Probeer een andere zoekopdracht
| Symbool | Beurs | Valuta | ||
|---|---|---|---|---|
| STOXX | CFD | EUR | Real Time | |
| STOXX | Wereldwijde Indexen | EUR | Vertraagd |
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3I Group | 2.863,00 | 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 | 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&v.H. | 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 | 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 | 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 | 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 | 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 Ag | 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 | ||
| ASMI | 640,20 | 655,60 | 640,20 | -10,80 | -1,66% | 177,80K | 31/05 | ||
| ASML | 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 | 44,640 | 45,500 | 44,260 | -1,120 | -2,45% | 437,01K | 31/05 | ||
| Beiersdorf | 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 | 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 Veritas | 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 Medi | 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 | 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 | 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 Borse | 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 Tel. | 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 | 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 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 | 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 | 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 | 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 | 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 Rueckversicherung AG | 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 | 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 | 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 | 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 | 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 | 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 | 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 | 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 Holding AG | 228,50 | 235,50 | 226,80 | -2,40 | -1,04% | 351,31K | 31/05 | ||
| Munchener Ruck | 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 Ag | 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 Automobil Holding SE | 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 Gr | 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 NV | 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 | 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 | 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 | 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 Vz | 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 | 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 | 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 | ||
| Soc. Générale | 27,39 | 27,54 | 27,33 | +0,02 | +0,05% | 7,74M | 31/05 | ||
| Sodexo | 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 | ||
| STMicroelectr. | 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 | 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 | 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 | 50,16 | 50,26 | 49,87 | +0,12 | +0,24% | 1,87M | 31/05 | ||
| Unilever | 4.279,0 | 4.282,0 | 4.249,0 | +20,0 | +0,47% | 8,90M | 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 | 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 | 34,500 | 34,640 | 34,340 | -0,040 | -0,12% | 646,31K | 31/05 | ||
| Wolters Kluwer | 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 |
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Ik vind dit commentaar
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren
