28 | -0,42 | -0,47% | 414,08K | 31/05 | ||
| London Stock Exchange | 9.162,0 | 9.206,0 | 9.112,0 | +66,0 | +0,73% | 5,55M | 31/05 | ||
| Londonmetric Property | 204,20 | 205,20 | 201,69 | -0,20 | -0,10% | 8,88M | 31/05 | ||
| Lonza Group | 486,40 | 489,10 | 480,50 | -2,20 | -0,45% | 406,12K | 31/05 | ||
| Louis Vuitton | 734,90 | 738,80 | 731,70 | +0,50 | +0,07% | 556,19K | 31/05 | ||
| Lufthansa | 6,422 | 6,422 | 6,280 | +0,100 | +1,58% | 10,00M | 31/05 | ||
| Lundbergforetagen | 548,25 | 548,25 | 548,25 | 0,00 | 0,00% | 0 | 30/05 | ||
| M&G | 199,10 | 202,00 | 199,10 | -2,20 | -1,09% | 46,20M | 31/05 | ||
| Man Group | 263,60 | 266,80 | 262,60 | +1,40 | +0,53% | 3,01M | 31/05 | ||
| Marks & Spencer | 302,00 | 304,10 | 300,80 | -1,90 | -0,63% | 13,11M | 31/05 | ||
| Mediobanca | 14,520 | 14,610 | 14,450 | +0,020 | +0,14% | 3,26M | 31/05 | ||
| Melrose Industries | 615,80 | 620,00 | 609,20 | -3,80 | -0,61% | 15,71M | 31/05 | ||
| Mercedes Benz Group | 66,400 | 66,620 | 65,670 | +0,470 | +0,71% | 4,26M | 31/05 | ||
| Merck KGaA | 166,50 | 167,00 | 164,05 | +1,85 | +1,12% | 568,22K | 31/05 | ||
| Merlin Properties SA | 11,020 | 11,020 | 11,020 | +0,100 | +0,92% | 1,42M | 31/05 | ||
| Metro Wholesale | 4,9050 | 4,9850 | 4,8700 | -0,0700 | -1,41% | 424,10K | 31/05 | ||
| Michelin | 37,15 | 37,38 | 36,96 | +0,03 | +0,08% | 4,32M | 31/05 | ||
| Moeller Maersk B | 12.465 | 12.865 | 12.450 | -30 | -0,24% | 97,16K | 31/05 | ||
| Moncler SpA | 61,24 | 61,56 | 60,94 | +0,06 | +0,10% | 3,16M | 31/05 | ||
| Mondi | 1.561,00 | 1.566,00 | 1.548,50 | -0,50 | -0,03% | 5,41M | 31/05 | ||
| MorphoSys AG | 68,650 | 68,650 | 67,900 | +0,600 | +0,88% | 151,59K | 31/05 | ||
| Mowi | 187,80 | 188,85 | 186,70 | +0,50 | +0,27% | 2,98M | 31/05 | ||
| MTU Aero Engines | 228,50 | 235,50 | 226,80 | -2,40 | -1,04% | 351,31K | 31/05 | ||
| Münchener Rück AG | 457,90 | 462,20 | 455,90 | +3,30 | +0,73% | 746,94K | 31/05 | ||
| National Grid | 882,40 | 885,40 | 849,00 | +39,40 | +4,67% | 65,27M | 31/05 | ||
| Naturgy Energy | 24,680 | 24,680 | 24,680 | +0,040 | +0,16% | 431,41K | 31/05 | ||
| NatWest Group | 315,00 | 318,70 | 315,00 | -1,20 | -0,38% | 108,54M | 31/05 | ||
| Nel ASA | 8,00 | 8,00 | 6,95 | +0,97 | +13,86% | 25,48M | 31/05 | ||
| Nemetschek AG | 83,550 | 84,650 | 82,800 | -1,650 | -1,94% | 304,95K | 31/05 | ||
| Neste Oyj | 19,26 | 19,32 | 19,05 | +0,24 | +1,26% | 10,92M | 31/05 | ||
| Nestle SA | 95,56 | 96,14 | 94,30 | +1,42 | +1,51% | 12,29M | 31/05 | ||
| Nexi | 6,090 | 6,170 | 6,080 | -0,056 | -0,91% | 5,99M | 31/05 | ||
| Next | 9.338,0 | 9.402,0 | 9.292,0 | +2,0 | +0,02% | 1,08M | 31/05 | ||
| Nibe Industrier B | 53,4 | 54,6 | 53,3 | -0,1 | -0,15% | 15,12M | 31/05 | ||
| NN Group NV | 42,79 | 43,16 | 42,78 | +0,12 | +0,28% | 1,77M | 31/05 | ||
| Nokia Oyj | 3,577 | 3,584 | 3,549 | +0,019 | +0,52% | 6,02M | 31/05 | ||
| Nokian Renkaat | 8,45 | 8,46 | 8,32 | +0,03 | +0,33% | 305,65K | 31/05 | ||
| Nordea Bank | 11,310 | 11,320 | 11,215 | +0,080 | +0,71% | 3,98M | 31/05 | ||
| Norsk Hydro | 70,92 | 71,54 | 69,54 | +1,32 | +1,90% | 9,61M | 31/05 | ||
| Novartis | 92,96 | 93,80 | 90,78 | +1,73 | +1,90% | 2,23M | 31/05 | ||
| Novo Nordisk B | 927,3 | 931,6 | 908,8 | +10,4 | +1,13% | 5,50M | 31/05 | ||
| Novozymes B | 408,6 | 413,2 | 407,5 | -3,7 | -0,90% | 2,42M | 31/05 | ||
| OC Oerlikon Corp | 5,01 | 5,03 | 4,91 | +0,09 | +1,77% | 699,33K | 31/05 | ||
| Ocado | 373,60 | 381,60 | 359,20 | -9,90 | -2,58% | 45,89M | 31/05 | ||
| Oersted AS | 418,90 | 419,30 | 413,50 | -0,10 | -0,02% | 1,03M | 31/05 | ||
| OMV | 46,240 | 46,240 | 45,020 | +0,880 | +1,94% | 950,42K | 31/05 | ||
| Orange | 10,73 | 10,79 | 10,65 | +0,08 | +0,70% | 20,85M | 31/05 | ||
| Orion B | 37,48 | 37,80 | 36,90 | +0,51 | +1,38% | 893,51K | 31/05 | ||
| Orkla | 83,55 | 84,95 | 83,55 | -0,45 | -0,54% | 4,27M | 31/05 | ||
| Orpea | 12,9400 | 12,9860 | 12,4820 | +0,2020 | +1,59% | 537,68K | 31/05 | ||
| Orron Energy AB | 9,19 | 9,22 | 8,87 | +0,19 | +2,11% | 1,53M | 31/05 | ||
| Pandora | 1.124,0 | 1.127,5 | 1.113,5 | +9,0 | +0,81% | 492,75K | 31/05 | ||
| Partners Group | 1.208,00 | 1.214,00 | 1.196,50 | -2,50 | -0,21% | 21,08K | 31/05 | ||
| Pearson | 948,00 | 948,20 | 935,80 | +10,80 | +1,15% | 5,89M | 31/05 | ||
| Pennon | 622,00 | 630,00 | 601,00 | +16,00 | +2,64% | 2,02M | 31/05 | ||
| Pernod Ricard | 136,95 | 137,55 | 135,35 | -0,05 | -0,04% | 1,06M | 31/05 | ||
| Persimmon | 1.445,0 | 1.455,5 | 1.432,5 | +2,0 | +0,14% | 2,38M | 31/05 | ||
| Philips | 24,88 | 25,18 | 24,85 | -0,36 | -1,43% | 3,53M | 31/05 | ||
| Phoenix | 496,20 | 502,00 | 494,60 | -4,30 | -0,86% | 16,14M | 31/05 | ||
| Pirelli & C | 6,0760 | 6,0820 | 5,9260 | +0,1660 | +2,81% | 6,60M | 31/05 | ||
| Pkn orlen | 63,57 | 64,66 | 63,31 | +0,32 | +0,51% | 4,73M | 31/05 | ||
| PKO Bank Polski | 59,36 | 60,16 | 57,76 | +1,90 | +3,31% | 6,12M | 31/05 | ||
| Porsche | 50,520 | 50,620 | 49,900 | +0,420 | +0,84% | 723,47K | 31/05 | ||
| Poste Italiane | 12,600 | 12,730 | 12,535 | +0,070 | +0,56% | 4,76M | 31/05 | ||
| Prosiebensat | 7,5950 | 7,5950 | 7,2750 | +0,3300 | +4,54% | 1,01M | 31/05 | ||
| Prosus | 33,38 | 33,74 | 32,89 | -0,80 | -2,33% | 8,97M | 31/05 | ||
| Proximus | 7,23 | 7,30 | 7,23 | -0,03 | -0,34% | 598,87K | 31/05 | ||
| Prudential | 747,00 | 756,80 | 743,55 | -3,00 | -0,40% | 13,25M | 31/05 | ||
| Prysmian | 60,0200 | 60,2000 | 58,6600 | +0,7000 | +1,18% | 2,22M | 31/05 | ||
| PSP Swiss Property | 113,10 | 113,50 | 112,50 | +0,40 | +0,35% | 25,48K | 31/05 | ||
| Publicis | 102,80 | 104,45 | 102,80 | -0,55 | -0,53% | 2,17M | 31/05 | ||
| Puma SE | 47,56 | 47,72 | 46,92 | -0,33 | -0,69% | 788,00K | 02/04 | ||
| PZU SA | 50,00 | 50,74 | 49,55 | +0,23 | +0,46% | 7,77M | 31/05 | ||
| Qiagen N.V. | 39,370 | 39,525 | 39,025 | +0,095 | +0,24% | 2,13M | 31/05 | ||
| Quilter | 117,80 | 117,80 | 113,70 | +1,40 | +1,20% | 5,47M | 31/05 | ||
| Raiffeisen Bank | 16,920 | 17,040 | 16,810 | -0,090 | -0,53% | 460,65K | 31/05 | ||
| Randstad Holding | 48,40 | 48,86 | 48,34 | -0,31 | -0,64% | 695,90K | 31/05 | ||
| Reckitt Benckiser | 4.452,0 | 4.452,0 | 4.350,0 | +84,0 | +1,92% | 10,32M | 31/05 | ||
| Recordati | 48,40 | 48,58 | 47,44 | +0,94 | +1,98% | 673,81K | 31/05 | ||
| Redeia Corporacion | 16,540 | 16,540 | 16,540 | +0,050 | +0,30% | 3,11M | 31/05 | ||
| Relx | 3.416,00 | 3.436,00 | 3.400,84 | +15,00 | +0,44% | 5,48M | 31/05 | ||
| Remy Cointreau | 85,50 | 85,70 | 84,85 | +0,30 | +0,35% | 127,66K | 31/05 | ||
| Renault | 53,58 | 54,10 | 52,64 | -0,40 | -0,74% | 1,38M | 31/05 | ||
| Rentokil | 414,30 | 417,30 | 410,00 | +4,70 | +1,15% | 21,59M | 31/05 | ||
| Repsol | 15,020 | 15,020 | 15,020 | +0,170 | +1,14% | 11,33M | 31/05 | ||
| Rexel | 27,81 | 28,28 | 27,74 | -0,37 | -1,31% | 4,43M | 31/05 | ||
| Rheinmetall AG | 527,800 | 530,800 | 517,000 | +11,200 | +2,17% | 363,71K | 31/05 | ||
| Richemont | 144,05 | 144,05 | 141,70 | +1,30 | +0,91% | 1,58M | 31/05 | ||
| Rightmove | 533,20 | 541,80 | 531,20 | -7,80 | -1,44% | 3,48M | 31/05 | ||
| Rio Tinto PLC | 5.476,0 | 5.550,0 | 5.464,0 | -12,0 | -0,22% | 6,09M | 31/05 | ||
| Roche Holding Participation | 231,00 | 231,90 | 227,20 | +2,70 | +1,18% | 2,38M | 31/05 | ||
| Rolls-Royce Holdings | 453,40 | 457,10 | 449,80 | +2,40 | +0,53% | 44,05M | 31/05 | ||
| Rotork | 338,40 | 340,00 | 335,85 | +0,20 | +0,06% | 2,92M | 31/05 | ||
| Royal Unibrew | 563 | 563 | 555 | +7 | +1,17% | 114,96K | 31/05 | ||
| RS PLC | 703,50 | 721,00 | 703,50 | -9,00 | -1,26% | 2,43M | 31/05 | ||
| Rubis | 32,70 | 32,70 | 32,16 | +0,32 | +0,99% | 845,29K | 31/05 | ||
| RWE AG ST | 34,840 | 34,970 | 34,630 | +0,020 | +0,06% | 2,48M | 31/05 | ||
| S.e.b | 149,15 | 149,40 | 147,45 | +1,35 | +0,91% | 1,11M | 31/05 | ||
| Saab AB | 246,75 | 247,45 | 241,45 | +6,25 | +2,60% | 1,55K | 31/05 | ||
| Safran | 214,10 | 216,20 | 213,30 | +0,30 | +0,14% | 1,01M | 31/05 | ||
| Sagax | 276,40 | 280,40 | 274,60 | -2,40 | -0,86% | 2,45M | 31/05 | ||
| Sage | 1.022,50 | 1.022,50 | 1.004,50 | +7,00 | +0,69% | 11,69M | 31/05 | ||
| Saint Gobain | 80,58 | 81,60 | 80,12 | -0,46 | -0,57% | 2,19M | 31/05 | ||
| Saipem | 2,2860 | 2,3340 | 2,2770 | -0,0390 | -1,68% | 17,53M | 31/05 | ||
| Salmar ASA | 638,50 | 638,50 | 627,50 | +9,50 | +1,51% | 783,96K | 31/05 | ||
| Sampo Plc | 39,44 | 40,29 | 39,44 | -0,51 | -1,28% | 8,13M | 31/05 | ||
| Sandvik | 230,20 | 231,30 | 229,30 | -0,30 | -0,13% | 565,21K | 31/05 | ||
| Sanofi | 89,76 | 89,79 | 87,84 | +1,19 | +1,34% | 3,95M | 31/05 | ||
| Santander | 4,8345 | 4,8345 | 4,8345 | +0,0465 | +0,97% | 60,85M | 31/05 | ||
| Santander Bank Polska | 504,40 | 509,20 | 497,30 | +3,00 | +0,60% | 233,34K | 31/05 | ||
| SAP | 165,960 | 168,020 | 165,260 | -2,620 | -1,55% | 3,85M | 31/05 | ||
| Sartorius AG VZO | 241,50 | 242,00 | 236,70 | +0,40 | +0,17% | 243,06K | 31/05 | ||
| Sartorius Stedim | 182,65 | 183,50 | 181,15 | -0,50 | -0,27% | 167,81K | 31/05 | ||
| SBM Offshore | 14,15 | 14,15 | 14,02 | +0,03 | +0,21% | 403,27K | 31/05 | ||
| Scatec Solar OL | 87,15 | 87,20 | 84,25 | +0,65 | +0,75% | 651,34K | 31/05 | ||
| Schibsted A | 304,00 | 309,20 | 301,00 | -2,40 | -0,78% | 606,48K | 31/05 | ||
| Schindler Ps | 234,00 | 234,20 | 231,40 | +1,40 | +0,60% | 68,16K | 31/05 | ||
| Schneider Electric | 227,45 | 229,00 | 225,95 | -1,20 | -0,52% | 1,94M | 31/05 | ||
| Schroders | 391,8 | 393,4 | 390,0 | 0,0 | 0,00% | 10,28M | 31/05 | ||
| SCOR | 26,48 | 26,56 | 26,20 | +0,48 | +1,85% | 666,68K | 31/05 | ||
| Scout24 AG | 69,200 | 69,600 | 68,500 | -0,300 | -0,43% | 519,39K | 31/05 | ||
| Securitas B | 110,95 | 111,20 | 109,70 | +1,80 | +1,65% | 567,09K | 31/05 | ||
| Segro | 911,20 | 919,80 | 907,40 | -3,40 | -0,37% | 9,08M | 31/05 | ||
| SES SA | 5,25 | 5,35 | 5,16 | -0,09 | -1,59% | 1,51M | 31/05 | ||
| Severn Trent | 2.386,0 | 2.398,0 | 2.331,0 | +50,0 | +2,14% | 3,54M | 31/05 | ||
| SGS | 84,00 | 84,10 | 83,24 | +0,52 | +0,62% | 809,56K | 31/05 | ||
| Shell | 33,21 | 33,25 | 32,99 | +0,23 | +0,70% | 5,62M | 31/05 | ||
| Siemens AG | 176,26 | 176,84 | 175,10 | +0,14 | +0,08% | 2,25M | 31/05 | ||
| Siemens Healthineers | 53,38 | 53,70 | 53,04 | -0,08 | -0,15% | 1,31M | 31/05 | ||
| SIG Group | 18,78 | 18,98 | 18,62 | -0,16 | -0,84% | 446,85K | 31/05 | ||
| Signify | 24,92 | 25,12 | 24,76 | +0,10 | +0,40% | 679,62K | 31/05 | ||
| Sika | 272,90 | 277,10 | 272,90 | -3,50 | -1,27% | 1,18M | 31/05 | ||
| Siltronic AG | 74,600 | 75,250 | 72,900 | -0,500 | -0,67% | 74,19K | 31/05 | ||
| Skanska B | 185,60 | 187,75 | 184,70 | -2,15 | -1,15% | 663,57K | 31/05 | ||
| SKF B | 229,3 | 229,6 | 227,1 | +0,3 | +0,13% | 3,41M | 31/05 | ||
| Smith & Nephew | 990,40 | 995,81 | 982,60 | +3,00 | +0,30% | 9,51M | 31/05 | ||
| Smiths Group | 1.722,00 | 1.726,00 | 1.716,00 | +3,00 | +0,18% | 3,88M | 31/05 | ||
| Smurfit Kappa | 3.820,0 | 3.888,0 | 3.804,0 | -50,0 | -1,29% | 402,91K | 31/05 | ||
| Snam Rete | 4,349 | 4,349 | 4,305 | +0,032 | +0,74% | 16,58M | 31/05 | ||
| SocGen | 27,39 | 27,54 | 27,33 | +0,02 | +0,05% | 7,74M | 31/05 | ||
| Sodexo SA | 85,70 | 86,60 | 85,35 | +0,25 | +0,29% | 552,37K | 31/05 | ||
| Sofina | 222,20 | 223,00 | 220,20 | +1,60 | +0,73% | 55,04K | 31/05 | ||
| Softwareone | 17,22 | 17,30 | 17,14 | -0,06 | -0,35% | 42,49K | 31/05 | ||
| Soitec | 111,00 | 111,00 | 109,00 | +0,20 | +0,18% | 123,20K | 31/05 | ||
| Solvay | 33,63 | 34,65 | 33,45 | -0,68 | -1,98% | 348,29K | 31/05 | ||
| Sonova H Ag | 285,30 | 286,10 | 281,00 | 0,00 | 0,00% | 59,56K | 31/05 | ||
| Sopra Steria | 217,40 | 220,80 | 215,20 | -2,60 | -1,18% | 56,44K | 31/05 | ||
| Spectris | 3.270,0 | 3.270,0 | 3.182,0 | +30,0 | +0,93% | 348,96K | 31/05 | ||
| Spie | 37,94 | 37,94 | 37,48 | +0,28 | +0,74% | 560,10K | 31/05 | ||
| Spirax-Sarco Engineering | 8.910,0 | 9.050,0 | 8.880,0 | -140,0 | -1,55% | 553,08K | 31/05 | ||
| SSE | 1.755,00 | 1.759,50 | 1.717,00 | +39,00 | +2,27% | 11,63M | 31/05 | ||
| SSP | 166,30 | 168,00 | 165,10 | -0,20 | -0,12% | 5,43M | 31/05 | ||
| St. James’s Place | 499,60 | 503,50 | 482,60 | -6,40 | -1,26% | 46,96M | 31/05 | ||
| Stadler Rail | 27,60 | 27,85 | 27,40 | +0,05 | +0,18% | 65,57K | 31/05 | ||
| Standard Chartered | 777,40 | 784,60 | 775,40 | -4,00 | -0,51% | 20,74M | 31/05 | ||
| Stellantis NV | 20,200 | 20,590 | 20,165 | -0,275 | -1,34% | 14,04M | 31/05 | ||
| STMicro | 37,85 | 38,30 | 37,41 | +0,07 | +0,19% | 8,35M | 31/05 | ||
| Stora Enso OYJ | 13,440 | 13,600 | 13,380 | -0,105 | -0,78% | 734,09K | 31/05 | ||
| Storebrand | 113,40 | 114,00 | 112,10 | +1,20 | +1,07% | 1,81M | 31/05 | ||
| Straumann Holding AG | 117,00 | 118,00 | 116,50 | -0,70 | -0,59% | 541,03K | 31/05 | ||
| Subsea 7 | 193,80 | 195,40 | 192,10 | +0,80 | +0,41% | 673,74K | 31/05 | ||
| Svenska Cellulosa | 160,7 | 160,7 | 158,3 | +2,0 | +1,23% | 634,06K | 31/05 | ||
| Svenska Handelsbanken | 98,64 | 98,64 | 97,42 | +1,02 | +1,04% | 3,68M | 31/05 | ||
| Swatch Group | 193,15 | 193,70 | 189,60 | +2,80 | +1,47% | 263,84K | 31/05 | ||
| Swedbank | 218,10 | 218,20 | 215,60 | +1,90 | +0,88% | 1,45M | 31/05 | ||
| Swedish Orphan Biovitrum | 282,80 | 283,00 | 275,00 | +5,00 | +1,80% | 149,92K | 31/05 | ||
| Swiss Life Holding | 627,80 | 627,80 | 621,40 | +6,40 | +1,03% | 139,52K | 31/05 | ||
| Swiss Prime Site | 83,90 | 84,20 | 83,55 | +0,05 | +0,06% | 101,32K | 31/05 | ||
| Swiss Re | 114,70 | 114,70 | 112,80 | +2,55 | +2,27% | 3,81M | 31/05 | ||
| Swisscom | 498,80 | 499,20 | 493,20 | +8,40 | +1,71% | 56,39K | 31/05 | ||
| Symrise AG | 109,800 | 109,975 | 108,625 | +0,275 | +0,25% | 745,99K | 20/03 | ||
| Tag Immobilien | 14,26 | 14,34 | 14,09 | -0,04 | -0,28% | 623,73K | 31/05 | ||
| Tate&Lyle | 692,00 | 699,50 | 686,00 | -0,50 | -0,07% | 1,77M | 31/05 | ||
| Taylor Wimpey | 147,15 | 147,35 | 145,40 | +0,95 | +0,65% | 38,56M | 31/05 | ||
| Tecan Group | 321,00 | 325,60 | 315,80 | -0,40 | -0,12% | 10,44K | 31/05 | ||
| TechnipFMC | 26,190 | 26,359 | 25,900 | +0,060 | +0,23% | 4,14M | 31/05 | ||
| Tele2 AB | 102,55 | 102,60 | 101,35 | +0,85 | +0,84% | 1,80M | 31/05 | ||
| Telecom Italia | 0,2420 | 0,2518 | 0,2320 | -0,0070 | -2,81% | 614,96M | 31/05 | ||
| Telefonica | 4,2850 | 4,2850 | 4,2850 | +0,0250 | +0,59% | 44,73M | 31/05 | ||
| Telenor | 122,40 | 124,10 | 122,40 | -0,90 | -0,73% | 9,80M | 31/05 | ||
| Teleperformance | 104,40 | 104,40 | 101,35 | +1,60 | +1,56% | 590,80K | 31/05 | ||
| Telia Company | 27,21 | 27,27 | 26,95 | +0,18 | +0,67% | 4,63M | 31/05 | ||
| Temenos Group AG | 57,70 | 57,95 | 56,80 | +0,40 | +0,70% | 115,15K | 31/05 | ||
| Tenaris | 15,10 | 15,22 | 14,95 | -0,08 | -0,49% | 5,84M | 31/05 | ||
| Terna | 7,722 | 7,722 | 7,600 | +0,088 | +1,15% | 19,82M | 31/05 | ||
| Tesco | 311,00 | 311,80 | 309,40 | -0,50 | -0,16% | 39,36M | 31/05 | ||
| Thales | 166,65 | 167,60 | 164,85 | +2,35 | +1,43% | 326,05K | 31/05 | ||
| THG Holdings | 69,10 | 72,10 | 69,10 | -3,00 | -4,16% | 6,26M | 31/05 | ||
| ThyssenKrupp AG | 4,526 | 4,575 | 4,511 | -0,022 | -0,48% | 3,28M | 31/05 | ||
| Tomra Systems | 137,80 | 139,60 | 134,90 | -0,20 | -0,14% | 509,68K | 31/05 | ||
| Topdanmark A/S | 293,0 | 293,6 | 289,6 | +2,0 | +0,69% | 133,39K | 31/05 | ||
| TotalEnergies SE | 67,01 | 67,01 | 65,60 | +1,70 | +2,60% | 9,41M | 31/05 | ||
| Travis Perkins | 859,50 | 868,00 | 851,50 | -4,50 | -0,52% | 1,06M | 31/05 | ||
| Trelleborg | 407,60 | 411,90 | 407,60 | -2,70 | -0,66% | 11,29K | 31/05 | ||
| Tritax Big Box | 158,00 | 161,00 | 157,60 | -1,40 | -0,88% | 12,59M | 31/05 | ||
| Trygvesta | 141,2 | 141,5 | 140,6 | +0,3 | +0,21% | 2,90M | 31/05 | ||
| Tui | 538,00 | 550,00 | 533,00 | -10,00 | -1,83% | 29,72M | 31/05 | ||
| Tullow Oil | 39,14 | 40,32 | 38,28 | -0,34 | -0,86% | 6,86M | 31/05 | ||
| Ubisoft Entertainment SA | 22,42 | 22,62 | 21,94 | +0,28 | +1,26% | 466,80K | 31/05 | ||
| UBS Group | 28,45 | 28,53 | 28,06 | +0,34 | +1,21% | 4,31M | 31/05 | ||
| UCB | 128,65 | 128,70 | 126,50 | +2,15 | +1,70% | 1,15M | 31/05 | ||
| Umicore | 18,13 | 18,17 | 17,77 | -0,01 | -0,06% | 2,80M | 31/05 | ||
| Unibail-Rodamco | 80,66 | 80,84 | 79,90 | +0,90 | +1,13% | 783,00K | 31/05 | ||
| UniCredit | 36,385 | 36,680 | 36,010 | -0,040 | -0,11% | 14,42M | 31/05 | ||
| Unilever | 4.279,0 | 4.282,0 | 4.249,0 | +20,0 | +0,47% | 8,90M | 31/05 | ||
| Unilever | 50,16 | 50,26 | 49,87 | +0,12 | +0,24% | 1,87M | 31/05 | ||
| Uniper SE | 53,680 | 54,000 | 51,940 | +1,180 | +2,25% | 15,14K | 31/05 | ||
| Unite | 931,50 | 938,50 | 929,00 | -6,50 | -0,69% | 2,00M | 31/05 | ||
| United Internet AG | 21,820 | 22,020 | 21,620 | -0,180 | -0,82% | 430,07K | 31/05 | ||
| United Utilities | 1.016,00 | 1.028,00 | 999,00 | +12,50 | +1,25% | 10,53M | 31/05 | ||
| UPM-Kymmene | 35,15 | 35,30 | 34,84 | +0,05 | +0,14% | 419,73K | 31/05 | ||
| Valeo | 11,29 | 11,42 | 11,19 | -0,03 | -0,27% | 1,98M | 31/05 | ||
| Valmet | 24,62 | 24,63 | 24,36 | +0,20 | +0,82% | 726,54K | 31/05 | ||
| Varta | 10,640 | 11,180 | 10,640 | -0,560 | -5,00% | 743,03K | 31/05 | ||
| VAT Group | 482,70 | 488,60 | 479,70 | -2,50 | -0,52% | 26,87K | 31/05 | ||
| Veolia Environnement | 30,70 | 30,91 | 30,46 | +0,13 | +0,43% | 3,52M | 31/05 | ||
| Verbund AG | 75,800 | 75,800 | 73,700 | +1,650 | +2,23% | 729,93K | 31/05 | ||
| Vestas Wind | 192,8 | 194,9 | 191,6 | -1,7 | -0,87% | 4,08M | 31/05 | ||
| Viaplay AB | 1,75 | 1,75 | 1,75 | +0,07 | +4,17% | 0,05K | 31/05 | ||
| Victrex | 1.288,0 | 1.288,0 | 1.250,0 | +26,0 | +2,06% | 339,17K | 31/05 | ||
| Vinci | 114,45 | 115,00 | 114,00 | -0,05 | -0,04% | 1,66M | 31/05 | ||
| Virgin Money UK | 212,80 | 213,80 | 212,80 | -0,20 | -0,09% | 7,98M | 31/05 | ||
| Vivendi | 10,10 | 10,15 | 10,07 | +0,07 | +0,70% | 8,10M | 31/05 | ||
| Vodafone Group PLC | 75,620 | 75,920 | 74,520 | +0,840 | +1,12% | 337,27M | 31/05 | ||
| Voestalpine | 26,860 | 26,860 | 26,160 | +0,560 | +2,13% | 1,15M | 31/05 | ||
| Volkswagen VZO | 115,00 | 115,00 | 113,50 | +0,50 | +0,44% | 1,53M | 31/05 | ||
| Volvo B | 281,60 | 284,40 | 281,00 | -2,00 | -0,71% | 16,50M | 31/05 | ||
| Vonovia | 28,80 | 28,80 | 27,79 | +0,59 | +2,09% | 10,95M | 31/05 | ||
| Vopak | 37,74 | 37,84 | 37,24 | +0,34 | +0,91% | 199,82K | 31/05 | ||
| Warehouses de Pauw | 26,76 | 26,94 | 26,68 | -0,10 | -0,37% | 2,37M | 31/05 | ||
| Wartsila | 19,30 | 19,52 | 19,22 | -0,11 | -0,57% | 433,28K | 31/05 | ||
| Weir Group | 2.124,00 | 2.170,00 | 2.116,00 | -24,00 | -1,12% | 676,95K | 31/05 | ||
| Wendel | 90,75 | 91,05 | 89,60 | +0,35 | +0,39% | 52,80K | 31/05 | ||
| WH Smith | 1.150,0 | 1.175,3 | 1.144,0 | -20,0 | -1,71% | 513,15K | 31/05 | ||
| Whitbread | 2.953,0 | 3.007,0 | 2.916,0 | +44,0 | +1,51% | 3,40M | 31/05 | ||
| Wienerberger AG | 34,500 | 34,640 | 34,340 | -0,040 | -0,12% | 646,31K | 31/05 | ||
| Wolters Kluwer NV | 146,05 | 146,75 | 145,55 | +0,35 | +0,24% | 967,69K | 31/05 | ||
| Worldline SA | 12,25 | 12,46 | 11,87 | -0,17 | -1,33% | 19,72M | 31/05 | ||
| WPP | 816,80 | 828,00 | 816,80 | -4,20 | -0,51% | 8,49M | 31/05 | ||
| Yara International | 324,90 | 328,30 | 322,40 | -1,10 | -0,34% | 1,70M | 31/05 | ||
| Zalando SE | 24,25 | 24,47 | 23,72 | -0,02 | -0,08% | 1,46M | 31/05 | ||
| Zurich Insurance Group | 473,40 | 473,40 | 470,50 | +4,20 | +0,90% | 118,80K | 31/05 |
Sind Sie sicher, dass Sie %USER_NAME% sperren möchten?
Dadurch werden Sie und %USER_NAME% nicht mehr in der Lage sein, Beiträge des jeweils anderen auf Investing.com zu sehen.
%USER_NAME% wurde erfolgreich zu Ihrer Sperrliste hinzugefügt.
Da Sie diese Person entsperrt haben, müssen Sie 48 Stunden warten, bevor Sie sie wieder sperren können.
Sagen Sie uns Ihre Meinung zu diesem Kommentar
Vielen Dank!
Ihre Meldung wurde zur Überprüfung an unsere Moderatoren geschickt
