Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863614,27075014,17514,400750+0,89%
17.02.2020 13:14:47
3M Co. Registered Shares DL -,01149,00100148,64149,14100+0,18%
17.02.2020 13:13:24
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10001.148,50101.136,501.137,0010-0,87%
17.02.2020 13:13:09
Aalberts N.V. Aandelen aan toonder EO -,2542,55030042,84042,900300+0,78%
17.02.2020 13:14:41
Abbott Laboratories Registered Shares o.N.82,057082,9983,4070+0,48%
17.02.2020 13:12:36
Accenture PLC Reg.Shares Class A DL-,0000225195,9530195,45196,4530-0,08%
17.02.2020 13:07:22
Acciona S.A. Acciones Port. EO 1110,10100110,40110,50100+0,36%
17.02.2020 13:10:39
ACCOR S.A. Actions Port. EO 338,49030038,62038,630300+0,52%
17.02.2020 13:13:14
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,259,2906009,4249,490600+1,95%
17.02.2020 13:08:33
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5031,11020031,61031,700200+1,90%
17.02.2020 13:13:09
Activision Blizzard Inc. Registered Shares DL-,00000158,9034058,8458,96340+0,62%
17.02.2020 13:14:36
adidas AG Namens-Aktien o.N.290,60200290,75290,75200+1,13%
17.02.2020 13:14:04
Admiral Group PLC Registered Shares LS -,00128,25020028,00028,430200-0,11%
17.02.2020 13:14:47
Advanced Micro Devices Inc. Registered Shares DL -,0151,5970051,6451,68700+1,37%
17.02.2020 13:12:35
AEGON N.V. Aandelen op naam(demat.)EO-,123,8291.5003,8323,8361.500+0,58%
17.02.2020 13:13:12
Aéroports de Paris S.A. Actions au Port. EO 3168,60100170,00170,10100+1,01%
17.02.2020 13:12:44
AFLAC Inc. Registered Shares DL -,1048,72511048,48548,960110-0,40%
17.02.2020 12:55:29
AGC Inc. Registered Shares o.N.29,60020029,20029,600200+0,69%
17.02.2020 13:01:23
Agnico Eagle Mines Ltd. Registered Shares o.N.46,34520046,80047,350200+2,03%
17.02.2020 13:08:12
AIA Group Ltd Registerd Shares o.N.9,6475909,5129,760590-0,25%
17.02.2020 13:12:04
Air France-KLM S.A. Actions Port. EO 19,5601.1009,7509,7541.100+2,01%
17.02.2020 13:14:29
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50139,70250139,60139,65250+0,58%
17.02.2020 13:14:01
Air Products & Chemicals Inc. Registered Shares DL 1238,0030236,00238,00300,00%17.02.2020 13:02:43
AIXTRON SE Namens-Aktien o.N.11,1151.00011,09511,1001.000+0,86%
17.02.2020 13:14:25
Ajinomoto Co. Inc. Registered Shares o.N.16,50035016,40016,600350-0,61%
17.02.2020 13:01:23
Akastor ASA Navne-Aksjer NK 0,5920,92610.9000,9180,92910.900+0,22%
17.02.2020 12:58:55
Alfa Laval AB Namn-Aktier SK 2,524,09021324,04024,110212+0,08%
17.02.2020 13:13:33
Allianz SE vink.Namens-Aktien o.N.232,25400232,10232,15400+0,45%
17.02.2020 13:14:44
Alstom S.A. Actions Port. EO 748,35020050,4450,46200+3,98%
17.02.2020 13:14:37
Altria Group Inc. Registered Shares DL -,33341,74550041,81041,895500+0,41%
17.02.2020 13:11:01
Alumina Ltd. Registered Shares o.N.1,3604.1501,3501,3804.150-0,74%
17.02.2020 13:01:28
Amadeus IT Group S.A. Acciones Port. EO 0,0172,7045072,6072,66450+0,06%
17.02.2020 13:14:36
American Electric Power Co.Inc Registered Shares DL 6,5095,746095,6095,8660+0,02%
17.02.2020 12:55:29
American Express Co. Registered Shares DL -,20125,64160125,62126,08160+0,27%
17.02.2020 12:49:49
American International Grp Inc Registered Shares New DL 2,5044,73513044,78545,075130+0,28%
17.02.2020 12:56:40
Ameriprise Financial Inc. Registered Shares DL -,01165,0040164,00165,00400,00%17.02.2020 13:02:43
AmerisourceBergen Corp. Registered Shares DL -,0187,506086,5087,5060-0,57%
17.02.2020 13:01:46
ANA Holdings Inc. Registered Shares o.N.28,00021027,60028,000210-2,13%
17.02.2020 13:01:28
Analog Devices Inc. Registered Shares DL -,166109,0650108,58109,5050+0,13%
17.02.2020 13:13:10
Andritz AG Inhaber-Aktien o.N.35,56015035,54035,560150+0,17%
17.02.2020 13:12:42
Anglo American PLC Registered Shares DL -,5494525,34540025,37525,420400+0,16%
17.02.2020 13:14:30
Ansell Ltd. Registered Shares o.N.20,20033020,00020,200330+0,50%
17.02.2020 13:01:28
Anta Sports Products Ltd. Registered Shares HD -,108,3904008,3828,498400+4,12%
17.02.2020 12:54:33
APA Group Stapled Securities o.N.7,1007406,9507,1507400,00%17.02.2020 13:01:28
Apache Corp. Registered Shares DL -,62525,24521025,35025,600210+0,62%
17.02.2020 13:00:03
Aperam S.A. Actions Nom. o.N.32,13040032,15032,180400+0,41%
17.02.2020 13:14:20
Apple Inc. Registered Shares o.N.300,85200300,80300,90200+0,40%
17.02.2020 13:13:02
Applied Materials Inc. Registered Shares o.N.62,0010062,0662,41100+0,81%
17.02.2020 13:13:20
ARC Resources Ltd. Registered Shares o.N.4,9601.1004,8605,0501.100-2,02%
17.02.2020 12:45:16
Archer Daniels Midland Co. Registered Shares o.N.41,30514041,36541,740140+0,30%
17.02.2020 12:55:29
Arkema S.A. Actions au Porteur EO 1085,9820086,5086,54200+0,86%
17.02.2020 13:14:46
Aryzta AG Namens-Aktien SF -,020,981----0,00%17.02.2020 13:09:14
Asahi Group Holdings Ltd. Registered Shares o.N.40,80014040,20040,800140-3,83%
17.02.2020 13:00:13
Asahi Kasei Corp. Registered Shares o.N.8,8005908,6508,8505800,00%17.02.2020 13:01:23
Ascendas Real Estate Inv.Trust Registered Units o.N.2,2002.5702,1802,2002.570+0,93%
17.02.2020 12:52:47
Ashmore Group PLC Registered Shares LS -,00016,8608506,8106,875850+1,79%
17.02.2020 13:14:47
ASICS Corp. Registered Shares o.N.11,68050011,35511,680500-3,61%
17.02.2020 13:01:28
Assicurazioni Generali S.p.A. Azioni nom. EO 118,69530018,77018,775300+0,56%
17.02.2020 13:13:20
Astellas Pharma Inc. Registered Shares o.N.15,93036015,81016,020360+0,35%
17.02.2020 13:09:55
AT & T Inc. Registered Shares DL 135,35530035,35535,415300+0,30%
17.02.2020 13:13:58
Aurubis AG Inhaber-Aktien o.N.52,7430051,7251,80300+2,09%
17.02.2020 13:13:40
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.16,49034016,39816,520340-0,15%
17.02.2020 13:12:48
Automatic Data Processing Inc. Registered Shares DL -,10168,0240167,50168,4440+0,31%
17.02.2020 13:13:22
Aviva PLC Registered Shares LS -,254,9781.1504,9574,9991.150+0,41%
17.02.2020 13:14:47
Avnet Inc. Registered Shares DL 133,60016033,40033,6001600,00%17.02.2020 12:46:01
AXA S.A. Actions Port. EO 2,2925,5351.20025,58025,5851.200+0,69%
17.02.2020 13:13:19
Axel Springer SE vink.Namens-Aktien o.N.62,9525063,0063,05250+0,16%
17.02.2020 13:01:23
BAE Systems PLC Registered Shares LS -,0257,7947507,7227,814750-1,61%
17.02.2020 13:14:47
Balfour Beatty PLC Registered Shares LS -,503,5801.6503,4943,5901.650+0,75%
17.02.2020 13:13:56
Ball Corp. Registered Shares o.N.71,258071,1071,7880-0,06%
17.02.2020 12:55:29
Bâloise Holding AG Namens-Aktien SF 0,10155,70----0,00%17.02.2020 13:09:14
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,82845.9000,85240,85885.900+3,57%
17.02.2020 13:12:19
Banco Santander S.A. Acciones Nom. EO 0,503,94857.7503,94653,9477.750+0,33%
17.02.2020 13:11:47
Bank of America Corp. Registered Shares DL 0,0132,15016032,00532,080160-0,36%
17.02.2020 13:02:51
Bank of China (Hongkong) Ltd. Registered Shares o.N.3,2801.7203,2603,3001.7200,00%17.02.2020 13:01:28
Bank of Montreal Registered Shares CD 271,008070,5071,00800,00%17.02.2020 13:01:48
Bank of Nova Scotia, The Registered Shares o.N.52,0011051,6151,85110-0,75%
17.02.2020 13:07:42
Bank of Queensland Ltd. Registered Shares o.N.4,7201.1804,7004,7201.180-0,42%
17.02.2020 13:00:33
Bankinter S.A. Acciones Nom. EO -,306,2709006,2846,306900+0,74%
17.02.2020 13:12:35
Banque Cantonale Vaudoise Namens-Aktien SF 10677,00----0,00%17.02.2020 13:09:14
Barclays PLC Registered Shares LS 0,252,1152.6502,1462,14952.650+2,09%
17.02.2020 13:14:46
Barratt Developments PLC Registered Shares LS -,1010,60055010,50510,605550+0,53%
17.02.2020 13:14:47
BASF SE Namens-Aktien o.N.61,771.00061,7561,761.000-1,20%
17.02.2020 13:14:42
Baxter International Inc. Registered Shares DL 185,937085,3086,5570-0,32%
17.02.2020 12:55:29
Bayer AG Namens-Aktien o.N.75,5860075,5675,56600-2,63%
17.02.2020 13:13:58
Bayerische Motoren Werke AG Stammaktien EO 166,8660066,9466,94600+1,78%
17.02.2020 13:13:43
Baytex Energy Corp. Registered Shares o.N.1,0105.7000,9801,0305.700-1,01%
17.02.2020 12:48:26
BCE Inc. Registered Shares new o.N.44,83520044,75544,835200+0,16%
17.02.2020 13:01:37
Becton, Dickinson & Co. Registered Shares DL 1239,1030240,00240,8030+0,13%
17.02.2020 13:07:59
Beiersdorf AG Inhaber-Aktien o.N.105,70500105,50105,55500-0,19%
17.02.2020 13:09:30
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0564,6610064,0264,82100-0,34%
17.02.2020 13:14:47
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333210,05100210,05210,45100+0,48%
17.02.2020 13:11:44
BHP Group Ltd. Registered Shares DL -,5023,89523023,94523,995230+0,91%
17.02.2020 13:12:22
Bilfinger SE Inhaber-Aktien o.N.34,90025034,42034,440250-1,09%
17.02.2020 13:13:14
Biogen Inc. Registered Shares DL-,0005313,3520314,50314,9520+2,43%
17.02.2020 13:10:28
Bk of New York MellonCorp.,The Registered Shares DL -,0142,35013042,16542,530130-0,31%
17.02.2020 12:55:29
Boeing Co. Registered Shares DL 5314,2575313,80315,2575-0,03%
17.02.2020 13:09:42
Bolsas y Mercados Espanoles Acciones Nominativas EO 334,82020034,78034,880200+0,17%
17.02.2020 13:05:37
Bouygues S.A. Actions Port. EO 138,60015038,63038,640150+0,31%
17.02.2020 13:14:44
BP PLC Registered Shares DL -,255,5824.0005,5725,5754.000+0,38%
17.02.2020 13:14:41
Brambles Ltd. Registered Shares o.N.8,2006908,0508,250690+3,87%
17.02.2020 13:01:28
Brenntag AG Namens-Aktien o.N.49,84035049,68049,690350+0,08%
17.02.2020 13:14:42
Bridgestone Corp. Registered Shares o.N.32,82018032,45033,130180-0,06%
17.02.2020 13:14:44
Bristol-Myers Squibb Co. Registered Shares DL -,1061,5010061,2961,88100+0,26%
17.02.2020 13:04:47
British Land Co. PLC, The Registered Shares LS -,257,1768506,9727,080850-1,64%
17.02.2020 13:14:47
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.63,5010063,0063,50100+0,80%
17.02.2020 13:01:48
Brown-Forman Corp. Reg. Shares Class B DL -,1565,888065,3766,3780-0,64%
17.02.2020 12:55:29
BT Group PLC Registered Shares LS 0,051,85023.0501,85221,8633.050+0,66%
17.02.2020 13:14:47
Bunge Ltd. Registered Shares DL -,0150,0311049,53550,51110-0,78%
17.02.2020 12:55:29
Bunzl PLC Registered Shares LS -,321485723,51025023,19023,580250-0,43%
17.02.2020 13:14:47
Burberry Group PLC Registered Shares LS-,000524,21025024,18024,330250+1,04%
17.02.2020 13:12:44
Bureau Veritas SA Actions au Porteur EO -,1225,65040025,14025,150400-1,22%
17.02.2020 13:13:36
Campbell Soup Co. Registered Shares DL -,037544,88012044,43545,320120-0,72%
17.02.2020 12:55:29
Canadian Imperial Bk of Comm. Registered Shares o.N.76,678076,1777,1580-0,57%
17.02.2020 12:55:29
Canadian Natural Resources Ltd Registered Shares o.N.27,20030027,00027,2003000,00%17.02.2020 13:01:43
Canadian Pacific Railway Ltd. Registered Shares o.N.252,00100250,00254,001000,00%17.02.2020 13:01:48
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.104,00100103,00104,001000,00%17.02.2020 13:01:48
Canon Inc. Registered Shares o.N.23,67024023,51023,800240+0,04%
17.02.2020 13:09:38
Capita PLC Reg. Shares LS -,020666661,8163.1501,79651,82553.150-0,47%
17.02.2020 13:13:54
CapitaLand Commercial Trust Registered Units o.N.1,3803.7001,3601,3903.700-0,73%
17.02.2020 12:55:50
Capitaland Ltd. Registered Shares SD 1,-2,4802.2802,4602,4802.280+1,65%
17.02.2020 13:01:28
CapitaLand Mall Trust Registered Units o.N.1,720----0,00%17.02.2020 13:09:14
Carlsberg AS Navne-Aktier B DK 20137,25100136,30136,40100-0,62%
17.02.2020 13:13:13
Carmax Inc. Registered Shares DL -,5091,006091,0091,50600,00%17.02.2020 12:56:22
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)39,60513039,52040,085130+0,73%
17.02.2020 13:13:30
Carnival PLC Registered Shares DL 1,6637,58030037,36037,750300+0,38%
17.02.2020 13:14:40
Carrefour S.A. Actions Port. EO 2,515,8851.60015,84515,8501.600-0,13%
17.02.2020 13:14:31
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5336,80030036,70036,730300-0,11%
17.02.2020 13:14:21
Casio Computer Co. Ltd. Registered Shares o.N.17,10033017,00017,200330-0,58%
17.02.2020 12:58:01
Caterpillar Inc. Registered Shares DL 1127,32100127,34127,58100+0,05%
17.02.2020 13:05:30
CECONOMY AG Inhaber-Stammaktien o.N.5,2161.0005,2245,2321.000+0,97%
17.02.2020 13:14:33
Celanese Corp. (Del.) Reg. Shares DL -,0001102,0060101,00102,00600,00%17.02.2020 13:02:43
Cenovus Energy Inc. Registered Shares o.N.8,2507008,2008,2507000,00%17.02.2020 13:01:48
CenterPoint Energy Inc. Registered Shares o.N.25,20021024,80025,400210-0,80%
17.02.2020 13:00:38
Centrica PLC Reg. Shares LS -,0617283950,86966.5000,86360,87726.500+0,82%
17.02.2020 13:13:54
CenturyLink Inc. Registered Shares DL 112,76445012,64212,884450-1,02%
17.02.2020 12:55:29
CF Industries Holdings Inc. Registered Shares DL -,0135,34015035,14535,525150-0,30%
17.02.2020 12:55:29
Chevron Corp. Registered Shares DL-,75101,5660101,34101,7860-0,12%
17.02.2020 12:55:29
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,103,6001.6203,4603,7601.620+2,37%
17.02.2020 13:01:28
Chipotle Mexican Grill Inc. Registered Shares DL -,01850,7010847,70851,6010-0,06%
17.02.2020 12:55:29
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.900,00----0,00%17.02.2020 13:09:14
Christian Hansen Holding AS Navne-Aktier DK 1072,3220072,7072,82200+0,80%
17.02.2020 13:12:30
Chubb Ltd. Registered Shares SF 24,15130,00----0,00%17.02.2020 13:09:14
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.101,006098,50101,00600,00%17.02.2020 13:01:03
Church & Dwight Co. Inc. Registered Shares DL 170,6010070,1970,33100-0,21%
17.02.2020 13:10:48
Cie Génle Éts Michelin SCpA Actions Nom. EO 2108,75100111,05111,10100+2,16%
17.02.2020 13:14:44
Cimarex Energy Co. Registered Shares DL -,0136,20015035,80036,600150-1,11%
17.02.2020 12:48:01
CIT Group Inc. New Registered Shares DL -,0143,80012043,00044,400120-1,38%
17.02.2020 13:00:38
Citigroup Inc. Registered Shares DL -,0172,597073,0073,4070+0,52%
17.02.2020 13:08:04
City Developments Ltd. Registered Shares SD -,507,3507907,1007,500790-2,07%
17.02.2020 13:01:28
Clorox Co., The Registered Shares DL 1152,1040151,50152,6640-0,16%
17.02.2020 12:55:29
CLP Holdings Ltd. Registered Shares o.N.9,8005809,7009,850580+0,52%
17.02.2020 13:01:28
CME Group Inc. Registered Shares DL-,01196,6630195,10198,1830-0,39%
17.02.2020 12:55:29
CN Taiping Insur.Hldgs Co.Ltd. Reg.Shs (Board Lot 200) o.N.2,0602.7502,0402,0602.750+2,51%
17.02.2020 13:01:28
CNOOC Ltd. Reg. Shares o.N.1,4563.9101,43351,4813.910-0,14%
17.02.2020 13:12:04
Coca-Cola Amatil Ltd. Registered Shares o.N.7,3667707,2317,472770-0,10%
17.02.2020 13:13:15
Coca-Cola Co., The Registered Shares DL -,2555,5940055,4355,53400+0,27%
17.02.2020 13:12:19
Colgate-Palmolive Co. Registered Shares DL 170,688070,4470,6980-0,30%
17.02.2020 13:07:20
Comcast Corp. Reg. Shares Class A DL -,0142,53014042,34542,700140-0,27%
17.02.2020 12:55:29
Comerica Inc. Registered Shares DL 558,009057,5058,00900,00%17.02.2020 12:46:01
ConAgra Brands Inc. Registered Shares DL 530,20017030,20030,400170+0,67%
17.02.2020 12:58:38
Concho Resources Inc. Registered Shares DL -,00172,007571,0072,5075-0,70%
17.02.2020 13:05:33
ConocoPhillips Registered Shares DL -,0154,0810054,2754,49100+0,46%
17.02.2020 13:06:36
Continental AG Inhaber-Aktien o.N.113,20300113,34113,36300+2,16%
17.02.2020 13:14:38
Corning Inc. Registered Shares DL -,5026,53021026,69026,865210+1,60%
17.02.2020 12:55:29
Country Garden Holdings Co.Ltd Registered Shares o.N.1,30353.9801,28351,33153.9800,00%17.02.2020 13:12:04
Covivio S.A. Actions Port. EO 3111,0060110,60110,70600,00%17.02.2020 12:56:29
Crescent Point Energy Corp. Registered Shares o.N.2,93452.0002,8593,00852.000-2,29%
17.02.2020 12:55:29
CRH PLC Registered Shares EO -,3236,10085035,57035,910850-1,00%
17.02.2020 13:14:47
Crown Resorts Ltd Registered Shares o.N.7,3007607,2507,350760-1,36%
17.02.2020 13:01:28
CSR Ltd. Registered Shares o.N.3,0401.8303,0203,0401.830+0,67%
17.02.2020 13:00:38
CSX Corp. Registered Shares DL 173,447073,2573,6170+0,08%
17.02.2020 12:55:29
Cummins Inc. Registered Shares DL 2,50154,0040155,00158,0040+1,31%
17.02.2020 13:00:33
CVS Health Corp. Registered Shares DL-,0165,599065,4065,9090-0,49%
17.02.2020 13:14:05
Dai-Ichi Life Holdings Inc. Registered Shares o.N.14,04041013,77814,274410-3,09%
17.02.2020 13:01:28
Daiichi Sankyo Co. Ltd. Registered Shares o.N.64,009063,5064,5090-3,05%
17.02.2020 13:01:28
Daikin Industries Ltd. Registered Shares o.N.129,0040128,00130,0039+0,79%
17.02.2020 12:56:12
Daimler AG Namens-Aktien o.N.43,84090044,03544,040900+2,38%
17.02.2020 13:14:46
Daiwa House Industry Co. Ltd. Registered Shares o.N.28,00020028,40029,0002000,00%17.02.2020 13:09:39
Daiwa Securities Group Inc. Registered Shares o.N.4,6481.2204,6024,6321.220-1,10%
17.02.2020 13:09:38
Danaher Corp. Registered Shares DL -,01155,10100154,80155,10100+1,27%
17.02.2020 13:10:45
Danone S.A. Actions Port. EO-,2572,5245072,1872,20450+0,11%
17.02.2020 13:11:58
Danske Bank AS Navne-Aktier DK 1016,27040016,16516,185400-0,19%
17.02.2020 13:12:39
Deere & Co. Registered Shares DL 1155,0840155,24155,4840+0,26%
17.02.2020 13:04:06
Delta Air Lines Inc. Registered Shares DL -,000154,3510053,8154,27100-0,74%
17.02.2020 13:05:33
Denso Corp. Registered Shares o.N.37,60016036,80038,2001600,00%17.02.2020 12:58:27
Deutsche Bank AG Namens-Aktien o.N.10,2182.00010,20410,2062.000+0,53%
17.02.2020 13:14:30
Deutsche Lufthansa AG vink.Namens-Aktien o.N.15,3852.30015,37515,3802.300+1,08%
17.02.2020 13:14:38
Deutsche Post AG Namens-Aktien o.N.33,2152.00033,20533,2052.000-0,09%
17.02.2020 13:14:44
Deutsche Telekom AG Namens-Aktien o.N.15,7004.00015,72415,7244.000+0,98%
17.02.2020 13:14:44
DEXUS Reg.Stapled Secs (Units) o.N.8,2536808,1378,338680+0,56%
17.02.2020 13:12:49
Diageo PLC Reg. Shares LS -,2893518536,98520037,06537,100200-0,03%
17.02.2020 13:14:47
Digital Realty Trust Inc. Registered Shares DL -,01121,4045121,24121,5245+0,05%
17.02.2020 12:55:29
Discover Financial Services Registered Shares DL -,0170,508070,0070,5080-0,71%
17.02.2020 12:59:03
Discovery Inc. Reg. Shares Series A DL-,0128,00019027,80028,0001900,00%17.02.2020 12:52:27
Dish Network Corp. Reg. Shares Class A DL -,0137,00014036,80037,0001400,00%17.02.2020 13:06:19
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,090245.2000,08850,098645.200+7,80%
17.02.2020 13:09:47
Dollar Tree Inc. Registered Shares DL -,0181,827081,2282,4170-0,56%
17.02.2020 12:55:29
Dover Corp. Registered Shares DL 1111,0050110,00111,00500,00%17.02.2020 12:46:01
Drax Group PLC Registered Shares LS -,11551723,4902.8503,5143,5802.850+1,62%
17.02.2020 13:14:47
DSV Panalpina A/S Indehaver Bonus-Aktier DK 1104,10100103,20103,35100-0,15%
17.02.2020 13:14:41
DTE Energy Co. Registered Shares o.N.124,0050123,00124,00500,00%17.02.2020 13:02:43
Dufry AG Nam.-Aktien SF 574,12----0,00%17.02.2020 13:09:14
E.ON SE Namens-Aktien o.N.11,2045.00011,25811,2585.000+1,53%
17.02.2020 13:13:28
Ecolab Inc. Registered Shares DL 1190,3430192,50194,0030+0,83%
17.02.2020 12:56:28
Edenred S.A. Actions Port. EO 249,43030049,35049,380300+0,08%
17.02.2020 13:13:35
Eiffage S.A. Actions Port. EO 4110,25100109,75109,80100-0,32%
17.02.2020 13:10:30
Electricité de France (E.D.F.) Actions au Porteur EO -,5013,20080013,13013,140800+2,14%
17.02.2020 13:14:04
Electrolux, AB Namn-Aktier B o.N.21,16050021,04021,090500-0,43%
17.02.2020 13:11:51
Eli Lilly and Company Registered Shares o.N.130,2440129,74130,0440-0,25%
17.02.2020 12:58:39
Elisa Oyj Registered Shares Class A o.N.56,5410056,4256,52100-0,11%
17.02.2020 13:11:13
Emerson Electric Co. Registered Shares DL -,5067,848067,6467,9980+0,06%
17.02.2020 12:55:29
Enagas S.A. Acciones Port. EO 1,5025,54020025,45025,460200-0,12%
17.02.2020 13:13:49
Engie S.A. Actions Port. EO 116,2501.90016,27516,2801.900+1,12%
17.02.2020 13:14:37
EQT Corp. Registered Shares o.N.4,8801.0604,8204,9601.060-1,23%
17.02.2020 12:47:21
Equifax Inc. Registered Shares DL 1,25150,0040150,00151,00400,00%17.02.2020 12:56:22
Equinor ASA Navne-Aksjer NK 2,5016,18050016,02516,045500-0,25%
17.02.2020 13:13:48
ESPRIT Holdings Ltd. Registered Shares HD -,100,167134.1300,16410,172334.130+2,63%
17.02.2020 13:01:28
EssilorLuxottica S.A. Actions Port. EO 0,18139,30250139,40139,45250+0,18%
17.02.2020 13:13:09
Établissements Fr. Colruyt SA Actions au Porteur o.N.46,39030046,74046,750300+0,97%
17.02.2020 13:14:45
Éts Maurel et Prom S.A. Actions Port. EO -,772,6553.8002,6602,6953.800+0,38%
17.02.2020 13:04:00
Eurazeo SE Actions au Porteur o.N.65,5520065,8065,90200+0,53%
17.02.2020 13:05:22
Eutelsat Communications Actions Port. EO 112,28590012,21012,220900-0,33%
17.02.2020 13:14:14
Everest Reinsurance Group Ltd. Registered Shares DL -,01270,0020266,00270,0019-0,75%
17.02.2020 13:10:41
Exelon Corp. Registered Shares o.N.46,00012045,80046,0001200,00%17.02.2020 12:55:22
Experian PLC Registered Shares DL -,1034,05030033,81033,850300-0,41%
17.02.2020 13:14:47
Exxon Mobil Corp. Registered Shares o.N.56,3020056,1256,13200+0,36%
17.02.2020 12:52:14
Fanuc Corp. Registered Shares o.N.174,4040174,60175,2040+1,33%
17.02.2020 13:14:47
Ferrovial S.A. Acciones Port. EO -,2029,79020030,04030,120200+1,28%
17.02.2020 13:14:45
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01145,0040145,00146,00400,00%17.02.2020 12:46:26
First Solar Inc. Registered Shares DL -,00150,9912050,7451,23120-0,39%
17.02.2020 12:55:29
Fischer AG, Georg Namens-Aktien SF 1832,50----0,00%17.02.2020 13:09:14
Fletcher Building Ltd. Registered Shares o.N.3,1001.7903,0803,1401.790+0,65%
17.02.2020 13:01:28
Flowserve Corp. Registered Shares DL 1,2542,80012042,60043,000120-0,47%
17.02.2020 13:05:33
Fluor Corp. (New) Registered Shares DL -,0118,10029018,00018,100290+0,56%
17.02.2020 13:00:38
Ford Motor Co. Registered Shares DL -,017,4787507,4927,511750+0,60%
17.02.2020 12:55:29
Franco-Nevada Corp. Registered Shares o.N.106,65100106,55107,10100-0,05%
17.02.2020 13:14:34
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.69,2825070,0070,04250+1,24%
17.02.2020 13:13:19
Fraser & Neave Ltd. Registered Shares SD -,201,1205.2901,0601,1305.290-4,50%
17.02.2020 13:01:28
Fresenius Medical Care KGaA Inhaber-Aktien o.N.74,1470074,1674,18700-0,30%
17.02.2020 13:14:31
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.48,45580048,43548,435800-0,13%
17.02.2020 13:13:12
Fresnillo PLC Registered Shares DL -,508,2189507,9628,046950-2,55%
17.02.2020 13:14:47
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.42,06040041,78041,820400-0,43%
17.02.2020 13:13:36
Fugro N.V. Aand.op naam DR EO,-0510,5051.00010,56510,5851.000+0,72%
17.02.2020 13:13:56
Fujitsu Ltd. Registered Shares o.N.105,6060103,05106,0560+0,59%
17.02.2020 13:05:51
G4S PLC Registered Shares LS -,252,4452.3502,3912,4482.350+0,97%
17.02.2020 13:13:56
Galaxy Entertainment Group Ltd Registered Shares o.N.6,8208406,7426,808840+0,90%
17.02.2020 13:12:04
Galp Energia SGPS S.A. Acções Nominativas EO 113,96580013,99014,065800+2,72%
17.02.2020 13:11:36
GAM Holding AG Nam.-Aktien SF -,054,100----0,00%17.02.2020 13:09:14
Gap Inc. Registered Shares DL -,0516,80031016,60016,900310-0,60%
17.02.2020 12:52:57
GEA Group AG Inhaber-Aktien o.N.27,71055028,03028,040550+1,41%
17.02.2020 13:13:20
Geberit AG Nam.-Akt. (Dispost.) SF -,10408,90----0,00%17.02.2020 13:09:14
Gecina S.A. Actions Nom. EO 7,50181,5040180,50180,6040-0,33%
17.02.2020 13:07:41
Geely Automobile Holdings Ltd. Registered Shares HD -,021,76224.0001,7651,77484.000+4,75%
17.02.2020 13:13:08
General Dynamics Corp. Registered Shares DL 1173,5240172,18172,6240-0,65%
17.02.2020 12:55:29
General Electric Co. Registered Shares DL -,0611,7641.75011,71211,7461.750-0,90%
17.02.2020 13:14:33
General Mills Inc. Registered Shares DL -,1049,20512049,25549,445120+0,30%
17.02.2020 12:59:13
General Motors Co. Registered Shares DL -,0132,07063032,12032,215630+0,31%
17.02.2020 12:55:29
Genuine Parts Co. Registered Shares DL 189,506089,0089,50600,00%17.02.2020 12:55:29
Genworth Financial Inc. Reg. Shares Class A DL -,0013,96751.3003,9284,00651.300-0,18%
17.02.2020 13:05:33
Getlink SE Actions Port. EO -,4016,66060016,72016,730600+0,60%
17.02.2020 13:12:01
Gjensidige Forsikring ASA Navne-Aksjer NK 220,68050020,48020,540500-0,78%
17.02.2020 13:14:35
GN Store Nord AS Navne-Aktier DK 152,8620052,7052,82200-0,19%
17.02.2020 13:12:11
Grainger Inc., W.W. Registered Shares DL 1283,9020282,90284,8020-0,14%
17.02.2020 12:55:29
Greek Org.of Football Progn. Inhaber-Aktien EO 0,3011,90050011,85011,9205000,00%17.02.2020 13:10:45
Halliburton Co. Registered Shares DL 2,5020,48526020,38520,580250-0,02%
17.02.2020 13:05:33
Halma PLC Registered Shares LS -,1026,52040026,18026,590400-0,49%
17.02.2020 13:14:47
Hang Seng Bank Ltd. Registered Shares o.N.19,60029019,40019,700290+0,52%
17.02.2020 13:01:28
Hannover Rück SE Namens-Aktien o.N.192,00100192,00192,10100-0,05%
17.02.2020 13:02:12
Hargreaves Lansdown PLC Registered Shares DL-,00420,46030020,13020,510300+0,78%
17.02.2020 13:12:21
Hasbro Inc. Registered Shares DL -,5090,586090,2790,8560+0,31%
17.02.2020 13:13:09
HeidelbergCement AG Inhaber-Aktien o.N.63,8880063,7863,80800+0,47%
17.02.2020 13:13:24
Heineken Holding N.V. Aandelen aan toonder EO 1,6092,6520091,7592,25200-0,81%
17.02.2020 13:11:48
Heineken N.V. Aandelen aan toonder EO 1,60103,80100103,35103,40100-0,34%
17.02.2020 13:13:49
Helmerich & Payne Inc. Registered Shares DL -,1042,00013041,60042,200130-0,48%
17.02.2020 12:55:29
Hengan Internat. Grp Co. Ltd. Registered Shares HD -,107,4507607,4507,500760+0,68%
17.02.2020 13:01:28
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N92,0440091,9891,98400-1,27%
17.02.2020 13:13:03
Herbalife Nutrition Ltd. Registered Shares DL -,00236,60014036,60036,8001400,00%17.02.2020 12:55:29
Hershey Co., The Registered Shares DL 1,-148,0040147,00148,00400,00%17.02.2020 12:46:01
Hess Corp. Registered Shares DL 156,0011055,0056,00110-0,90%
17.02.2020 13:06:08
Hikma Pharmaceuticals PLC Registered Shares LS -,1022,75045022,63023,070450+0,67%
17.02.2020 13:13:15
Hitachi Ltd. Registered Shares o.N.34,60017034,16034,450170-1,39%
17.02.2020 13:14:44
HOCHTIEF AG Inhaber-Aktien o.N.113,30150111,70111,80150-0,80%
17.02.2020 13:10:47
HollyFrontier Corp. Registered Shares DL -,0140,00013039,80040,2001300,00%17.02.2020 13:11:29
Honda Motor Co. Ltd. Registered Shares o.N.24,77023024,61024,840230+0,70%
17.02.2020 13:03:20
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,8203.1501,7801,8203.150+0,57%
17.02.2020 13:10:55
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.32,40018032,20032,600180+1,90%
17.02.2020 13:14:21
Hoya Corp. Registered Shares o.N.86,005985,5087,00580,00%17.02.2020 13:09:07
Humana Inc. Registered Shares DL -,166348,0020344,00348,0020-0,58%
17.02.2020 13:08:44
Husky Energy Inc. Registered Shares o.N.5,8001.0005,7005,9001.0000,00%17.02.2020 12:47:41
Husqvarna AB Namn-Aktier B SK 1006,9201.5006,9066,9281.500-0,12%
17.02.2020 13:13:19
Iberdrola S.A. Acciones Port. EO -,7510,9202.80010,91010,9152.800+0,23%
17.02.2020 13:12:26
Icade S.A. Actions au Porteur o.N.105,00100103,50103,60100-1,05%
17.02.2020 13:13:58
IG Group Holdings PLC Registered Shares LS 0,000058,1441.2508,1208,3601.250+3,23%
17.02.2020 13:13:56
Iliad S.A. Actions au Porteur o.N.134,65100135,85136,00100+1,00%
17.02.2020 13:13:03
Illinois Tool Works Inc. Registered Shares o.N.173,3430172,54174,1030-0,20%
17.02.2020 12:55:29
Iluka Resources Ltd. Registered Shares o.N.6,0009405,9005,9509400,00%17.02.2020 13:01:28
IMERYS S.A. Actions Port. EO 242,46030041,54041,580300-1,94%
17.02.2020 13:08:50
Imperial Oil Ltd. Registered Shares o.N.22,20030022,00022,4003000,00%17.02.2020 13:01:48
Incitec Pivot Ltd. Registered Shares o.N.1,9002.9601,8601,9202.960-1,59%
17.02.2020 13:12:48
Infineon Technologies AG Namens-Aktien o.N.22,5502.30022,45522,4602.300-0,13%
17.02.2020 13:13:25
Ingersoll-Rand PLC Registered Shares DL 1136,0040136,00137,0040+0,74%
17.02.2020 13:01:18
Inpex Corp. Registered Shares o.N.8,8506508,6509,000650-0,57%
17.02.2020 13:01:28
Intel Corp. Registered Shares DL -,00162,0525062,2762,42250+0,39%
17.02.2020 13:09:54
Internat. Cons. Airl. Group SA Acciones Nom. EO -,507,6667507,6967,714750+0,65%
17.02.2020 13:14:38
International Paper Co. Registered Shares DL 139,85013039,65040,045130-0,24%
17.02.2020 12:55:29
Interpublic Group of Comp.Inc. Registered Shares DL -,1022,60023022,40022,6002300,00%17.02.2020 12:46:01
Intertek Group PLC Registered Shares LS -,0171,2215069,3270,70150-1,65%
17.02.2020 13:14:47
Intesa Sanpaolo S.p.A. Azioni nom. o.N.2,50811.9002,5312,531511.900+1,14%
17.02.2020 13:13:31
Intl Business Machines Corp. Registered Shares DL -,20139,55260139,55139,75260+0,40%
17.02.2020 13:13:58
Invesco Ltd. Registered Shares DL -,1016,40032016,40016,500320+0,61%
17.02.2020 12:55:29
Investec PLC Registered Shares LS -,00025,4561.9005,3625,4861.900+1,75%
17.02.2020 13:13:56
ITOCHU Corp. Registered Shares o.N.22,04026021,61021,870260-0,64%
17.02.2020 13:12:21
ITV PLC Registered Shares LS -,101,6776.1001,64051,66956.100+1,11%
17.02.2020 13:12:12
J.M. Smucker Co. Registered Shares o.N.101,5060100,98101,9860-0,36%
17.02.2020 12:55:29
Jacobs Engineering Group Inc. Registered Shares DL 193,006092,5093,00600,00%17.02.2020 13:04:47
Jardine Cycle & Carriage Ltd. Registered Shares SD 119,40030019,00019,600300+0,53%
17.02.2020 13:01:28
JCDecaux S.A. Actions au Porteur o.N.22,96050023,18023,200500+1,31%
17.02.2020 13:07:34
John Wood Group PLC Registered Shares LS-,042857144,8702.0504,9225,0182.050+2,10%
17.02.2020 13:14:47
Johnson & Johnson Registered Shares DL 1138,80150139,14139,28150+0,55%
17.02.2020 13:08:39
JPMorgan Chase & Co. Registered Shares DL 1126,84160127,04127,14160+0,32%
17.02.2020 13:14:49
Julius Baer Gruppe AG Namens-Aktien SF -,0238,620----0,00%17.02.2020 13:09:14
Jyske Bank A/S Navne-Aktier DK 1036,39030036,48036,640300+0,75%
17.02.2020 13:12:45
K+S Aktiengesellschaft Namens-Aktien o.N.8,9141.7008,9368,9381.700+0,25%
17.02.2020 13:14:44
Kajima Corp. Registered Shares o.N.11,10052010,80011,000520-0,92%
17.02.2020 13:01:28
Kansai El. Power Co. Inc., The Registered Shares o.N.10,60054010,40010,800540-0,95%
17.02.2020 13:01:28
Kansas City Southern Registered Shares o.N.161,0040160,00161,00400,00%17.02.2020 13:02:43
Kao Corp. Registered Shares o.N.73,008072,0073,5080-0,69%
17.02.2020 13:01:28
Kawasaki Heavy Industries Ltd. Registered Shares o.N.18,90031018,60018,9003100,00%17.02.2020 13:01:28
KAZ Minerals PLC Registered Shares LS -,205,9561.3506,1266,1761.350+3,31%
17.02.2020 13:14:47
KBC Groep N.V. Parts Sociales Port. o.N.72,4220073,2873,30200+1,24%
17.02.2020 13:14:14
Kellogg Co. Registered Shares DL -,2562,489062,4662,5890+0,14%
17.02.2020 13:01:37
Keppel Corp. Ltd. Registered Subd. Shares SD-,254,4601.2904,3604,4601.290+0,46%
17.02.2020 13:01:28
Kering S.A. Actions Port. EO 4577,70100577,10577,30100+0,19%
17.02.2020 13:14:32
Kimberly-Clark Corp. Registered Shares DL 1,25134,3040133,72134,8840-0,28%
17.02.2020 12:55:29
Kinder Morgan Inc. Registered Shares P DL -,0120,30028020,20520,390280-0,25%
17.02.2020 13:11:17
Kingfisher PLC Reg. Shares LS -,1571428572,6303.8002,6352,6803.800+1,11%
17.02.2020 13:14:46
Kinross Gold Corp. Registered Shares o.N.4,68151.2004,69754,73251.200+1,32%
17.02.2020 13:14:42
Kirin Holdings Co. Ltd. Registered Shares o.N.19,70030019,30020,000300-8,10%
17.02.2020 13:01:28
KLA Corp. Registered Shares DL 0,001162,6640162,10162,7640-0,10%
17.02.2020 13:08:21
Klépierre S.A. Actions Port. EO 1,4031,21035031,15031,170350+0,03%
17.02.2020 13:14:06
Klöckner & Co SE Namens-Aktien o.N.6,4001.6006,4556,4601.600+2,54%
17.02.2020 13:12:04
Komatsu Ltd. Registered Shares o.N.19,53229019,39419,640290+0,24%
17.02.2020 13:03:42
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0122,19050022,13022,180500+0,05%
17.02.2020 13:00:42
KONE Corp. (New) Registered Shares Cl.B o.N.57,8610057,9057,98100+0,17%
17.02.2020 13:13:37
Konica Minolta Inc. Registered Shares o.N.5,7001.0005,6505,7001.000+2,73%
17.02.2020 13:00:07
Koninklijke DSM N.V. Aandelen op naam EO 1,50115,60200114,85114,90200-0,61%
17.02.2020 13:13:19
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5050,7820051,3851,40200+1,22%
17.02.2020 13:13:22
Kroger Co., The Registered Shares DL 129,73018029,10029,245180+11,92%
17.02.2020 13:09:42
Kubota Corp. Registered Shares o.N.13,70042013,50013,900420-4,26%
17.02.2020 13:01:28
Kurita Water Industries Ltd. Registered Shares o.N.26,80021026,80027,000210+0,75%
17.02.2020 13:01:28
Kühne & Nagel Internat. AG Namens-Aktien SF 1126,15----0,00%17.02.2020 13:09:14
Kyocera Corp. Registered Shares o.N.63,009062,5063,0090+0,81%
17.02.2020 13:01:28
LANXESS AG Inhaber-Aktien o.N.56,7430056,7456,76300-0,73%
17.02.2020 13:13:38
Las Vegas Sands Corp. Registered Shares DL -,00162,859062,2563,4590-0,78%
17.02.2020 12:55:29
Lear Corp. Registered Shares DL -,01114,0050113,00114,00500,00%17.02.2020 13:01:03
Legal & General Group PLC Registered Shares LS -,0253,8602.6503,8393,8692.650+1,00%
17.02.2020 13:13:49
Legrand S.A. Actions au Port. EO 476,0620076,7676,78200+1,03%
17.02.2020 13:13:11
Leonardo S.p.A. Azioni nom. EO 4,4011,46550011,39011,425500-0,31%
17.02.2020 13:14:42
Lincoln National Corp. Registered Shares o.N.56,5010056,0056,501000,00%17.02.2020 12:47:21
Loews Corp. Registered Shares DL 150,0011049,80050,001100,00%17.02.2020 12:47:31
Logitech International S.A. Namens-Aktien SF -,2534,240----0,00%17.02.2020 13:09:14
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604799,2215099,10100,10150+0,43%
17.02.2020 13:14:47
Lowe's Companies Inc. Registered Shares DL -,50115,7450115,46116,0250-0,02%
17.02.2020 12:55:29
Lululemon Athletica Inc. Registered Shares o.N.234,75100234,75235,25100+0,64%
17.02.2020 12:55:29
Lundin Petroleum AB Namn-Aktier SK -,0128,61040028,88028,940400+1,09%
17.02.2020 13:12:53
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3416,05100415,40415,50100-0,25%
17.02.2020 13:14:28
M&T Bank Corp. Registered Shares DL -,50157,0040156,00157,00400,00%17.02.2020 13:01:03
Macquarie Group Ltd. Registered Shares o.N.93,006092,0093,0060+0,55%
17.02.2020 13:01:28
Macy's, Inc. Registered Shares DL -,0115,43234015,40215,524340+0,69%
17.02.2020 12:56:06
MAN SE Inhaber-Stammaktien o.N.41,56015041,56041,760150-0,10%
17.02.2020 13:04:36
Mapfre S.A. Acciones Nom. EO -,102,4162.3502,4042,4092.350+0,04%
17.02.2020 13:13:49
Marathon Oil Corp. Registered Shares DL 19,8325309,8019,909530+0,12%
17.02.2020 12:55:29
Marathon Petroleum Corp. Registered Shares DL -,0154,0010053,5054,001000,00%17.02.2020 12:46:01
Marks & Spencer Group PLC Registered Shares LS -,252,2194.5502,2192,2544.550+1,70%
17.02.2020 13:14:08
Marsh & McLennan Cos. Inc. Registered Shares DL 1110,0050109,00110,00500,00%17.02.2020 12:46:01
Marubeni Corp. Registered Shares o.N.6,6508606,5506,7008600,00%17.02.2020 13:01:28
Mastercard Inc. Registered Shares A DL -,0001315,95100317,35318,10100+1,00%
17.02.2020 13:12:00
Mattel Inc. Registered Shares DL 112,84841012,74812,944400-0,84%
17.02.2020 12:55:29
Mazda Motor Corp. Registered Shares o.N.7,4147707,3187,496770-0,71%
17.02.2020 13:14:43
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.153,9440152,44155,4040-0,73%
17.02.2020 12:55:29
McDonald's Corp. Registered Shares DL-,01200,1550200,35200,6050+0,05%
17.02.2020 13:10:06
Mediaset España Comunicacion Acciones Nom. EO -,505,0821.1005,1805,2261.100+2,29%
17.02.2020 13:07:24
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,509,6006009,5789,622600+0,19%
17.02.2020 13:14:33
Meggitt PLC Registered Shares LS -,057,8181.3507,6427,7761.350-1,95%
17.02.2020 13:14:47
Merck & Co. Inc. Registered Shares DL-,0176,408076,4076,6080+0,26%
17.02.2020 13:00:43
Merck KGaA Inhaber-Aktien o.N.122,60500122,80122,80500+0,33%
17.02.2020 13:13:19
Meyer Burger Technology AG Nam.-Aktien SF -,050,4766----0,00%17.02.2020 13:09:14
Minebea Mitsumi Inc. Registered Shares o.N.18,40031018,40018,500310+0,55%
17.02.2020 13:14:47
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.6,7008406,7006,7008400,00%17.02.2020 13:01:28
Mitsubishi Corp. Registered Shares o.N.24,20024024,00024,200240+0,84%
17.02.2020 13:01:28
Mitsubishi Electric Corp. Registered Shares o.N.13,20060013,10013,300600+0,77%
17.02.2020 13:01:28
Mitsubishi Estate Co. Ltd. Registered Shares o.N.17,60035017,40017,700340-1,69%
17.02.2020 12:56:07
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.32,60018032,40032,600180+0,62%
17.02.2020 13:11:29
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.4,8001.1804,7604,8001.180-0,42%
17.02.2020 13:01:28
Mitsui & Co. Ltd. Registered Shares o.N.16,30038016,20016,4003700,00%17.02.2020 12:46:01
Mitsui Chemicals Inc. Registered Shares o.N.21,80026021,60021,800260+0,93%
17.02.2020 13:09:39
Mitsui Fudosan Co. Ltd. Registered Shares o.N.24,80023024,40024,8002300,00%17.02.2020 13:01:28
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.21,00028020,60021,200280-0,96%
17.02.2020 13:01:28
Mizuho Financial Group Inc. Registered Shares o.N.1,3504.5461,3201,3704.3800,00%17.02.2020 13:00:53
Molson Coors Beverage Co. Registered Shares B DL 0,0150,9811050,6451,31110-0,53%
17.02.2020 12:55:29
Mondi PLC Registered Shares EO -,2020,08050020,06020,240500+0,43%
17.02.2020 13:14:46
Mosaic Co., The Registered Shares DL -,0117,30030017,37217,626300+0,71%
17.02.2020 12:55:29
Motorola Solutions Inc. Registered Shares DL -,01170,1640169,24170,2240-0,35%
17.02.2020 12:55:29
MTR Corporation Ltd. Registered Shares o.N.5,4501.0405,4005,4501.040+0,93%
17.02.2020 13:01:28
MTU Aero Engines AG Namens-Aktien o.N.275,50190274,80274,90190-2,66%
17.02.2020 13:14:34
Murata Manufacturing Co. Ltd. Registered Shares o.N.54,5012053,0053,50120-1,85%
17.02.2020 13:00:48
Murphy Oil Corp. Registered Shares DL 120,40026020,20020,4002600,00%17.02.2020 12:46:01
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.282,90300282,70282,70300+0,18%
17.02.2020 13:06:14
N.V. Bekaert S.A. Parts Sociales au Port. o.N.23,18050023,10023,260500+0,96%
17.02.2020 13:00:50
Nabors Industries Ltd. Registered Shares DL -,0012,1002.4802,0602,1202.480-0,96%
17.02.2020 13:11:29
National Australia Bank Ltd. Registered Shares o.N.16,80033016,73816,868330+0,23%
17.02.2020 13:14:00
National Bank of Canada Registered Shares o.N.51,5020051,0051,502000,00%17.02.2020 13:01:48
Natixis S.A. Actions Port. EO 11,204,3482.3004,3654,3672.300+0,79%
17.02.2020 13:14:38
Naturgy Energy Group S.A. Acciones Port. EO 123,95025023,98024,020250+0,63%
17.02.2020 13:14:39
NEC Corp. Registered Shares o.N.40,00040040,20040,800400-0,99%
17.02.2020 13:01:28
Neste Oyj Registered Shs o.N.39,30015039,01039,060150-0,13%
17.02.2020 13:13:44
Nestlé S.A. Namens-Aktien SF -,1090,90----0,00%17.02.2020 13:09:14
NetApp Inc. Registered Shares o. N.50,5311050,3850,76110+0,83%
17.02.2020 13:05:33
Netflix Inc. Registered Shares DL -,001351,95200352,20352,85200+0,54%
17.02.2020 13:11:26
New World Development Co. Ltd. Registered Shares o.N.1,2404.6301,2101,2604.6300,00%17.02.2020 13:05:38
Newell Brands Inc. Registered Shares DL 118,54628018,34618,742280-0,89%
17.02.2020 12:55:29
Newmont Corp. Registered Shares DL 1,6040,79013040,70040,940130+0,28%
17.02.2020 13:14:38
Nexans S.A. Actions Port. EO 148,10030048,14048,200300+0,27%
17.02.2020 13:14:27
NEXT PLC Registered Shares LS 0,1086,1415086,1287,54150+0,87%
17.02.2020 13:14:47
Nextera Energy Inc. Registered Shares DL -,01259,9520258,85259,9520+0,92%
17.02.2020 13:11:27
NH Foods Ltd. Registered Shares o.N.39,80015039,60040,000150-0,50%
17.02.2020 13:01:28
Nikon Corp. Registered Shares o.N.10,20056010,00010,3005600,00%17.02.2020 13:14:44
Nintendo Co. Ltd. Registered Shares o.N.336,1520333,65335,9520-0,02%
17.02.2020 13:14:47
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.4,8401.1904,7404,9401.190-2,87%
17.02.2020 13:01:28
Nippon Steel Corp. Registered Shares o.N.12,40046012,40012,5004600,00%17.02.2020 13:14:44
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.14,60039014,40014,7003900,00%17.02.2020 12:53:52
Nissan Motor Co. Ltd. Registered Shares o.N.4,3011.3104,2914,3191.310-1,38%
17.02.2020 12:59:21
Noble Energy Inc. Registered Shares DL 0,0117,70030017,40017,900300-1,14%
17.02.2020 13:11:34
Nomura Holdings Inc. Registered Shares o.N.4,7001.2104,6604,7201.210+1,30%
17.02.2020 13:01:28
Norsk Hydro ASA Navne-Aksjer NK 1,0982,9713.4002,9622,9653.400+0,65%
17.02.2020 13:14:42
Northern Trust Corp. Registered Shares DL 1,66693,506093,0093,50600,00%17.02.2020 12:46:01
Northrop Grumman Corp. Registered Shares DL 1342,2520341,90342,5520+0,03%
17.02.2020 12:55:29
NRG Energy Inc. Registered Shares DL -,0137,00014036,80037,0001400,00%17.02.2020 13:04:48
Nucor Corp. Registered Shares DL -,4043,60012043,60043,800120+0,46%
17.02.2020 13:00:03
O'Reilly Automotive Inc.[New] Registered Shares DL -,01362,4020361,30363,2520+0,26%
17.02.2020 13:14:47
Occidental Petroleum Corp. Registered Shares DL -,2038,86014039,10539,300130+2,01%
17.02.2020 12:49:34
Oréal S.A., L' Actions Port. EO 0,2269,50200267,60267,70200-0,30%
17.02.2020 13:10:01
Orica Ltd. Registered Shares o.N.14,00040013,80014,200400+0,73%
17.02.2020 13:01:28
Orion Corp. Registered Shares Cl.B o.N.39,16015038,73038,810150-0,90%
17.02.2020 13:10:21
Orkla ASA Navne-Aksjer NK 1,258,8321.2008,7308,7541.200-0,93%
17.02.2020 13:13:43
Osaka Gas Co. Ltd. Registered Shares o.N.15,90036015,70015,900360-0,63%
17.02.2020 12:58:18
Otsuka Holdings Company Ltd. Registered Shares o.N.39,80015037,60039,800150-4,08%
17.02.2020 13:03:08
Outotec Oyi Registered Shares o.N.5,3221.0505,2765,2881.050-0,38%
17.02.2020 13:10:13
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,507,3507807,2507,350780+0,69%
17.02.2020 13:01:28
OZ Minerals Ltd. Registered Shares o.N.6,3008906,2006,400890+0,81%
17.02.2020 13:01:28
Paccar Inc. Registered Shares DL 169,008068,5069,00800,00%17.02.2020 13:00:48
Panasonic Corp. Registered Shares o.N.10,14560010,02010,070600-1,28%
17.02.2020 13:05:24
Pandora A/S Navne-Aktier DK 145,64014045,98046,040140+0,77%
17.02.2020 13:14:45
Pargesa Holding S.A. Inhaber-Aktien SF 2067,35----0,00%17.02.2020 13:09:14
Parker-Hannifin Corp. Registered Shares DL-,50195,4630195,06195,8230-0,04%
17.02.2020 12:55:29
Partners Group Holding AG Namens-Aktien SF -,01684,80----0,00%17.02.2020 13:09:14
PCCW Ltd. Reg. Cons. Shares o.N.0,56510.0600,5570,574510.060+0,36%
17.02.2020 13:11:53
Pearson PLC Registered Shares LS -,256,9441.5006,8266,9301.500-0,90%
17.02.2020 13:14:36
Penney Co. Inc., J.C. Registered Shares DL -,500,66267.9400,64260,68267.940+0,16%
17.02.2020 12:55:29
People's United Financial Inc. Registered Shares DL -,0115,00035014,90015,0003500,00%17.02.2020 12:58:49
PepsiCo Inc. Registered Shares DL -,0166135,5440135,68135,9640+0,16%
17.02.2020 13:04:58
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.165,95100165,95166,00100+0,09%
17.02.2020 13:13:59
Petrofac Ltd. Registered Shares DL -,024,3692.3504,3194,3912.350-0,44%
17.02.2020 13:14:33
Petropavlovsk PLC Registered Shares LS -,010,204514.9000,20250,210514.900+1,55%
17.02.2020 13:04:00
Peugeot S.A. Actions Port. (C.R.) EO 119,36560019,76019,765600+2,20%
17.02.2020 13:14:38
Pfizer Inc. Registered Shares DL -,0534,00060033,70033,900600+0,30%
17.02.2020 12:51:44
PG & E Corp. Registered Shares o.N.14,92835014,68015,174350-1,33%
17.02.2020 12:55:29
Philip Morris Internat. Inc. Registered Shares o.N.81,637081,6181,6970+0,05%
17.02.2020 12:56:20
Pinnacle West Capital Corp. Registered Shares o.N.93,006092,5093,00600,00%17.02.2020 12:46:01
Pitney-Bowes Inc. Registered Shares DL 13,55251.4703,4833,62151.470-0,91%
17.02.2020 13:10:14
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N65,6280065,9665,96800+1,73%
17.02.2020 13:13:12
PostNL N.V. Aandelen aan toonder EO -,081,66556.0001,67651,67756.000+1,58%
17.02.2020 13:14:03
Power Assets Holdings Ltd. Registered Shares o.N.6,8009006,7006,900900+0,75%
17.02.2020 13:01:28
Power Corporation of Canada Reg. Shares (Sub. Vtg) o.N.24,00030023,80024,0003000,00%17.02.2020 13:01:48
PPG Industries Inc. Registered Shares DL 1,666111,0050110,00111,00500,00%17.02.2020 13:11:34
Premier Oil PLC Registered Shares LS -,1251,2647.9001,26851,28357.900+0,91%
17.02.2020 13:13:54
Principal Financial Group Inc. Registered Shares DL -,0152,0010051,5052,00100-0,96%
17.02.2020 12:46:01
Procter & Gamble Co., The Registered Shares o.N.116,0060116,00116,2060-0,17%
17.02.2020 13:04:14
Progressive Corp. Registered Shares DL 177,507077,0077,50700,00%17.02.2020 12:46:01
ProLogis Inc. Registered Shares DL -,0190,006089,5090,50600,00%17.02.2020 12:46:01
Provident Financial PLC Registered Shs LS -,178683395,6941.8505,5445,6681.850-1,67%
17.02.2020 13:14:47
Proximus S.A. Actions au Porteur o.N.26,36040026,29026,300400-0,08%
17.02.2020 13:12:28
Prudential Financial Inc. Registered Shares DL -,0188,006087,0087,50600,00%17.02.2020 13:04:03
Prudential PLC Registered Shares LS -,0517,85560017,85018,155600+0,96%
17.02.2020 13:13:54
Prysmian S.p.A. Azioni nom. EO 0,1023,76025023,88023,930250+0,72%
17.02.2020 13:10:15
PSP Swiss Property AG Nam.-Aktien SF 0,10102,30----0,00%17.02.2020 13:09:14
Public Service Ent. Group Inc. Registered Shares o.N.54,0010053,5054,001000,00%17.02.2020 12:46:01
Publicis Groupe S.A. Actions Port. EO 0,4040,90030041,11041,120300+0,71%
17.02.2020 13:14:36
PUMA SE Inhaber-Aktien o.N.72,2525072,2572,35250+0,35%
17.02.2020 13:13:43
QEP Resources Inc. Registered Shares DL -,012,5202.0602,4802,5402.060-0,80%
17.02.2020 12:55:29
Raiffeisen Bank Intl AG Inhaber-Aktien o.N.22,52025022,64022,650250+0,76%
17.02.2020 13:04:48
Ralph Lauren Corp. Reg. Shares Class A DL -,01112,4250111,32113,5050-0,71%
17.02.2020 12:55:29
Raytheon Co. Registered Shares DL -,01209,6530208,40209,4030-0,45%
17.02.2020 13:06:59
Reckitt Benckiser Group Registered Shares LS -,1076,3920076,2476,33200-0,01%
17.02.2020 13:14:23
Regions Financial Corp. Registered Shares DL -,0115,30034015,20015,3003400,00%17.02.2020 12:47:21
Relx PLC Registered Shares LS -,14439725,20045024,69025,140450-1,04%
17.02.2020 13:14:10
Rentokil Initial PLC Registered Shares LS 0,016,0029505,7965,968950-1,33%
17.02.2020 13:14:31
Rexel S.A. Actions au Porteur EO 513,25580013,17513,185800-0,42%
17.02.2020 13:13:19
Rheinmetall AG Inhaber-Aktien o.N.97,7620097,6497,70200+0,02%
17.02.2020 13:14:44

Seite drucken Seite empfehlen Die Börsenkurse werden geliefert von GOYAX.de.