Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,7386368,448----+3,55%
30.03.2020 22:00:02
A.P.Møller-Mærsk A/S Navne-Aktier B DK 1000792,00----+1,11%
30.03.2020 22:00:04
A2A S.p.A. Azioni nom. EO 0,521,0805----+7,67%
30.03.2020 22:01:27
Aalberts N.V. Aandelen aan toonder EO -,2521,600-----2,36%
30.03.2020 22:00:04
ABB Ltd. Namens-Aktien SF 0,1217,635----0,00%30.03.2020 21:39:16
Acciona S.A. Acciones Port. EO 189,85----+5,83%
30.03.2020 22:00:04
ACCOR S.A. Actions Port. EO 325,090-----4,10%
30.03.2020 22:01:27
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,255,998----+0,07%
30.03.2020 22:00:04
Ackermans & van Haaren N.V. Actions Nom. o.N.117,00----+2,69%
30.03.2020 22:00:04
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5016,180----+4,93%
30.03.2020 22:00:04
Adecco Group AG Namens-Aktien SF 0,152,92----0,00%30.03.2020 21:39:16
adidas AG Namens-Aktien o.N.208,40----+0,95%
30.03.2020 22:01:27
Admiral Group PLC Registered Shares LS -,00125,610----+0,08%
30.03.2020 22:00:04
AEGON N.V. Aandelen op naam(demat.)EO-,122,318----+0,34%
30.03.2020 22:01:27
Aéroports de Paris S.A. Actions au Port. EO 398,00-----6,71%
30.03.2020 22:00:04
Air France-KLM S.A. Actions Port. EO 14,897-----3,26%
30.03.2020 22:01:27
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50113,05----+6,85%
30.03.2020 22:01:27
Airbus SE Aandelen op naam EO 161,98-----8,02%
30.03.2020 22:01:27
AIXTRON SE Namens-Aktien o.N.7,884----+4,97%
30.03.2020 22:01:27
Akastor ASA Navne-Aksjer NK 0,5920,336----+1,70%
30.03.2020 22:00:01
Alfa Laval AB Namn-Aktier SK 2,516,010-----0,29%
30.03.2020 22:00:03
Allianz SE vink.Namens-Aktien o.N.154,42----+1,37%
30.03.2020 22:00:04
Alstom S.A. Actions Port. EO 738,810-----1,84%
30.03.2020 22:00:05
Amadeus IT Group S.A. Acciones Port. EO 0,0143,410----+2,72%
30.03.2020 22:01:27
Andritz AG Inhaber-Aktien o.N.26,960----+3,71%
30.03.2020 22:00:04
Anglo American PLC Registered Shares DL -,5494515,384----+2,61%
30.03.2020 22:00:04
Antofagasta PLC Registered Shares LS -,058,414----+0,44%
30.03.2020 22:00:02
Aperam S.A. Actions Nom. o.N.17,890----+0,88%
30.03.2020 22:00:04
Arkema S.A. Actions au Porteur EO 1060,04----+2,51%
30.03.2020 22:00:04
Aryzta AG Namens-Aktien SF -,020,981----0,00%30.03.2020 21:39:16
Ashmore Group PLC Registered Shares LS -,00014,008----+6,00%
30.03.2020 22:00:01
Assicurazioni Generali S.p.A. Azioni nom. EO 112,545----+1,10%
30.03.2020 22:00:02
Associated British Foods PLC Registered Shares LS -,056819,795-----0,53%
30.03.2020 22:01:27
AstraZeneca PLC Registered Shares DL -,2577,11----+6,89%
30.03.2020 22:00:02
Atlantia S.p.A. Azioni Nom. EO 111,605-----5,38%
30.03.2020 22:00:00
Atos SE Actions au Porteur EO 161,66-----0,72%
30.03.2020 22:00:04
Aurubis AG Inhaber-Aktien o.N.36,540----+3,22%
30.03.2020 22:00:04
Aviva PLC Registered Shares LS -,253,142-----0,56%
30.03.2020 22:00:01
AXA S.A. Actions Port. EO 2,2915,696----+0,62%
30.03.2020 22:01:27
Axel Springer SE vink.Namens-Aktien o.N.55,95----+1,25%
30.03.2020 22:01:27
Babcock International Grp PLC Registered Shares LS -,604,161----+1,57%
30.03.2020 22:00:04
BAE Systems PLC Registered Shares LS -,0255,786----+0,94%
30.03.2020 22:01:27
Balfour Beatty PLC Registered Shares LS -,502,480-----4,15%
30.03.2020 22:00:14
Bâloise Holding AG Namens-Aktien SF 0,10155,70----0,00%30.03.2020 21:39:16
Banco Bilbao Vizcaya Argent. Acciones Nom. EO 0,493,040-----1,00%
30.03.2020 22:01:27
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,4843-----3,21%
30.03.2020 22:00:04
Banco Santander S.A. Acciones Nom. EO 0,502,254-----2,16%
30.03.2020 22:01:27
Bankinter S.A. Acciones Nom. EO -,303,242----+0,35%
30.03.2020 22:00:04
Banque Cantonale Vaudoise Namens-Aktien SF 10677,00----0,00%30.03.2020 21:39:16
Barclays PLC Registered Shares LS 0,251,1118-----3,53%
30.03.2020 22:00:02
Barratt Developments PLC Registered Shares LS -,105,024----+3,12%
30.03.2020 22:00:02
Barry Callebaut AG Namensaktien SF 0,021.767,00----0,00%30.03.2020 21:39:16
BASF SE Namens-Aktien o.N.42,385----+3,59%
30.03.2020 22:00:03
Bayer AG Namens-Aktien o.N.52,78----+4,60%
30.03.2020 22:00:04
Bayerische Motoren Werke AG Stammaktien EO 146,240----+2,09%
30.03.2020 22:01:27
Beiersdorf AG Inhaber-Aktien o.N.93,52----+2,82%
30.03.2020 22:01:27
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0541,000----+0,88%
30.03.2020 22:00:04
Bilfinger SE Inhaber-Aktien o.N.14,720----+3,23%
30.03.2020 22:01:27
BNP Paribas S.A. Actions Port. EO 228,310-----2,82%
30.03.2020 22:01:27
Bolsas y Mercados Espanoles Acciones Nominativas EO 333,520----+1,64%
30.03.2020 22:00:04
Bouygues S.A. Actions Port. EO 128,500----+1,54%
30.03.2020 22:00:04
BP PLC Registered Shares DL -,253,579----+7,28%
30.03.2020 22:01:27
BPER Banca S.p.A. Azioni nom. EO 32,735----+2,84%
30.03.2020 22:00:00
Brenntag AG Namens-Aktien o.N.32,460----+4,71%
30.03.2020 22:01:27
British American Tobacco PLC Registered Shares LS -,2529,630----+2,88%
30.03.2020 22:01:27
British Land Co. PLC, The Registered Shares LS -,253,863-----1,19%
30.03.2020 22:00:03
BT Group PLC Registered Shares LS 0,051,3584----+1,43%
30.03.2020 22:00:02
Bunzl PLC Registered Shares LS -,321485717,205----+4,16%
30.03.2020 22:00:01
Burberry Group PLC Registered Shares LS-,000514,940----+0,45%
30.03.2020 22:00:04
Bureau Veritas SA Actions au Porteur EO -,1217,055----+1,79%
30.03.2020 22:00:04
Capgemini SE Actions Port. EO 878,46----+1,32%
30.03.2020 22:00:03
Capita PLC Reg. Shares LS -,020666660,3616----+6,77%
30.03.2020 22:00:02
Carlsberg AS Navne-Aktier B DK 2098,60----+6,30%
30.03.2020 22:00:04
Carnival PLC Registered Shares DL 1,6610,245-----7,64%
30.03.2020 22:01:27
Carrefour S.A. Actions Port. EO 2,514,330-----0,04%
30.03.2020 22:00:04
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5335,340----+1,91%
30.03.2020 22:00:05
CECONOMY AG Inhaber-Stammaktien o.N.1,903-----3,26%
30.03.2020 22:01:21
Centrica PLC Reg. Shares LS -,0617283950,4505-----0,35%
30.03.2020 22:00:01
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.900,00----0,00%30.03.2020 21:39:16
Christian Dior SE Actions Port. EO 2320,60-----1,65%
30.03.2020 22:00:04
Christian Hansen Holding AS Navne-Aktier DK 1066,44----+2,47%
30.03.2020 22:00:04
Cie Génle Éts Michelin SCpA Actions Nom. EO 276,44----+1,68%
30.03.2020 22:00:03
Clariant AG Namens-Aktien SF 3,7017,680----0,00%30.03.2020 21:39:16
CNP Assurances S.A. Actions Port. EO 19,410-----6,68%
30.03.2020 22:01:21
Cofinimmo S.A. Actions Porteur o.N.115,20-----0,53%
30.03.2020 22:00:04
Compagnie de Saint-Gobain S.A. Actions au Porteur (C.R.) EO 421,850----+0,05%
30.03.2020 22:00:04
Continental AG Inhaber-Aktien o.N.64,61----+0,73%
30.03.2020 22:01:27
Covivio S.A. Actions Port. EO 355,30-----3,85%
30.03.2020 22:00:04
Crédit Agricole S.A. Actions Port. EO 36,724-----2,42%
30.03.2020 22:01:27
Credit Suisse Group AG Namens-Aktien SF -,0410,580----0,00%30.03.2020 21:39:16
CRH PLC Registered Shares EO -,3223,270----+1,98%
30.03.2020 22:00:03
Daimler AG Namens-Aktien o.N.27,490----+1,30%
30.03.2020 22:01:27
Danone S.A. Actions Port. EO-,2556,32----+3,32%
30.03.2020 22:01:27
Danske Bank AS Navne-Aktier DK 1010,065----+1,56%
30.03.2020 22:00:04
Dassault Systemes SE Actions Port. EO 0,50131,50----+2,86%
30.03.2020 22:00:04
DCC PLC Registered Shares EO -,2557,00----+4,66%
30.03.2020 22:00:02
Derwent London PLC Registered Shares LS -,0536,240-----1,18%
30.03.2020 22:00:14
Deutsche Bank AG Namens-Aktien o.N.5,839----+2,45%
30.03.2020 21:59:59
Deutsche Lufthansa AG vink.Namens-Aktien o.N.8,838-----2,76%
30.03.2020 22:01:27
Deutsche Post AG Namens-Aktien o.N.24,585----+9,78%
30.03.2020 22:00:04
Deutsche Telekom AG Namens-Aktien o.N.12,036----+3,89%
30.03.2020 22:00:04
Diageo PLC Reg. Shares LS -,2893518529,090----+3,82%
30.03.2020 22:01:27
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,0849----+33,33%
30.03.2020 22:00:04
DNB ASA Navne-Aksjer A NK 109,512----+4,47%
30.03.2020 22:00:02
Drax Group PLC Registered Shares LS -,11551721,763----+2,40%
30.03.2020 22:00:02
DSV Panalpina A/S Indehaver Bonus-Aktier DK 178,80----+6,03%
30.03.2020 22:00:05
Dufry AG Nam.-Aktien SF 574,12----0,00%30.03.2020 21:39:16
E.ON SE Namens-Aktien o.N.9,547----+5,53%
30.03.2020 22:00:04
Ebro Foods S.A. Acciones Nom. EO 0,6017,930----+6,62%
30.03.2020 22:00:04
Edenred S.A. Actions Port. EO 238,200----+1,09%
30.03.2020 22:01:19
EDP - Energias de Portugal SA Acções Nom. EO 13,540----+0,76%
30.03.2020 22:01:24
Eiffage S.A. Actions Port. EO 470,08-----3,95%
30.03.2020 22:00:04
Electricité de France (E.D.F.) Actions au Porteur EO -,506,900-----0,65%
30.03.2020 22:01:27
Electrolux, AB Namn-Aktier B o.N.10,725----+3,67%
30.03.2020 22:00:00
Elekta AB Namn-Aktier B SK 27,102----+1,49%
30.03.2020 22:00:04
Elisa Oyj Registered Shares Class A o.N.54,18----+2,75%
30.03.2020 22:00:04
Enagas S.A. Acciones Port. EO 1,5018,060----+1,89%
30.03.2020 22:00:04
Endesa S.A. Acciones Port. EO 1,2019,450----+2,01%
30.03.2020 22:00:04
ENEL S.p.A. Azioni nom. EO 16,404----+4,75%
30.03.2020 22:01:27
Engie S.A. Actions Port. EO 19,500-----5,78%
30.03.2020 22:01:27
ENI S.p.A. Azioni nom. o.N.8,362----+7,06%
30.03.2020 22:01:27
Equinor ASA Navne-Aksjer NK 2,5010,255----+5,53%
30.03.2020 22:04:40
Eramet S.A. Actions Port. EO 3,0528,680----+3,00%
30.03.2020 22:00:04
Erste Group Bank AG Inhaber-Aktien o.N.18,715-----6,31%
30.03.2020 22:00:01
EssilorLuxottica S.A. Actions Port. EO 0,1898,58-----1,00%
30.03.2020 22:01:27
Établissements Fr. Colruyt SA Actions au Porteur o.N.50,00-----0,39%
30.03.2020 22:00:04
Éts Maurel et Prom S.A. Actions Port. EO -,771,540-----2,51%
30.03.2020 22:00:03
Eurazeo SE Actions au Porteur o.N.40,420----+4,18%
30.03.2020 22:00:04
Eurocommercial Properties N.V. Cert. van Aandelen 10/EO 0,509,820-----6,07%
30.03.2020 22:00:04
Eutelsat Communications Actions Port. EO 19,136----+5,02%
30.03.2020 22:01:27
Experian PLC Registered Shares DL -,1025,820----+3,82%
30.03.2020 22:00:04
Faurecia S.A. Actions Port. EO 726,760----+3,16%
30.03.2020 22:00:03
Ferrovial S.A. Acciones Port. EO -,2022,410-----2,14%
30.03.2020 22:00:04
Firstgroup PLC Registered Shares LS -,050,5455----+6,54%
30.03.2020 22:00:01
Fischer AG, Georg Namens-Aktien SF 1832,50----0,00%30.03.2020 21:39:16
Fortum Oyj Registered Shares EO 3,4013,075----+0,80%
30.03.2020 22:01:27
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.38,330----+0,27%
30.03.2020 22:01:27
Fresenius Medical Care KGaA Inhaber-Aktien o.N.58,30----+2,33%
30.03.2020 22:01:27
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.34,425-----1,13%
30.03.2020 22:00:04
Fresnillo PLC Registered Shares DL -,508,024-----0,73%
30.03.2020 22:00:02
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.32,100----+4,56%
30.03.2020 22:01:27
Fugro N.V. Aand.op naam DR EO,-053,833-----3,68%
30.03.2020 22:00:04
G4S PLC Registered Shares LS -,251,050-----6,75%
30.03.2020 22:01:27
Galp Energia SGPS S.A. Acções Nominativas EO 19,806----+2,42%
30.03.2020 22:01:23
GAM Holding AG Nam.-Aktien SF -,054,100----0,00%30.03.2020 21:39:16
GEA Group AG Inhaber-Aktien o.N.17,925----+2,65%
30.03.2020 22:00:00
Geberit AG Nam.-Akt. (Dispost.) SF -,10408,90----0,00%30.03.2020 21:39:16
Gecina S.A. Actions Nom. EO 7,50121,80----+1,33%
30.03.2020 22:00:04
Getinge AB Namn-Aktier B (fria) SK 218,300----+11,09%
30.03.2020 22:01:27
Getlink SE Actions Port. EO -,4011,330-----3,95%
30.03.2020 22:00:05
Givaudan SA Namens-Aktien SF 102.459,00----0,00%30.03.2020 21:39:16
Gjensidige Forsikring ASA Navne-Aksjer NK 214,870----+2,00%
30.03.2020 22:00:02
GlaxoSmithKline PLC Registered Shares LS -,2516,868----+5,43%
30.03.2020 22:01:27
GN Store Nord AS Navne-Aktier DK 137,910----+2,55%
30.03.2020 22:00:04
Greek Org.of Football Progn. Inhaber-Aktien EO 0,307,060----+1,03%
30.03.2020 22:00:01
Grpe Bruxelles Lambert SA(GBL) Actions au Porteur o.N.71,28----+0,34%
30.03.2020 22:00:03
H & M Hennes & Mauritz AB Namn-Aktier B SK 0,12510,856----+0,89%
30.03.2020 22:01:27
Halma PLC Registered Shares LS -,1021,400----+1,06%
30.03.2020 22:00:02
Hammerson PLC Registered Shares LS -,250,9656-----20,14%
30.03.2020 22:00:02
Hannover Rück SE Namens-Aktien o.N.127,60----+0,54%
30.03.2020 22:01:27
Hargreaves Lansdown PLC Registered Shares DL-,00415,285----+0,40%
30.03.2020 22:00:14
Hays PLC Registered Shares LS -,011,286-----3,67%
30.03.2020 22:00:14
HeidelbergCement AG Inhaber-Aktien o.N.37,280-----2,93%
30.03.2020 22:00:03
Heineken Holding N.V. Aandelen aan toonder EO 1,6066,55----+3,68%
30.03.2020 22:00:05
Heineken N.V. Aandelen aan toonder EO 1,6072,76----+1,48%
30.03.2020 22:00:04
Hellenic Telecomm. Organ. S.A. Namens-Aktien EO 2,8311,230----+3,92%
30.03.2020 22:00:00
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N70,84----+0,14%
30.03.2020 22:00:04
Hermes International S.C.A. Actions au Porteur o.N.626,40-----0,12%
30.03.2020 22:01:27
Hexagon AB Namn-Aktier B (fria)SK1,33336,900----+1,01%
30.03.2020 22:01:27
Hikma Pharmaceuticals PLC Registered Shares LS -,1022,320-----3,71%
30.03.2020 22:00:04
HOCHTIEF AG Inhaber-Aktien o.N.59,20----+0,60%
30.03.2020 22:00:04
HSBC Holdings PLC Registered Shares DL -,505,128-----2,57%
30.03.2020 22:01:27
Husqvarna AB Namn-Aktier B SK 1004,253----+5,44%
30.03.2020 22:00:04
Iberdrola S.A. Acciones Port. EO -,758,736----+0,14%
30.03.2020 22:01:27
Icade S.A. Actions au Porteur o.N.72,40----+3,11%
30.03.2020 22:00:03
IG Group Holdings PLC Registered Shares LS 0,000057,664-----1,31%
30.03.2020 22:00:14
Iliad S.A. Actions au Porteur o.N.127,80----+2,28%
30.03.2020 22:00:04
IMERYS S.A. Actions Port. EO 223,600----0,00%30.03.2020 22:00:04
Imperial Brands PLC Registered Shares LS -,1014,978----+1,14%
30.03.2020 22:01:27
Indra Sistemas S.A. Acciones Port. EO 0,207,975-----4,23%
30.03.2020 22:00:04
Industrivärden AB Namn-Aktier A (fria) o.N.17,100----+0,96%
30.03.2020 22:00:14
Infineon Technologies AG Namens-Aktien o.N.13,446----+3,29%
30.03.2020 22:01:27
Internat. Cons. Airl. Group SA Acciones Nom. EO -,502,307----+2,16%
30.03.2020 22:01:27
Intertek Group PLC Registered Shares LS -,0153,86-----3,86%
30.03.2020 22:01:21
Intesa Sanpaolo S.p.A. Azioni nom. o.N.1,5014-----5,83%
30.03.2020 22:01:27
Intu Properties PLC Registered Shares LS -,500,0509-----8,42%
30.03.2020 22:00:14
Investec PLC Registered Shares LS -,00021,805-----9,91%
30.03.2020 22:00:14
Investor AB Namn-Aktier B (fria) SK 6,2538,590----+8,39%
30.03.2020 22:00:04
ITV PLC Registered Shares LS -,100,7496-----2,65%
30.03.2020 22:00:01
JCDecaux S.A. Actions au Porteur o.N.16,900-----5,30%
30.03.2020 22:00:04
Jerónimo Martins, SGPS, S.A. Acções Nominativas EO 116,180-----0,54%
30.03.2020 22:01:22
JM AB Namn-Aktier o.N.15,820-----4,62%
30.03.2020 22:00:14
John Wood Group PLC Registered Shares LS-,042857141,907-----4,69%
30.03.2020 22:00:02
Julius Baer Gruppe AG Namens-Aktien SF -,0238,620----0,00%30.03.2020 21:39:16
Jyske Bank A/S Navne-Aktier DK 1022,240----+1,51%
30.03.2020 22:00:05
K+S Aktiengesellschaft Namens-Aktien o.N.5,416-----0,11%
30.03.2020 22:00:05
KAZ Minerals PLC Registered Shares LS -,203,781----+4,15%
30.03.2020 22:00:01
KBC Groep N.V. Parts Sociales Port. o.N.44,730-----8,07%
30.03.2020 22:00:04
Kemira Oy Registered Shares o.N.8,720-----0,29%
30.03.2020 22:00:04
Kering S.A. Actions Port. EO 4470,65----+1,90%
30.03.2020 22:01:27
Kesko Oyj Registered Shares Cl. B o.N.49,780-----0,12%
30.03.2020 22:00:04
Kingfisher PLC Reg. Shares LS -,1571428571,664----+3,08%
30.03.2020 22:00:01
Klépierre S.A. Actions Port. EO 1,4018,860-----1,11%
30.03.2020 22:00:04
Klöckner & Co SE Namens-Aktien o.N.3,204----+3,17%
30.03.2020 22:01:27
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0115,445----+0,66%
30.03.2020 22:00:04
Kon. KPN N.V. Aandelen aan toonder EO -,042,119----+3,27%
30.03.2020 22:00:04
KONE Corp. (New) Registered Shares Cl.B o.N.50,44----+1,74%
30.03.2020 22:01:27
Konecranes Oyj Registered Shares o.N.14,930----+0,07%
30.03.2020 22:00:04
Koninklijke DSM N.V. Aandelen op naam EO 1,5099,04----+6,97%
30.03.2020 22:00:04
Koninklijke Philips N.V. Aandelen aan toonder EO 0,2036,900----+5,98%
30.03.2020 22:01:27
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5046,330----+3,06%
30.03.2020 22:00:05
Kühne & Nagel Internat. AG Namens-Aktien SF 1126,15----0,00%30.03.2020 21:39:16
LafargeHolcim Ltd. Namens-Aktien SF 243,440----0,00%30.03.2020 21:39:16
Lagardère S.C.A. Actions Nom. EO 6,1011,340-----4,43%
30.03.2020 22:00:04
LANXESS AG Inhaber-Aktien o.N.36,090----+3,18%
30.03.2020 22:01:27
Legal & General Group PLC Registered Shares LS -,0252,402-----6,29%
30.03.2020 22:00:01
Legrand S.A. Actions au Port. EO 458,96----+0,42%
30.03.2020 22:00:04
Leonardo S.p.A. Azioni nom. EO 4,406,084----+0,68%
30.03.2020 22:00:02
Lloyds Banking Group PLC Registered Shares LS -,100,3748-----1,67%
30.03.2020 22:01:27
Logitech International S.A. Namens-Aktien SF -,2534,240----0,00%30.03.2020 21:39:16
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604781,12----+6,88%
30.03.2020 22:01:27
Lonza Group AG Namens-Aktien SF 1293,70----0,00%30.03.2020 21:39:16
Lundin Petroleum AB Namn-Aktier SK -,0115,415-----3,01%
30.03.2020 22:00:01
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3349,90----+1,27%
30.03.2020 22:01:27
MAN SE Inhaber-Stammaktien o.N.39,860-----1,89%
30.03.2020 22:00:04
Mapfre S.A. Acciones Nom. EO -,101,5855----+1,36%
30.03.2020 22:00:04
Marks & Spencer Group PLC Registered Shares LS -,251,117----+2,37%
30.03.2020 22:00:02
Mediaset España Comunicacion Acciones Nom. EO -,503,213----+5,51%
30.03.2020 22:00:04
Mediaset S.p.A. Azioni nom. EO 0,521,8915----+4,76%
30.03.2020 22:00:01
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,504,967-----1,38%
30.03.2020 22:01:27
Meggitt PLC Registered Shares LS -,053,524-----10,62%
30.03.2020 22:00:01
Merck KGaA Inhaber-Aktien o.N.90,16----+0,87%
30.03.2020 22:01:27
Metropole Television S.A. Actions Port.EO 0,410,000----+7,12%
30.03.2020 22:00:04
Metso Corp. Registered Shares o.N.20,010----+4,45%
30.03.2020 22:00:04
Meyer Burger Technology AG Nam.-Aktien SF -,050,4766----0,00%30.03.2020 21:39:16
Modern Times Group MTG AB Namn-Aktier B6,594----+6,59%
30.03.2020 22:01:27
Mondi PLC Registered Shares EO -,2014,925----+1,10%
30.03.2020 22:00:01
Morrison Supermarkets PLC, Wm. Registered Shares LS -,102,028----+4,28%
30.03.2020 22:00:02
Mowi ASA Navne-Aksjer NK 7,5013,635-----1,63%
30.03.2020 22:01:27
MTU Aero Engines AG Namens-Aktien o.N.136,20-----5,75%
30.03.2020 22:01:27
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.181,65----+1,48%
30.03.2020 22:01:27
N.V. Bekaert S.A. Parts Sociales au Port. o.N.15,100-----0,34%
30.03.2020 22:00:14
National Express Group PLC Registered Shares LS -,052,064-----1,34%
30.03.2020 22:01:27
Natixis S.A. Actions Port. EO 11,203,513-----8,98%
30.03.2020 22:00:04
Naturgy Energy Group S.A. Acciones Port. EO 116,575-----2,36%
30.03.2020 22:00:04
NCC AB Namn-Aktier B (fria) SK 811,500-----2,31%
30.03.2020 22:00:14
Neopost S.A. Actions Port. EO 114,040-----1,02%
30.03.2020 22:00:04
Neste Oyj Registered Shs o.N.28,070-----1,53%
30.03.2020 22:01:27
Nestlé S.A. Namens-Aktien SF -,1090,90----0,00%30.03.2020 21:39:16
Nexans S.A. Actions Port. EO 126,210----+7,57%
30.03.2020 22:00:04
NEXT PLC Registered Shares LS 0,1045,270----+1,39%
30.03.2020 22:00:04
Nokia Oyj Registered Shares EO 0,062,722----+1,47%
30.03.2020 22:01:27
Nokian Renkaat Oyj Registered Shares EO 0,218,365----+9,13%
30.03.2020 22:01:27
Norsk Hydro ASA Navne-Aksjer NK 1,0981,915----+2,39%
30.03.2020 22:01:27
Novartis AG Namens-Aktien SF 0,5080,42----0,00%30.03.2020 21:39:16
OMV AG Inhaber-Aktien o.N.23,710----+1,95%
30.03.2020 22:01:27
Orange Belgium S.A. Actions Nom. o.N.15,860----+1,54%
30.03.2020 22:00:03
Orange S.A. Actions Port. EO 410,865----+2,84%
30.03.2020 22:01:27
Oréal S.A., L' Actions Port. EO 0,2241,60----+2,10%
30.03.2020 22:01:27
Orion Corp. Registered Shares Cl.B o.N.35,900----+4,54%
30.03.2020 22:00:04
Orkla ASA Navne-Aksjer NK 1,257,370----+7,38%
30.03.2020 22:00:00
Outotec Oyi Registered Shares o.N.3,260----+1,23%
30.03.2020 22:00:04
Pandora A/S Navne-Aktier DK 129,460-----0,55%
30.03.2020 22:00:01
Pargesa Holding S.A. Inhaber-Aktien SF 2067,35----0,00%30.03.2020 21:39:16
Partners Group Holding AG Namens-Aktien SF -,01684,80----0,00%30.03.2020 21:39:16
Pearson PLC Registered Shares LS -,255,842----+7,77%
30.03.2020 22:00:02
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.130,55----+0,92%
30.03.2020 22:00:04
Persimmon PLC Registered Shares LS -,1020,300-----1,40%
30.03.2020 22:01:27
Petrofac Ltd. Registered Shares DL -,022,225-----1,46%
30.03.2020 22:00:04
Petropavlovsk PLC Registered Shares LS -,010,2415-----2,13%
30.03.2020 22:01:27
Peugeot S.A. Actions Port. (C.R.) EO 112,100-----0,97%
30.03.2020 22:00:04
PGS ASA Navne-Aksjer (new) NK 30,2673-----5,32%
30.03.2020 22:00:00
PHarol, SGPS S.A. Acções Nom. EO 0,030,0695-----0,30%
30.03.2020 22:01:23
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N37,880----+0,75%
30.03.2020 22:01:27
PostNL N.V. Aandelen aan toonder EO -,081,045----+6,13%
30.03.2020 22:00:04
Premier Oil PLC Registered Shares LS -,1250,1846-----0,71%
30.03.2020 22:01:27
Provident Financial PLC Registered Shs LS -,178683392,512-----3,74%
30.03.2020 22:00:04
Proximus S.A. Actions au Porteur o.N.20,260----+8,81%
30.03.2020 22:00:04
Prudential PLC Registered Shares LS -,0511,485----+2,41%
30.03.2020 22:00:04
Prysmian S.p.A. Azioni nom. EO 0,1015,445-----0,77%
30.03.2020 22:01:27
PSP Swiss Property AG Nam.-Aktien SF 0,10102,30----0,00%30.03.2020 21:39:16
Public Power Corporation S.A. Inhaber-Aktien EO 2,482,184----+3,38%
30.03.2020 22:00:00
Publicis Groupe S.A. Actions Port. EO 0,4022,950----+3,00%
30.03.2020 22:00:04
PUMA SE Inhaber-Aktien o.N.54,30-----2,08%
30.03.2020 22:01:27
Raiffeisen Bank Intl AG Inhaber-Aktien o.N.14,445-----3,43%
30.03.2020 22:00:05
Randstad N.V. Aandelen aan toonder EO 0,1031,520----+1,23%
30.03.2020 22:00:04
Reckitt Benckiser Group Registered Shares LS -,1072,428072,4272,8080+7,94%
30.03.2020 22:01:27
Relx PLC Registered Shares LS -,14439719,180----+3,65%
30.03.2020 22:00:04
Rémy Cointreau S.A. Actions au Porteur EO 1,60103,50-----0,10%
30.03.2020 22:00:03
Renault S.A. Actions Port. EO 3,8117,216-----2,80%
30.03.2020 22:01:27
Rentokil Initial PLC Registered Shares LS 0,014,231----+3,92%
30.03.2020 22:00:14
Repsol S.A. Acciones Port. EO 17,240----+5,38%
30.03.2020 22:01:27
Rexel S.A. Actions au Porteur EO 57,780-----8,73%
30.03.2020 22:00:04
Rheinmetall AG Inhaber-Aktien o.N.64,58----+2,14%
30.03.2020 22:00:04
RHÖN-KLINIKUM AG Inhaber-Aktien o.N.17,660----+2,17%
30.03.2020 22:00:04
Rio Tinto PLC Registered Shares LS -,1040,200----+4,03%
30.03.2020 22:00:04
Roche Holding AG Inhaber-Genußscheine o.N.246,00----0,00%30.03.2020 21:39:16
Rolls Royce Holdings PLC Registered Shares LS 0.204,162-----8,10%
30.03.2020 22:00:02
Royal Dutch Shell Reg. Shares Class A EO -,0715,250----+5,53%
30.03.2020 22:01:27
RWE AG Inhaber-Stammaktien o.N.23,500----+1,48%
30.03.2020 22:00:00
SAFRAN Actions Port. EO -,2085,32-----0,05%
30.03.2020 22:01:27
Sainsbury PLC, J. Registered Shs LS -,285714282,378----+2,25%
30.03.2020 22:00:02
Salzgitter AG Inhaber-Aktien o.N.10,450-----3,65%
30.03.2020 22:01:27
Sampo OYJ Registered Shares Cl.A o.N.25,910----+0,51%
30.03.2020 22:00:04
Sandvik AB Namn-Aktier o.N.12,860----+2,04%
30.03.2020 22:00:04
Sanofi S.A. Actions Port. EO 280,53----+5,12%
30.03.2020 22:01:27
Sanoma Oyj Registered Shares o.N.7,720----+1,45%
30.03.2020 22:01:23
SAP SE Inhaber-Aktien o.N.102,46----+2,94%
30.03.2020 22:01:27
SBM Offshore N.V. Aandelen op naam EO -,2511,645----+4,45%
30.03.2020 22:00:04
Schibsted ASA Navne-Aksjer A NK -,5016,520----+4,31%
30.03.2020 22:00:01
Schindler Holding AG Inhaber-Part.sch. SF -,10194,90----0,00%17.01.2020 21:39:23
Schneider Electric SE Actions Port. EO 479,72----+0,23%
30.03.2020 22:01:27
Schroders PLC Registered Shares LS 128,460----+3,04%
30.03.2020 22:00:02
SCOR SE Act.au Porteur EO 7,876972320,520-----0,25%
30.03.2020 22:00:04
SEB S.A. Actions Port. EO 1109,20----+0,37%
30.03.2020 22:00:04
Securitas AB Namn-Aktier B SK 19,420----+3,04%
30.03.2020 22:00:02
Segro PLC Registered Shares LS -,108,474----+0,02%
30.03.2020 22:00:14
Serco Group PLC Registered Shares LS -,021,380----+4,69%
30.03.2020 22:00:01
SES S.A. Bearer FDRs (rep.Shs A) o.N.5,400----+0,37%
30.03.2020 22:01:27
Severn Trent PLC Registered Shares LS -,978925,230----+6,04%
30.03.2020 22:00:02
SGL CARBON SE Inhaber-Aktien o.N.2,388----+2,01%
30.03.2020 22:01:27
SGS S.A. Namens-Aktien SF 12.266,00----0,00%30.03.2020 21:39:16
Shaftesbury PLC Registered Shares LS -,256,930-----2,58%
30.03.2020 22:00:14
Siemens AG Namens-Aktien o.N.75,74----+4,92%
30.03.2020 22:01:27
Siemens Gamesa Renew. En. S.A. Acciones Port. EO -,1713,580----+3,03%
30.03.2020 22:00:04
Skandinaviska Enskilda Banken Namn-Aktier A (fria) SK 106,048----+0,91%
30.03.2020 22:00:03
Skanska AB Namn-Aktier B (fria) SK 313,815-----1,77%
30.03.2020 22:00:03
SKF AB Namn-Aktier B SK 0,62511,675----+5,34%
30.03.2020 22:00:04
Smith & Nephew PLC Registered Shares DL -,2016,245----+4,08%
30.03.2020 22:01:27
Smiths Group PLC Registered Shares LS -,37512,580----+1,93%
30.03.2020 22:01:27
Snam S.p.A. Azioni nom. o.N.3,969----+7,11%
30.03.2020 22:00:00
Société Bic S.A. Actions Port. EO 3,8248,840----+2,78%
30.03.2020 22:00:04
Société Générale S.A. Actions Port. EO 1,2515,498-----3,61%
30.03.2020 22:01:27
Sodexo S.A. Actions Port. EO 460,60-----0,27%
30.03.2020 22:00:04
Sofina S.A. Actions Nom. o.N.186,00----+0,98%
30.03.2020 22:00:04
Solvay S.A. Actions au Porteur A o.N.66,46----+1,80%
30.03.2020 22:00:04
Sonova Holding AG Namens-Aktien SF 0,05199,05----0,00%30.03.2020 21:39:16
Spectris PLC Registered Shares LS -,0525,740----+4,74%
30.03.2020 22:00:02
SSAB AB Namn-Aktier A (fria) o.N.2,093-----4,45%
30.03.2020 22:00:04
SSE PLC Shs LS-,5014,755-----0,14%
30.03.2020 22:00:02
Stagecoach Group PLC Registered Shares LS -,00548240,865-----4,99%
30.03.2020 22:00:02
Standard Chartered PLC Registered Shares DL -,505,292----+0,39%
30.03.2020 22:00:02
STMicroelectronics N.V. Aandelen aan toonder EO 1,0418,755----+5,64%
30.03.2020 22:00:04
Stora Enso Oyj Reg. Shares Cl.R EO 1,708,460----+6,24%
30.03.2020 22:00:04
Storebrand ASA Navne-Aksjer NK 53,329----+1,08%
30.03.2020 22:01:27
Straumann Holding AG Namens-Aktien SF 0,10773,00----0,00%30.03.2020 21:39:16
Subsea 7 S.A. Registered Shares DL 23,985----+5,27%
30.03.2020 22:00:01
Suez S.A. Actions Port. EO 49,602-----1,53%
30.03.2020 22:01:27
Sulzer AG Namens-Aktien SF -,0194,65----0,00%30.03.2020 21:39:16
Svenska Cellulosa AB Namn-Aktier B (fria) SK 108,676----+5,53%
30.03.2020 22:00:01
Swatch Group AG, The Inhaber-Aktien SF 2,25252,50----0,00%30.03.2020 21:39:16
Swedbank AB Namn-Aktier A o.N.10,135-----1,51%
30.03.2020 22:00:01
Swedish Match AB Namn-Aktier o.N.48,440----+2,18%
30.03.2020 22:00:01
Swiss Life Holding AG Namens-Aktien SF 5,10434,40----0,00%30.03.2020 21:39:16
Swiss Prime Site AG Nam.-Aktien SF 15,376,00----0,00%30.03.2020 21:39:16
Swiss Re AG Namens-Aktien SF -,1088,74----0,00%30.03.2020 21:39:16
Swisscom AG Namens-Aktien SF 1442,00----0,00%30.03.2020 21:39:16
Sydbank AS Navne-Aktier DK 1012,410----+0,91%
30.03.2020 22:00:14
Südzucker AG Inhaber-Aktien o.N.12,810----+5,18%
30.03.2020 22:00:04
Symrise AG Inhaber-Aktien o.N.82,48----+4,62%
30.03.2020 22:01:27
Tate & Lyle PLC Registered Shares LS -,256,830----+4,16%
30.03.2020 22:00:02
Taylor Wimpey PLC Registered Shares LS -,011,358-----0,34%
30.03.2020 22:00:02
Tecnicas Reunidas S.A. Acciones Port. EO -,1011,680----+2,81%
30.03.2020 22:00:04
Telecom Italia S.p.A. Azioni nom. o.N.0,3648----+2,00%
30.03.2020 22:00:02
Telefonaktiebolaget L.M.Erics. Namn-Aktier B (fria) o.N.6,834----+6,18%
30.03.2020 22:00:03
Telefónica S.A. Acciones Port. EO 14,1255----+3,78%
30.03.2020 22:01:27
Telekom Austria AG Inhaber-Aktien o.N.6,460----+2,83%
30.03.2020 22:00:03
Telenet Group Holding N.V. Actions Nom. o.N.29,400-----0,90%
30.03.2020 22:00:04
Telenor ASA Navne-Aksjer NK 612,700----+6,92%
30.03.2020 22:00:01
Téléperformance SE Actions Port. EO 2,5165,60----+2,62%
30.03.2020 22:00:05
Television Fse 1 S.A. (TF1) Actions Port. EO 0,24,950----+3,17%
30.03.2020 22:00:04
Telia Company AB Namn-Aktier SK 3,203,165----+3,13%
30.03.2020 22:00:05
Temenos AG Nam.-Aktien SF 5155,85----0,00%30.03.2020 21:39:16
Tenaris S.A. Actions Nom. DL 15,644-----1,57%
30.03.2020 22:00:01
Terna Rete Elettrica Nazio.SpA Azioni nom. EO -,225,768----+1,84%
30.03.2020 22:00:01
Tesco PLC Registered Shares LS -,052,632----+2,98%
30.03.2020 22:01:27
TGS Nopec Geophysical Co. ASA Navne-Aksjer NK 0,259,482----+4,68%
30.03.2020 22:00:01
THALES S.A. Actions Port. (C.R.) EO 372,84----+1,67%
30.03.2020 22:00:04
thyssenkrupp AG Inhaber-Aktien o.N.4,693----+2,31%
30.03.2020 22:00:04
Tod's S.p.A. Azioni nom. EO 229,520-----0,91%
30.03.2020 22:00:14
Total S.A. Actions au Porteur EO 2,5033,300----+5,94%
30.03.2020 22:01:27
Travis Perkins PLC Registered Shares LS -,1010,485-----8,19%
30.03.2020 22:00:14
Trelleborg AB Namn-Aktier B (fria) SK 259,536-----1,88%
30.03.2020 22:00:14
Tullow Oil PLC Registered Shares LS -,100,1219-----2,12%
30.03.2020 22:01:27
UCB S.A. Actions Nom. o.N.77,20-----0,37%
30.03.2020 22:00:04
Unilever PLC Registered Shares LS -,03111146,350----+3,53%
30.03.2020 22:01:27
Unio.di Banche Italiane S.p.A. Azioni nom. EO 2,502,476-----0,17%
30.03.2020 22:00:01
United Internet AG Namens-Aktien o.N.26,160----+5,92%
30.03.2020 22:01:27
United Utilities Group PLC Registered Shares LS -,0510,095----+8,76%
30.03.2020 22:00:02
UPM Kymmene Corp. Registered Shares o.N.23,220----+3,11%
30.03.2020 22:00:04
Vallourec S.A. Actions Port. EO 21,015----+1,91%
30.03.2020 22:00:04
Veolia Environnement S.A. Actions au Porteur EO 519,795----+5,82%
30.03.2020 22:01:27
Verbund AG Inhaber-Aktien A o.N.32,600----+0,25%
30.03.2020 22:01:27
Vestas Wind Systems AS Navne-Aktier DK 172,90----+0,68%
30.03.2020 22:01:27
Vienna Insurance Group AG Inhaber-Aktien o.N.16,520----+0,62%
30.03.2020 22:00:04
VINCI S.A. Actions Port. EO 2,5072,68----+0,79%
30.03.2020 22:01:27
Viscofan S.A. Acciones Port. EO 0,7049,480----+2,93%
30.03.2020 22:00:04
Vivendi S.A. Actions Port. EO 5,518,370----+1,81%
30.03.2020 22:01:27
voestalpine AG Inhaber-Aktien o.N.17,650----+2,30%
30.03.2020 22:01:27
Volkswagen AG Vorzugsaktien o.St. o.N.105,98----+1,32%
30.03.2020 22:00:04
Volvo (publ), AB Namn-Aktier B (fria) o.N.10,515----+1,37%
30.03.2020 22:00:04
Wacker Chemie AG Inhaber-Aktien o.N.42,840-----0,70%
30.03.2020 22:01:27
Weir Group PLC, The Registered Shares LS -,1257,862-----2,60%
30.03.2020 22:00:02
Wendel SE Actions Port. EO 474,35----+2,77%
30.03.2020 22:00:04
Wereldhave N.V. Aandelen aan toonder EO 16,910-----3,25%
30.03.2020 22:00:04
Whitbread PLC Reg. Shares LS -,7679738533,450----+2,14%
30.03.2020 22:00:01
Wienerberger AG Inhaber-Aktien o.N.14,620----+1,18%
30.03.2020 22:00:04
William Hill PLC Registered Shares LS -,100,690----+0,51%
30.03.2020 22:01:27
Wolters Kluwer N.V. Aandelen op naam EO -,1259,94----+5,96%
30.03.2020 22:00:04
Wärtsilä Corp. Reg. Shares o.N.6,498----+1,66%
30.03.2020 22:00:04
Yara International ASA Navne-Aksjer NK 1,7026,500----+4,90%
30.03.2020 22:00:00
YIT Oyj Registered Shares o.N.3,882----+4,09%
30.03.2020 22:00:04
Zardoya Otis S.A. Acciones Port. EO 0,106,070----+3,31%
30.03.2020 22:00:04
Zurich Insurance Group AG Nam.-Aktien SF 0,10306,10----0,00%30.03.2020 21:39:16

Seite drucken Die Börsenkurse werden geliefert von GOYAX.de.