Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863614,50036014,30014,4003600,00%18.05.2021 19:05:55
3M Co. Registered Shares DL -,01166,70520166,35166,55520-1,28%
18.05.2021 19:08:29
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10002.117,00102.189,002.199,0010+4,09%
18.05.2021 19:08:27
Aalberts N.V. Aandelen aan toonder EO -,2546,86012546,43046,880125+0,89%
18.05.2021 19:08:23
Abbott Laboratories Registered Shares o.N.96,2230096,4496,56300+0,58%
18.05.2021 19:08:29
Accenture PLC Reg.Shares Class A DL-,0000225237,00100233,20233,30100-1,06%
18.05.2021 19:08:25
Acciona S.A. Acciones Port. EO 1136,2020136,50137,0020+0,81%
18.05.2021 19:08:09
ACCOR S.A. Actions Port. EO 331,93018031,99032,290180+0,91%
18.05.2021 19:08:25
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,2511,99022011,82011,930220-0,71%
18.05.2021 19:07:29
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5026,78010026,39026,550100-0,90%
18.05.2021 19:07:29
Activision Blizzard Inc. Registered Shares DL-,00000175,7470077,5677,86700+2,38%
18.05.2021 19:08:29
adidas AG Namens-Aktien o.N.293,45100293,40294,10100-1,08%
18.05.2021 19:07:47
Admiral Group PLC Registered Shares LS -,00134,80015034,40034,6001500,00%18.05.2021 18:56:23
Advanced Micro Devices Inc. Registered Shares DL -,0161,6190061,7261,89900+0,72%
18.05.2021 19:08:23
AEGON N.V. Aandelen op naam(demat.)EO-,124,0151.4103,9824,0091.410+0,03%
18.05.2021 19:08:16
Aeon Mall Co. Ltd. Registered Shares o.N.13,07420012,65013,408200+2,02%
18.05.2021 18:45:11
Aéroports de Paris S.A. Actions au Port. EO 3111,1555110,35111,0555+0,23%
18.05.2021 19:08:22
AFLAC Inc. Registered Shares DL -,1046,27050045,94046,010500-0,91%
18.05.2021 19:08:04
AGC Inc. Registered Shares o.N.37,00016036,00037,800160+0,56%
18.05.2021 19:08:07
Agnico Eagle Mines Ltd. Registered Shares o.N.60,5010059,3659,52100-1,17%
18.05.2021 19:07:58
AIA Group Ltd Registerd Shares o.N.10,99252010,82210,990520-0,62%
18.05.2021 19:07:29
Air France-KLM S.A. Actions Port. EO 14,6283254,6604,718325+0,32%
18.05.2021 19:08:27
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50138,2250137,82138,8450-1,82%
18.05.2021 19:08:28
Air Products & Chemicals Inc. Registered Shares DL 1248,80100246,00246,20100-0,73%
18.05.2021 19:07:11
AIXTRON SE Namens-Aktien o.N.15,82539015,74015,820390+2,84%
18.05.2021 19:07:48
Ajinomoto Co. Inc. Registered Shares o.N.18,80031018,60019,000310+8,77%
18.05.2021 18:53:07
Akastor ASA Navne-Aksjer NK 0,5920,5399.6100,5310,5369.610-0,75%
18.05.2021 19:07:29
Alfa Laval AB Namn-Aktier SK 2,529,75018029,66029,960180+0,58%
18.05.2021 19:08:29
Allianz SE vink.Namens-Aktien o.N.217,30100216,90217,65100+0,02%
18.05.2021 19:08:09
Alstom S.A. Actions Port. EO 744,11012544,80044,920125+1,89%
18.05.2021 19:07:29
Altria Group Inc. Registered Shares DL -,33341,4802.10040,86040,9202.100-0,95%
18.05.2021 19:07:36
Alumina Ltd. Registered Shares o.N.1,1255.0901,10051,1375.090+0,96%
18.05.2021 19:05:46
Amadeus IT Group S.A. Acciones Port. EO 0,0159,8810059,8460,10100-0,60%
18.05.2021 19:07:30
American Electric Power Co.Inc Registered Shares DL 6,5070,4530070,1870,243000,00%18.05.2021 19:08:24
American Express Co. Registered Shares DL -,20129,40400128,40128,45400-0,39%
18.05.2021 19:08:26
American International Grp Inc Registered Shares New DL 2,5042,54040041,96042,050400-0,97%
18.05.2021 19:08:18
Ameriprise Financial Inc. Registered Shares DL -,01214,00200208,00210,00200-0,95%
18.05.2021 18:55:17
AmerisourceBergen Corp. Registered Shares DL -,0197,5030094,5095,00300-2,58%
18.05.2021 18:45:44
ANA Holdings Inc. Registered Shares o.N.19,05030019,00019,100300+2,15%
18.05.2021 19:05:15
Analog Devices Inc. Registered Shares DL -,166122,42200120,86121,10200-0,66%
18.05.2021 19:08:26
Andritz AG Inhaber-Aktien o.N.46,18013046,64047,080130+1,79%
18.05.2021 19:08:06
Anglo American PLC Registered Shares DL -,5494539,20016039,00039,2001600,00%18.05.2021 19:01:44
Ansell Ltd. Registered Shares o.N.26,03030025,53025,855300-2,24%
18.05.2021 19:08:29
Anta Sports Products Ltd. Registered Shares HD -,1014,83520014,84015,075200-0,84%
18.05.2021 19:07:48
APA Group Stapled Securities o.N.6,0121.1105,8766,0561.110-0,91%
18.05.2021 19:08:09
Aperam S.A. Actions Nom. o.N.46,78012545,81046,250125-1,38%
18.05.2021 19:08:29
Apple Inc. Registered Shares o.N.103,50500103,24103,30500-0,52%
18.05.2021 19:08:29
Applied Materials Inc. Registered Shares o.N.101,14200100,90101,26200-0,51%
18.05.2021 19:08:29
ARC Resources Ltd. Registered Shares o.N.6,4009006,2506,300900-1,57%
18.05.2021 19:03:37
Archer Daniels Midland Co. Registered Shares o.N.55,4230055,1055,12300-0,83%
18.05.2021 19:08:22
Arkema S.A. Actions au Porteur EO 10108,4550107,65108,3050-0,14%
18.05.2021 19:08:27
Aryzta AG Namens-Aktien SF -,020,981----0,00%18.05.2021 19:00:29
Asahi Group Holdings Ltd. Registered Shares o.N.38,54015038,13038,560150+1,22%
18.05.2021 19:08:29
Asahi Kasei Corp. Registered Shares o.N.9,2665609,1889,278550+0,02%
18.05.2021 19:08:28
Ascendas Real Estate Inv.Trust Registered Units o.N.1,80523.1301,79461,83643.130+1,14%
18.05.2021 19:08:09
Ashmore Group PLC Registered Shares LS -,00014,7601.1004,5804,7601.100-1,29%
18.05.2021 18:56:26
ASICS Corp. Registered Shares o.N.17,84533017,45017,950330-1,63%
18.05.2021 18:44:14
Assicurazioni Generali S.p.A. Azioni nom. EO 117,67040017,64517,725400+0,89%
18.05.2021 19:07:28
Astellas Pharma Inc. Registered Shares o.N.12,70545012,50012,740450-0,79%
18.05.2021 19:07:41
AT & T Inc. Registered Shares DL 124,2151.24024,20524,2451.240-6,11%
18.05.2021 19:08:27
Aurubis AG Inhaber-Aktien o.N.76,5625076,3476,702500,00%18.05.2021 19:07:47
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.17,70232017,45217,622320+1,24%
18.05.2021 19:01:58
Automatic Data Processing Inc. Registered Shares DL -,10160,86200158,42158,52200-0,89%
18.05.2021 19:08:26
Aviva PLC Registered Shares LS -,254,7851.0604,7544,7991.060+0,06%
18.05.2021 19:08:25
Avnet Inc. Registered Shares DL 136,40098035,80036,000980-1,11%
18.05.2021 18:55:07
AXA S.A. Actions Port. EO 2,2922,67030022,53022,610300-1,49%
18.05.2021 19:08:18
BAE Systems PLC Registered Shares LS -,0256,1545105,9826,056510-1,81%
18.05.2021 19:08:25
Balfour Beatty PLC Registered Shares LS -,503,6601.4203,5403,6601.420+0,57%
18.05.2021 19:07:53
Ball Corp. Registered Shares o.N.73,1030071,7071,86300-1,51%
18.05.2021 19:08:15
Bâloise Holding AG Namens-Aktien SF 0,10155,70----0,00%18.05.2021 19:00:29
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,66083.9200,63780,64363.920-2,69%
18.05.2021 19:06:25
Banco Santander S.A. Acciones Nom. EO 0,503,3531.7003,3843,39851.700+0,94%
18.05.2021 19:08:06
Bank of America Corp. Registered Shares DL 0,0135,2551.79034,82034,8801.790-0,85%
18.05.2021 19:08:26
Bank of China (Hongkong) Ltd. Registered Shares o.N.3,1091.8403,0533,1121.840-0,16%
18.05.2021 19:07:29
Bank of Montreal Registered Shares CD 283,0610083,1783,33100+0,50%
18.05.2021 19:08:22
Bank of Nova Scotia, The Registered Shares o.N.54,6820054,1354,22200-0,64%
18.05.2021 19:08:22
Bank of Queensland Ltd. Registered Shares o.N.5,6509905,6005,6509900,00%18.05.2021 19:01:24
Bankinter S.A. Acciones Nom. EO -,304,8015304,7384,799530-0,36%
18.05.2021 19:07:29
Barclays PLC Registered Shares LS 0,252,1202.3602,12152,12652.360+1,02%
18.05.2021 19:01:39
Barratt Developments PLC Registered Shares LS -,108,9305808,7388,992580-0,34%
18.05.2021 19:08:25
BASF SE Namens-Aktien o.N.68,8025068,8769,03250-0,32%
18.05.2021 19:08:18
Baxter International Inc. Registered Shares DL 168,3230067,8868,383000,00%18.05.2021 19:08:25
Bayer AG Namens-Aktien o.N.56,5227056,3856,52270-0,27%
18.05.2021 19:08:17
Bayerische Motoren Werke AG Stammaktien EO 184,5718084,9084,99180+0,59%
18.05.2021 19:08:18
Baytex Energy Corp. Registered Shares o.N.1,2154.9001,1451,1974.900-3,78%
18.05.2021 18:53:42
BCE Inc. Registered Shares new o.N.40,43520040,00040,400200-0,31%
18.05.2021 19:07:13
Becton, Dickinson & Co. Registered Shares DL 1198,15200198,25198,30200+0,13%
18.05.2021 19:07:44
Beiersdorf AG Inhaber-Aktien o.N.96,4415096,4096,78150-0,54%
18.05.2021 19:07:29
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0554,8810054,3455,00100-0,04%
18.05.2021 19:08:08
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333236,90300236,40236,70300-0,55%
18.05.2021 19:08:26
BHP Group Ltd. Registered Shares DL -,5032,39520031,50032,000200-1,44%
18.05.2021 18:54:58
Bilfinger SE Inhaber-Aktien o.N.27,20019027,28027,440190+0,89%
18.05.2021 19:05:20
Biogen Inc. Registered Shares DL-,0005231,80270231,05231,25270+0,33%
18.05.2021 19:08:20
Bk of New York MellonCorp.,The Registered Shares DL -,0143,04050042,05042,080500-1,71%
18.05.2021 19:07:57
Boeing Co. Registered Shares DL 5189,82200188,96189,34200+0,86%
18.05.2021 19:08:29
Bouygues S.A. Actions Port. EO 134,60017033,71033,960170-1,89%
18.05.2021 19:08:28
BP PLC Registered Shares DL -,253,6841.4003,6643,6821.400-0,70%
18.05.2021 19:08:28
Brambles Ltd. Registered Shares o.N.6,8009206,7006,850920-0,74%
18.05.2021 19:01:24
Brenntag SE Namens-Aktien o.N.76,0410075,7676,02100-0,34%
18.05.2021 19:08:18
Bridgestone Corp. Registered Shares o.N.35,69016035,33035,830160+0,26%
18.05.2021 19:08:28
Bristol-Myers Squibb Co. Registered Shares DL -,1053,8930053,6153,81300-0,24%
18.05.2021 19:07:35
British Land Co. PLC, The Registered Shares LS -,256,1328306,0766,158830+0,13%
18.05.2021 19:08:25
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.40,20520040,60540,810200+1,54%
18.05.2021 19:08:03
Brown-Forman Corp. Reg. Shares Class B DL -,1564,4040064,1864,32400+0,28%
18.05.2021 19:07:36
BT Group PLC Registered Shares LS 0,051,9702.5801,9451,9902.580+1,30%
18.05.2021 18:49:46
Bunge Ltd. Registered Shares DL -,0173,4430072,1872,48300-1,72%
18.05.2021 19:08:09
Bunzl PLC Registered Shares LS -,321485727,35019026,41027,030190-2,00%
18.05.2021 19:08:25
Burberry Group PLC Registered Shares LS-,000524,60011024,80025,000110+1,64%
18.05.2021 19:05:55
Bureau Veritas SA Actions au Porteur EO -,1224,98023024,63024,750230-0,97%
18.05.2021 19:08:28
Campbell Soup Co. Registered Shares DL -,037540,71050040,20040,310500-0,77%
18.05.2021 19:08:24
Canadian Imperial Bk of Comm. Registered Shares o.N.91,086090,6590,8460-0,13%
18.05.2021 19:08:28
Canadian Natural Resources Ltd Registered Shares o.N.28,87020028,37028,470200-1,49%
18.05.2021 19:08:13
Canadian Pacific Railway Ltd. Registered Shares o.N.63,7087063,4263,66870-0,69%
18.05.2021 19:08:28
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.146,00180142,00143,00180-1,39%
18.05.2021 19:07:20
Canon Inc. Registered Shares o.N.19,18030019,00519,305300+0,03%
18.05.2021 19:07:31
Capita PLC Reg. Shares LS -,020666660,497310.2300,48880,496110.230-0,75%
18.05.2021 19:08:25
CapitaLand Integrated Comm.Tr. Registered Units o.N.1,26066.1401,22321,26666.140-0,26%
18.05.2021 19:07:45
Capitaland Ltd. Registered Shares SD 1,-2,0604.1402,2002,2204.1400,00%18.05.2021 19:01:24
Carlsberg AS Navne-Aktier B DK 20151,40100149,85150,55100-0,50%
18.05.2021 19:08:28
Carmax Inc. Registered Shares DL -,50103,0021098,5099,00210-3,43%
18.05.2021 18:39:39
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)23,20050023,20023,240500+2,34%
18.05.2021 19:08:13
Carnival PLC Registered Shares DL 1,6619,62027019,60019,740270+3,05%
18.05.2021 19:07:11
Carrefour S.A. Actions Port. EO 2,517,37535017,30017,380350+0,06%
18.05.2021 19:08:27
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5327,68015027,33027,720150-1,30%
18.05.2021 19:08:28
Casio Computer Co. Ltd. Registered Shares o.N.13,40043013,30013,4004300,00%18.05.2021 18:44:21
Caterpillar Inc. Registered Shares DL 1202,05100197,92198,08100-1,63%
18.05.2021 19:08:15
CECONOMY AG Inhaber-Stammaktien o.N.4,6941.2904,6664,7141.280+3,00%
18.05.2021 19:07:39
Celanese Corp. (Del.) Reg. Shares DL -,0001140,00200138,00139,00200-0,72%
18.05.2021 19:08:11
Cenovus Energy Inc. Registered Shares o.N.6,8159006,6516,717900-1,35%
18.05.2021 19:06:22
CenterPoint Energy Inc. Registered Shares o.N.20,8001.74020,20020,4001.740-0,98%
18.05.2021 19:01:24
Centrica PLC Reg. Shares LS -,0617283950,6458.0000,6250,6308.000-1,57%
18.05.2021 19:08:00
CF Industries Holdings Inc. Registered Shares DL -,0146,40070045,20045,400700+0,89%
18.05.2021 18:57:28
Chevron Corp. Registered Shares DL-,7588,0220086,9787,13200-4,46%
18.05.2021 19:08:29
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,104,7761.2204,6124,7241.220-0,35%
18.05.2021 19:07:29
Chipotle Mexican Grill Inc. Registered Shares DL -,011.098,001001.094,501.099,00100+0,32%
18.05.2021 19:08:11
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.900,00----0,00%18.05.2021 19:00:29
Christian Hansen Holding AS Navne-Aktier DK 1073,9010071,9472,50100-3,15%
18.05.2021 19:08:26
Chubb Ltd. Registered Shares SF 24,15130,00----0,00%18.05.2021 19:00:29
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.31,03019030,59031,210190+0,63%
18.05.2021 19:06:39
Chugoku El. Power Co.Inc., The Registered Shares o.N.8,2005008,0008,2505000,00%18.05.2021 18:45:11
Church & Dwight Co. Inc. Registered Shares DL 171,9630071,8871,96300-0,77%
18.05.2021 19:07:48
Cie Génle Éts Michelin SCpA Actions Nom. EO 2125,3050124,20124,4050-0,44%
18.05.2021 19:07:28
Cimarex Energy Co. Registered Shares DL -,0161,5040059,5060,00400-2,46%
18.05.2021 18:57:32
CIT Group Inc. New Registered Shares DL -,0144,40046044,00044,2004600,00%18.05.2021 18:41:20
Citigroup Inc. Registered Shares DL -,0163,3599063,1763,30990-0,69%
18.05.2021 19:08:29
City Developments Ltd. Registered Shares SD -,504,6401.2304,5804,6801.230+2,23%
18.05.2021 18:42:30
Clorox Co., The Registered Shares DL 1147,95200148,65148,85200+0,24%
18.05.2021 19:08:24
CLP Holdings Ltd. Registered Shares o.N.8,4006808,2508,4006800,00%18.05.2021 19:01:24
CME Group Inc. Registered Shares DL-,01178,50260175,50176,92260-1,03%
18.05.2021 19:08:24
CN Taiping Insur.Hldgs Co.Ltd. Reg.Shs (Board Lot 200) o.N.1,4903.8401,4601,5303.840+2,82%
18.05.2021 18:57:13
CNOOC Ltd. Reg. Shares o.N.0,93255.5500,9200,9445.550+3,16%
18.05.2021 19:01:24
Coca-Cola Co., The Registered Shares DL -,2544,53090044,50044,535900-0,92%
18.05.2021 19:08:29
Colgate-Palmolive Co. Registered Shares DL 168,9030068,0868,16300-0,84%
18.05.2021 19:08:19
Comcast Corp. Reg. Shares Class A DL -,0145,91040045,29045,415400-0,55%
18.05.2021 19:06:58
Comerica Inc. Registered Shares DL 565,6840064,1264,34400-1,93%
18.05.2021 19:08:21
ConAgra Brands Inc. Registered Shares DL 531,11070030,77030,930700-0,52%
18.05.2021 19:07:40
ConocoPhillips Registered Shares DL -,0148,01075046,85547,035750-2,08%
18.05.2021 19:08:29
Continental AG Inhaber-Aktien o.N.116,40250116,28116,46250+1,38%
18.05.2021 19:05:24
Corning Inc. Registered Shares DL -,5036,53050035,88035,900500-0,88%
18.05.2021 19:08:10
Country Garden Holdings Co.Ltd Registered Shares o.N.1,03355.0901,0031,05155.090+3,44%
18.05.2021 18:59:37
Covivio S.A. Actions Port. EO 377,027576,6276,9875-0,05%
18.05.2021 19:08:28
Crescent Point Energy Corp. Registered Shares o.N.3,4451.7003,3883,4151.700-0,94%
18.05.2021 19:00:38
CRH PLC Registered Shares EO -,3242,59015042,23042,630150-0,05%
18.05.2021 19:08:25
Crown Holdings Inc. Registered Shares DL 592,0010089,5090,00100-2,19%
18.05.2021 19:04:12
Crown Resorts Ltd Registered Shares o.N.8,4006708,3008,400670-1,19%
18.05.2021 19:01:59
CSR Ltd. Registered Shares o.N.3,9401.4103,9203,9401.410-0,51%
18.05.2021 19:01:24
CSX Corp. Registered Shares DL 183,0030081,0081,50300-1,82%
18.05.2021 19:08:15
Cummins Inc. Registered Shares DL 2,50219,60100213,00214,10100-2,47%
18.05.2021 19:08:20
CVS Health Corp. Registered Shares DL-,0169,389072,1072,2290+3,86%
18.05.2021 19:08:26
Dai-Ichi Life Holdings Inc. Registered Shares o.N.16,30035016,00016,400350+5,96%
18.05.2021 19:01:24
Daiichi Sankyo Co. Ltd. Registered Shares o.N.19,83529019,46020,020290-1,99%
18.05.2021 19:07:45
Daikin Industries Ltd. Registered Shares o.N.162,6532160,80162,8031+2,39%
18.05.2021 19:08:28
Daimler AG Namens-Aktien o.N.74,8720074,6074,76200+0,67%
18.05.2021 19:07:47
Daiwa House Industry Co. Ltd. Registered Shares o.N.24,00025023,20023,800250-4,92%
18.05.2021 18:51:02
Daiwa Securities Group Inc. Registered Shares o.N.4,7001.2104,6404,6801.210+0,43%
18.05.2021 18:49:27
Danaher Corp. Registered Shares DL -,01206,10100206,00206,20100-0,15%
18.05.2021 19:08:19
Danone S.A. Actions Port. EO-,2558,0610558,1258,28105-0,26%
18.05.2021 19:08:11
Danske Bank AS Navne-Aktier DK 1015,74540015,73015,880400+2,14%
18.05.2021 19:08:10
Deere & Co. Registered Shares DL 1315,20100304,50306,00100-3,24%
18.05.2021 19:08:28
Delta Air Lines Inc. Registered Shares DL -,000138,3551.56038,55538,7401.560+0,53%
18.05.2021 19:08:29
Denso Corp. Registered Shares o.N.56,0011054,5055,50110+1,87%
18.05.2021 19:01:24
Deutsche Bank AG Namens-Aktien o.N.11,7564.30011,73011,7704.300-0,12%
18.05.2021 19:08:27
Deutsche Lufthansa AG vink.Namens-Aktien o.N.10,8781.90010,87810,8941.900+0,85%
18.05.2021 19:08:01
Deutsche Post AG Namens-Aktien o.N.51,7130051,7051,71300+1,02%
18.05.2021 19:08:19
Deutsche Telekom AG Namens-Aktien o.N.17,0801.00017,03217,0901.000-1,09%
18.05.2021 19:07:50
DEXUS Reg.Stapled Secs (Units) o.N.6,5248606,4316,539860-0,65%
18.05.2021 19:07:34
Diageo PLC Reg. Shares LS -,2893518538,93010038,91039,110100+0,28%
18.05.2021 19:08:29
Digital Realty Trust Inc. Registered Shares DL -,01123,20300122,60122,85300+0,74%
18.05.2021 19:08:09
Discover Financial Services Registered Shares DL -,0197,4220094,8096,18200-0,94%
18.05.2021 19:08:29
Discovery Inc. Reg. Shares Series A DL-,0127,85520027,52027,620200-0,94%
18.05.2021 19:08:27
Dish Network Corp. Reg. Shares Class A DL -,0136,90060036,57036,605600-1,40%
18.05.2021 19:08:25
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,086130.8700,0810,095130.870+4,52%
18.05.2021 19:08:05
Dollar Tree Inc. Registered Shares DL -,0190,4340089,9790,334000,00%18.05.2021 19:08:09
Dover Corp. Registered Shares DL 1124,00200121,70121,80200-1,34%
18.05.2021 19:08:11
Drax Group PLC Registered Shares LS -,11551725,1501.0105,0505,1001.010-0,98%
18.05.2021 19:08:15
DSV Panalpina A/S Indehaver Bonus-Aktier DK 1185,0020188,00191,0020+2,65%
18.05.2021 19:08:09
DTE Energy Co. Registered Shares o.N.117,00200113,00114,00200-1,74%
18.05.2021 19:00:04
Dufry AG Nam.-Aktien SF 574,12----0,00%18.05.2021 19:00:29
E.ON SE Namens-Aktien o.N.10,5961.20010,59210,5941.2000,00%18.05.2021 19:08:23
Ecolab Inc. Registered Shares DL 1182,80200178,70178,90200-1,79%
18.05.2021 19:07:58
Edenred S.A. Actions Port. EO 245,47013044,94045,150130-0,69%
18.05.2021 19:08:28
Eiffage S.A. Actions Port. EO 490,926589,9290,4265-0,53%
18.05.2021 19:08:28
Electricité de France (E.D.F.) Actions au Porteur EO -,5011,86543011,71011,780430-0,72%
18.05.2021 19:07:28
Electrolux, AB Namn-Aktier B o.N.23,76022023,67023,710220-0,08%
18.05.2021 18:42:54
Eli Lilly and Company Registered Shares o.N.158,90390160,12160,44390-0,36%
18.05.2021 19:08:26
Elisa Oyj Registered Shares Class A o.N.48,74012048,53048,630120-0,16%
18.05.2021 19:07:29
Emerson Electric Co. Registered Shares DL -,5078,7830077,5677,58300-1,15%
18.05.2021 19:08:27
Enagas S.A. Acciones Port. EO 1,5019,13014019,06519,170140+0,21%
18.05.2021 19:07:29
Engie S.A. Actions Port. EO 113,11812013,00213,106115+2,44%
18.05.2021 19:08:28
ENN Energy Holdings Ltd. Registered Shares HD -,1014,90039014,40014,700390-0,69%
18.05.2021 19:01:39
EQT Corp. Registered Shares o.N.19,0901.10018,58018,6601.100-2,21%
18.05.2021 19:08:17
Equifax Inc. Registered Shares DL 1,25196,00200192,00193,00200-1,54%
18.05.2021 19:01:24
Equinor ASA Navne-Aksjer NK 2,5018,16615017,84617,958150-0,60%
18.05.2021 19:08:29
ESPRIT Holdings Ltd. Registered Shares HD -,100,079179.7800,07020,084579.780-4,10%
18.05.2021 19:07:25
EssilorLuxottica S.A. Actions Port. EO 0,18140,9050139,72140,2450-0,34%
18.05.2021 19:08:24
Établissements Fr. Colruyt SA Actions au Porteur o.N.51,1411550,3450,56115-1,37%
18.05.2021 19:08:25
Éts Maurel et Prom S.A. Actions Port. EO -,771,9362.9601,8981,9022.960-1,45%
18.05.2021 18:41:48
Eurazeo SE Actions au Porteur o.N.71,858071,3071,5080-0,28%
18.05.2021 19:07:02
Eutelsat Communications Actions Port. EO 110,54054010,39510,470540-0,81%
18.05.2021 19:08:27
Everest Reinsurance Group Ltd. Registered Shares DL -,01226,00100222,00224,001000,00%18.05.2021 19:08:09
Exelon Corp. Registered Shares o.N.37,27595037,10037,200950+0,32%
18.05.2021 19:06:45
Experian PLC Registered Shares DL -,1030,89017030,48030,670170-0,42%
18.05.2021 19:08:09
Exxon Mobil Corp. Registered Shares o.N.49,7151.80049,65049,6951.800-2,89%
18.05.2021 19:08:29
Fanuc Corp. Registered Shares o.N.190,7030188,60191,5530+2,03%
18.05.2021 19:08:28
Ferrovial S.A. Acciones Port. EO -,2024,79011024,11024,310110-2,03%
18.05.2021 19:07:29
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01123,70170122,55122,70170+0,12%
18.05.2021 19:08:23
First Solar Inc. Registered Shares DL -,00159,1630060,1460,24300+2,42%
18.05.2021 19:07:47
Fischer AG, Georg Namens-Aktien SF 1832,50----0,00%18.05.2021 19:00:29
Fletcher Building Ltd. Registered Shares o.N.4,3801.2804,3004,3801.280+0,47%
18.05.2021 18:52:02
Flowserve Corp. Registered Shares DL 1,2535,87060035,35035,450600-0,87%
18.05.2021 19:07:29
Fluor Corp. (New) Registered Shares DL -,0116,1601.30015,95016,1001.300-0,47%
18.05.2021 19:07:52
Ford Motor Co. Registered Shares DL -,0110,0301.50010,01010,0351.500+0,30%
18.05.2021 19:07:50
Fortescue Metals Group Ltd. Registered Shares o.N.15,14640015,09415,258400+1,97%
18.05.2021 19:01:58
Franco-Nevada Corp. Registered Shares o.N.122,85100122,90123,35100-2,27%
18.05.2021 19:08:08
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.58,3415058,3458,72150+0,41%
18.05.2021 19:05:20
Fraser & Neave Ltd. Registered Shares SD -,200,8906.4800,8650,9056.4800,00%18.05.2021 19:01:24
Fresenius Medical Care KGaA Inhaber-Aktien o.N.66,9419066,5666,74190-0,33%
18.05.2021 19:07:10
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.44,92025044,52044,745250-0,97%
18.05.2021 19:07:39
Fresnillo PLC Registered Shares DL -,5010,68552010,74010,875520-2,67%
18.05.2021 19:08:25
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.42,34020042,24042,420200+0,05%
18.05.2021 19:02:18
Fujifilm Holdings Corp. Registered Shares o.N.54,3810053,8654,46100+0,75%
18.05.2021 19:08:28
Fujitsu Ltd. Registered Shares o.N.129,3550123,85128,8050-0,32%
18.05.2021 19:08:28
Galaxy Entertainment Group Ltd Registered Shares o.N.6,7141.6006,5866,7321.600+0,18%
18.05.2021 19:08:20
Galp Energia SGPS S.A. Acções Nominativas EO 110,1605209,92410,400520-1,94%
18.05.2021 19:08:10
GAM Holding AG Nam.-Aktien SF -,054,100----0,00%18.05.2021 19:00:29
Gap Inc. Registered Shares DL -,0529,96080028,56028,630800-4,26%
18.05.2021 19:08:18
GEA Group AG Inhaber-Aktien o.N.35,44020035,39035,580200-0,03%
18.05.2021 19:07:29
Geberit AG Nam.-Akt. (Dispost.) SF -,10408,90----0,00%18.05.2021 19:00:29
Gecina S.A. Actions Nom. EO 7,50128,9040128,45128,8540+0,04%
18.05.2021 19:08:08
Geely Automobile Holdings Ltd. Registered Shares HD -,021,91523.0001,9481,96483.000+1,29%
18.05.2021 19:08:10
General Dynamics Corp. Registered Shares DL 1157,80100155,75155,85100-1,11%
18.05.2021 19:08:07
General Electric Co. Registered Shares DL -,0610,8304.70010,70510,7204.700-0,88%
18.05.2021 19:07:28
General Mills Inc. Registered Shares DL -,1051,9630051,5251,62300-0,12%
18.05.2021 19:07:34
General Motors Co. Registered Shares DL -,0146,0801.10046,08046,1701.100+0,09%
18.05.2021 19:08:26
Genuine Parts Co. Registered Shares DL 1109,25200107,75108,00200-0,87%
18.05.2021 19:07:06
Getlink SE Actions Port. EO -,4013,30043013,14013,190430-0,79%
18.05.2021 19:06:59
Gjensidige Forsikring ASA Navne-Aksjer NK 219,33528018,86019,005280-1,82%
18.05.2021 19:08:29
GN Store Nord AS Navne-Aktier DK 166,1010066,7866,88100+1,49%
18.05.2021 19:07:29
Grainger Inc., W.W. Registered Shares DL 1385,80100375,00375,20100-2,14%
18.05.2021 19:08:23
Greek Org.of Football Progn. Inhaber-Aktien EO 0,3012,19025012,14012,180250+0,17%
18.05.2021 18:40:23
Gunma Bank Ltd., The Registered Shares o.N.2,8601.4402,7802,8801.440+0,72%
18.05.2021 18:45:11
Halliburton Co. Registered Shares DL 2,5019,5201.83019,13019,1651.830-2,02%
18.05.2021 19:08:10
Halma PLC Registered Shares LS -,1029,24018028,86029,290180-0,17%
18.05.2021 19:08:25
Hang Seng Bank Ltd. Registered Shares o.N.17,00060016,80017,0006000,00%18.05.2021 19:01:24
Hannover Rück SE Namens-Aktien o.N.145,8090145,10145,7590-0,17%
18.05.2021 19:07:10
Hargreaves Lansdown PLC Registered Shares DL-,00420,00026019,40019,900260-0,51%
18.05.2021 19:00:19
Hasbro Inc. Registered Shares DL -,5079,1045078,6678,70450-0,25%
18.05.2021 19:08:27
HeidelbergCement AG Inhaber-Aktien o.N.75,8830075,6276,02300+0,53%
18.05.2021 19:08:18
Heineken Holding N.V. Aandelen aan toonder EO 1,6085,457084,9585,1570-0,12%
18.05.2021 19:07:02
Heineken N.V. Aandelen aan toonder EO 1,6099,546098,7699,0260-0,36%
18.05.2021 19:08:19
Helmerich & Payne Inc. Registered Shares DL -,1024,7601.41024,94024,9801.410-1,23%
18.05.2021 19:08:16
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N95,3621094,6695,02210-0,92%
18.05.2021 19:07:29
Herbalife Nutrition Ltd. Registered Shares DL -,00241,28049041,26041,280490+0,44%
18.05.2021 19:08:20
Hershey Co., The Registered Shares DL 1,-142,25250142,00142,10250+0,21%
18.05.2021 19:08:16
Hess Corp. Registered Shares DL 171,2030069,5269,72300-2,03%
18.05.2021 19:08:29
Hikma Pharmaceuticals PLC Registered Shares LS -,1028,20019028,00028,2001900,00%18.05.2021 19:08:14
Hino Motors Ltd. Registered Shares o.N.7,6124007,4407,652400+3,68%
18.05.2021 19:07:10
Hitachi Ltd. Registered Shares o.N.41,51014040,88041,500140+1,57%
18.05.2021 19:08:28
HOCHTIEF AG Inhaber-Aktien o.N.71,9016071,8672,46160-0,22%
18.05.2021 19:07:10
HollyFrontier Corp. Registered Shares DL -,0130,25075029,34029,400750-2,56%
18.05.2021 19:08:08
Honda Motor Co. Ltd. Registered Shares o.N.25,15523024,88025,385230+2,62%
18.05.2021 19:08:28
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,4204.0601,3801,4104.060-2,13%
18.05.2021 18:52:32
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.48,37022047,43548,165220+1,60%
18.05.2021 19:08:20
Hoya Corp. Registered Shares o.N.104,9549103,25105,4049+4,00%
18.05.2021 19:08:28
Humana Inc. Registered Shares DL -,166371,50100365,30366,30100-1,27%
18.05.2021 19:08:24
Husqvarna AB Namn-Aktier B SK 10011,94043012,12012,240430+2,19%
18.05.2021 19:08:28
Iberdrola S.A. Acciones Port. EO -,7511,29060011,31011,395600-0,79%
18.05.2021 19:07:29
Icade S.A. Actions au Porteur o.N.72,358071,6071,8580-0,56%
18.05.2021 19:08:21
IG Group Holdings PLC Registered Shares LS 0,0000510,3005309,75010,1005300,00%18.05.2021 19:06:05
Iliad S.A. Actions au Porteur o.N.153,0045136,80137,3045-10,18%
18.05.2021 19:08:26
Illinois Tool Works Inc. Registered Shares o.N.195,30190191,80192,20190-1,64%
18.05.2021 19:08:29
Iluka Resources Ltd. Registered Shares o.N.5,3981.3505,3585,4181.350+1,71%
18.05.2021 19:01:58
IMERYS S.A. Actions Port. EO 243,26013542,76042,960135-0,60%
18.05.2021 19:08:25
Imperial Oil Ltd. Registered Shares o.N.27,18083026,67026,700830-1,70%
18.05.2021 19:06:59
Incitec Pivot Ltd. Registered Shares o.N.1,5704.0301,5401,5804.030+1,99%
18.05.2021 19:01:24
Infineon Technologies AG Namens-Aktien o.N.31,2951.60031,44531,5151.600+0,87%
18.05.2021 19:07:47
Inpex Corp. Registered Shares o.N.6,2009306,0506,350930+4,31%
18.05.2021 18:57:18
Intel Corp. Registered Shares DL -,00145,7801.90045,30045,3401.900-0,40%
18.05.2021 19:08:04
Internat. Cons. Airl. Group SA Acciones Nom. EO -,102,2502.2102,2692,3022.210+4,08%
18.05.2021 19:07:29
International Paper Co. Registered Shares DL 152,9468051,8652,08680-1,37%
18.05.2021 19:08:21
Interpublic Group of Comp.Inc. Registered Shares DL -,1027,0001.31026,80027,0001.310+0,75%
18.05.2021 18:46:51
Intertek Group PLC Registered Shares LS -,0168,508067,5068,5080-0,74%
18.05.2021 19:05:55
Intesa Sanpaolo S.p.A. Azioni nom. o.N.2,4474.6002,40352,41154.600-1,21%
18.05.2021 19:08:10
Intl Business Machines Corp. Registered Shares DL -,20117,75700117,85117,95700-1,22%
18.05.2021 19:08:25
Invesco Ltd. Registered Shares DL -,1022,90090022,36022,430900-1,76%
18.05.2021 19:08:14
Investec PLC Registered Shares LS -,00023,3951.5703,2623,3941.570-0,12%
18.05.2021 19:07:17
ITOCHU Corp. Registered Shares o.N.24,63023024,60025,110230+1,74%
18.05.2021 19:08:28
ITV PLC Registered Shares LS -,101,5103.4001,5001,5103.400+0,67%
18.05.2021 18:54:47
J.M. Smucker Co. Registered Shares o.N.110,15210109,90110,25210+0,27%
18.05.2021 19:08:29
Jacobs Engineering Group Inc. Registered Shares DL 1115,00320112,00113,00320-1,75%
18.05.2021 18:53:07
Jardine Cycle & Carriage Ltd. Registered Shares SD 113,60042013,50013,600420+0,75%
18.05.2021 19:01:24
JCDecaux S.A. Actions au Porteur o.N.23,14024523,22023,700245+0,96%
18.05.2021 18:52:02
John Wood Group PLC Registered Shares LS-,042857143,2001.6503,1003,1201.650-2,52%
18.05.2021 18:40:15
Johnson & Johnson Registered Shares DL 1139,68430139,94140,12430-0,06%
18.05.2021 19:08:27
JPMorgan Chase & Co. Registered Shares DL 1135,12400134,22134,44400-0,80%
18.05.2021 19:08:29
Julius Baer Gruppe AG Namens-Aktien SF -,0238,620----0,00%18.05.2021 19:00:29
Jyske Bank A/S Navne-Aktier DK 1042,14020042,92043,340200+2,68%
18.05.2021 19:08:25
K+S Aktiengesellschaft Namens-Aktien o.N.9,7561.2309,7729,7961.230-0,59%
18.05.2021 18:46:13
Kagome Co. Ltd. Registered Shares o.N.23,00018022,60023,000180-0,88%
18.05.2021 18:45:11
Kajima Corp. Registered Shares o.N.11,20052010,80011,300520+2,86%
18.05.2021 19:01:24
Kansai El. Power Co. Inc., The Registered Shares o.N.8,3006908,2008,400690+4,46%
18.05.2021 19:05:55
Kansas City Southern Registered Shares o.N.245,3090242,50243,4090-0,49%
18.05.2021 19:08:12
Kao Corp. Registered Shares o.N.51,0611050,1051,68110-0,32%
18.05.2021 19:07:31
Kawasaki Heavy Industries Ltd. Registered Shares o.N.18,95528018,68518,975280-0,29%
18.05.2021 19:08:09
KBC Groep N.V. Parts Sociales Port. o.N.68,528568,1268,4285-0,18%
18.05.2021 19:08:21
Kellogg Co. Registered Shares DL -,2554,2265054,0654,18650-0,73%
18.05.2021 19:08:26
Keppel Corp. Ltd. Registered Subd. Shares SD-,253,2602.6303,2403,2802.630+2,53%
18.05.2021 19:01:24
Kering S.A. Actions Port. EO 4710,109709,70710,509+0,21%
18.05.2021 19:08:09
Kimberly-Clark Corp. Registered Shares DL 1,25108,35330108,75108,80330-0,91%
18.05.2021 19:07:17
Kinder Morgan Inc. Registered Shares P DL -,0115,5851.00015,27515,3351.000-1,04%
18.05.2021 19:05:40
Kingfisher PLC Reg. Shares LS -,1571428574,3201.1704,3804,4401.170+1,86%
18.05.2021 19:05:55
Kinross Gold Corp. Registered Shares o.N.6,8209106,6586,708910-1,42%
18.05.2021 19:05:25
Kirin Holdings Co. Ltd. Registered Shares o.N.16,50033016,50016,900330+1,85%
18.05.2021 19:00:34
KLA Corp. Registered Shares DL 0,001246,10260244,10244,90260-0,12%
18.05.2021 19:08:29
Klépierre S.A. Actions Port. EO 1,4022,79025022,69022,790250+0,09%
18.05.2021 19:08:11
Klöckner & Co SE Namens-Aktien o.N.11,35055011,04011,130550-0,81%
18.05.2021 19:01:44
Komatsu Ltd. Registered Shares o.N.25,26023025,06025,310230+3,09%
18.05.2021 18:58:18
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0128,42020028,20028,300200-0,28%
18.05.2021 19:07:41
KONE Oyj Registered Shares Cl.B o.N.66,829066,5466,7490-0,39%
18.05.2021 19:08:23
Konica Minolta Inc. Registered Shares o.N.4,3191.3004,2344,3301.300+2,94%
18.05.2021 19:04:44
Koninklijke DSM N.V. Aandelen op naam EO 1,50149,9540148,15148,5040-0,84%
18.05.2021 19:08:28
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5038,97015038,27038,450150-1,49%
18.05.2021 19:08:02
Kroger Co., The Registered Shares DL 131,1801.45030,38030,4001.450-1,11%
18.05.2021 19:07:41
Kubota Corp. Registered Shares o.N.19,89029019,55520,020290+2,73%
18.05.2021 19:07:31
Kurita Water Industries Ltd. Registered Shares o.N.36,42016035,80036,500160+2,34%
18.05.2021 19:07:27
Kühne & Nagel Internat. AG Namens-Aktien SF 1126,15----0,00%18.05.2021 19:00:29
Kyocera Corp. Registered Shares o.N.50,7211049,93050,82110+0,93%
18.05.2021 19:08:22
LANXESS AG Inhaber-Aktien o.N.63,3426062,7662,98260-0,54%
18.05.2021 18:53:40
Las Vegas Sands Corp. Registered Shares DL -,00146,72075047,01047,090750+0,79%
18.05.2021 19:07:52
Lear Corp. Registered Shares DL -,01153,00150151,00152,001500,00%18.05.2021 18:55:27
Legal & General Group PLC Registered Shares LS -,0253,3001.5703,2603,3001.5700,00%18.05.2021 18:44:51
Legrand S.A. Actions au Port. EO 487,006586,6487,0265+0,12%
18.05.2021 19:08:10
Leonardo S.p.A. Azioni nom. EO 4,406,9909006,8746,950900-0,09%
18.05.2021 19:07:36
Lincoln National Corp. Registered Shares o.N.57,5036057,0057,50360-0,87%
18.05.2021 19:07:48
Loews Corp. Registered Shares DL 148,40047047,80048,000470-0,42%
18.05.2021 18:53:48
Logitech International S.A. Namens-Aktien SF -,2534,240----0,00%18.05.2021 19:00:29
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604784,827084,6285,7870+0,24%
18.05.2021 19:08:25
Longfor Group Holdings Ltd. Registered Shs REG S HD -,104,9607004,9004,940700+1,24%
18.05.2021 18:58:33
Lowe's Companies Inc. Registered Shares DL -,50160,20130157,65157,75130-1,07%
18.05.2021 19:08:13
Lululemon Athletica Inc. Registered Shares o.N.260,05100257,40258,25100+0,65%
18.05.2021 19:08:20
Lundin Energy AB Namn-Aktier SK -,0128,43019027,76028,030190-0,11%
18.05.2021 19:08:27
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3627,5010624,70625,8010-0,05%
18.05.2021 19:08:27
M&T Bank Corp. Registered Shares DL -,50138,00260136,00137,00260-0,73%
18.05.2021 18:47:16
Macquarie Group Ltd. Registered Shares o.N.98,746097,5199,5060+2,36%
18.05.2021 19:01:58
Macy's, Inc. Registered Shares DL -,0115,6402.00015,54515,6952.000-0,83%
18.05.2021 19:08:12
MAN SE Inhaber-Stammaktien o.N.71,305071,3071,5050+0,28%
18.05.2021 18:43:51
Mapfre S.A. Acciones Nom. EO -,101,94251.3101,9111,93751.310-0,65%
18.05.2021 19:07:28
Marathon Oil Corp. Registered Shares DL 110,0453.6009,7449,7943.600-2,95%
18.05.2021 19:08:09
Marathon Petroleum Corp. Registered Shares DL -,0150,2271049,37049,500710-2,24%
18.05.2021 19:08:02
Marks & Spencer Group PLC Registered Shares LS -,251,8482.8001,82151,8532.800-0,36%
18.05.2021 19:08:25
Marsh & McLennan Cos. Inc. Registered Shares DL 1111,00320110,00111,003200,00%18.05.2021 18:43:41
Marubeni Corp. Registered Shares o.N.7,1068007,0227,132800+1,95%
18.05.2021 18:56:27
Mastercard Inc. Registered Shares A DL -,0001300,75500301,80302,35500+1,12%
18.05.2021 19:08:29
Mattel Inc. Registered Shares DL 117,1951.30017,02517,1201.300-0,38%
18.05.2021 19:07:37
Mazda Motor Corp. Registered Shares o.N.6,5741.7006,4006,8001.700-2,35%
18.05.2021 18:57:35
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.74,2845073,5273,62450+0,52%
18.05.2021 19:08:08
McDonald's Corp. Registered Shares DL-,01189,40100190,25190,35100-0,16%
18.05.2021 19:08:29
Mediaset España Comunicacion Acciones Nom. EO -,505,4704505,6555,755450+4,63%
18.05.2021 18:48:32
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,509,8506009,8369,910600+0,63%
18.05.2021 19:08:27
Meggitt PLC Registered Shares LS -,055,8008705,8005,850870+0,87%
18.05.2021 19:08:25
Merck & Co. Inc. Registered Shares DL-,0164,8040065,1265,24400-0,78%
18.05.2021 19:07:49
Merck KGaA Inhaber-Aktien o.N.141,20100141,00141,55100-0,28%
18.05.2021 19:03:49
Metso Outotec Oyj Registered Shares o.N.9,4885809,5849,678580+1,96%
18.05.2021 19:08:28
Meyer Burger Technology AG Nam.-Aktien SF -,050,4766----0,00%18.05.2021 19:00:29
Minebea Mitsumi Inc. Registered Shares o.N.21,20027020,80021,000270+1,96%
18.05.2021 18:57:45
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.6,4758906,3506,650890+3,76%
18.05.2021 18:46:06
Mitsubishi Corp. Registered Shares o.N.22,31026021,98022,500260+1,81%
18.05.2021 18:57:23
Mitsubishi Electric Corp. Registered Shares o.N.12,55570012,29512,495700+0,82%
18.05.2021 19:08:28
Mitsubishi Estate Co. Ltd. Registered Shares o.N.13,70045013,50013,700450-0,74%
18.05.2021 18:52:52
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.24,86023024,70025,020230+0,78%
18.05.2021 18:58:12
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.4,71851.2104,6394,7451.210+1,73%
18.05.2021 19:08:28
Mitsui & Co. Ltd. Registered Shares o.N.18,35031018,20518,395310+3,26%
18.05.2021 19:08:28
Mitsui Chemicals Inc. Registered Shares o.N.27,20022026,60027,800220+1,53%
18.05.2021 18:57:38
Mitsui Fudosan Co. Ltd. Registered Shares o.N.18,80030019,00019,200300+2,70%
18.05.2021 18:42:46
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.32,60018032,40033,600180+3,85%
18.05.2021 18:57:38
Mizuho Financial Group Inc. Registered Shares o.N.12,70048012,50012,7004800,00%18.05.2021 18:46:06
Molson Coors Beverage Co. Registered Shares B DL 0,0147,79077045,78045,940770-3,76%
18.05.2021 19:08:26
Mondi PLC Registered Shares EO -,2022,83023023,01023,150230+1,63%
18.05.2021 19:08:07
Mosaic Co., The Registered Shares DL -,0131,12070030,14030,230700-0,86%
18.05.2021 19:08:12
Motorola Solutions Inc. Registered Shares DL -,01165,85380164,05164,75380-0,42%
18.05.2021 19:08:26
MTR Corporation Ltd. Registered Shares o.N.4,6802.8104,6404,6602.810+0,43%
18.05.2021 19:01:24
MTU Aero Engines AG Namens-Aktien o.N.208,5080208,60209,5080-0,24%
18.05.2021 19:07:29
Murata Manufacturing Co. Ltd. Registered Shares o.N.61,6610060,8662,08100-0,13%
18.05.2021 19:08:28
Murphy Oil Corp. Registered Shares DL 117,4802.04017,20017,2902.040-2,13%
18.05.2021 19:07:48
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.241,05140240,65241,30140-1,07%
18.05.2021 19:07:29
N.V. Bekaert S.A. Parts Sociales au Port. o.N.37,64015537,10037,300155+1,09%
18.05.2021 19:01:50
Nagoya Railroad Co. Ltd. Registered Shares o.N.15,90026015,70016,000260+0,83%
18.05.2021 18:45:11
National Australia Bank Ltd. Registered Shares o.N.16,86444016,74016,906440+1,06%
18.05.2021 19:07:27
National Bank of Canada Registered Shares o.N.63,5035063,0063,503500,00%18.05.2021 19:01:24
Natixis S.A. Actions Port. EO 11,204,0821.3804,0664,0991.380+0,84%
18.05.2021 19:08:28
Naturgy Energy Group S.A. Acciones Port. EO 121,86012021,53021,650120-1,01%
18.05.2021 19:07:29
NEC Corp. Registered Shares o.N.38,72040037,92038,710400+1,34%
18.05.2021 18:55:39
Neste Oyj Registered Shs o.N.51,3011052,1652,34110+2,15%
18.05.2021 19:08:09
Nestlé S.A. Namens-Aktien SF -,1090,90----0,00%18.05.2021 19:00:29
NetApp Inc. Registered Shares o. N.64,841.29063,5763,761.290-1,32%
18.05.2021 19:08:20
Netflix Inc. Registered Shares DL -,001401,05460402,65403,55460+0,22%
18.05.2021 19:08:29
Newell Brands Inc. Registered Shares DL 124,20095023,38023,420950-2,95%
18.05.2021 19:08:06
Newmont Corp. Registered Shares DL 1,6060,461.03060,4860,681.030-0,40%
18.05.2021 19:08:29
Nexans S.A. Actions Port. EO 173,158072,0072,2080-1,10%
18.05.2021 19:08:09
NEXT PLC Registered Shares LS 0,1095,046094,6096,1660+0,75%
18.05.2021 19:08:08
Nextera Energy Inc. Registered Shares DL -,0159,3640059,1859,26400+0,20%
18.05.2021 19:08:26
NH Foods Ltd. Registered Shares o.N.34,60017033,80035,4001700,00%18.05.2021 19:01:24
Nikon Corp. Registered Shares o.N.8,2426908,1588,298690-0,32%
18.05.2021 19:08:28
Nintendo Co. Ltd. Registered Shares o.N.466,5020460,10467,0020-1,29%
18.05.2021 19:01:24
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.4,7801.2004,7004,8401.200+4,44%
18.05.2021 19:01:24
Nippon Steel Corp. Registered Shares o.N.16,99534016,70017,100340+2,36%
18.05.2021 19:08:28
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.33,40017033,20033,400170+3,11%
18.05.2021 18:50:02
Nissan Motor Co. Ltd. Registered Shares o.N.4,06452.6204,01254,1242.620-0,43%
18.05.2021 19:08:28
Nomura Holdings Inc. Registered Shares o.N.4,44752.3504,35054,47652.350+0,81%
18.05.2021 19:08:28
Norsk Hydro ASA Navne-Aksjer NK 1,0985,4009605,3545,396960-0,19%
18.05.2021 19:07:29
Northern Trust Corp. Registered Shares DL 1,66699,509097,0097,5090-2,02%
18.05.2021 18:58:33
Northrop Grumman Corp. Registered Shares DL 1307,00120304,90305,00120-0,49%
18.05.2021 19:08:11
NRG Energy Inc. Registered Shares DL -,0128,1201.26027,91028,1001.260-0,36%
18.05.2021 19:08:26
Nucor Corp. Registered Shares DL -,4084,9016084,8685,18160-2,75%
18.05.2021 19:08:28
O'Reilly Automotive Inc.[New] Registered Shares DL -,01457,30190447,40448,40190-1,54%
18.05.2021 19:08:09
Occidental Petroleum Corp. Registered Shares DL -,2021,9401.65021,27521,3151.650-1,85%
18.05.2021 19:08:14
Olympus Corp. Registered Shares o.N.16,33035016,23516,830350+4,24%
18.05.2021 19:07:31
Oréal S.A., L' Actions Port. EO 0,2354,2020352,40353,7020-1,37%
18.05.2021 19:08:26
Orica Ltd. Registered Shares o.N.9,0006208,9008,950620-1,66%
18.05.2021 18:54:08
Orient Overseas (Intl.) Ltd. Registered Shares New DL -,1013,30078012,30012,900780-6,82%
18.05.2021 19:07:30
Orion Corp. Registered Shares Cl.B o.N.37,23015036,97037,100150-0,16%
18.05.2021 19:08:10
Orkla ASA Navne-Aksjer NK 1,258,3746208,2848,348620-0,46%
18.05.2021 19:08:29
Osaka Gas Co. Ltd. Registered Shares o.N.16,30035016,10016,300350-3,59%
18.05.2021 18:51:37
Otsuka Holdings Company Ltd. Registered Shares o.N.33,60018032,60034,400170+1,88%
18.05.2021 18:45:36
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,507,4501.7807,4507,5001.780+2,05%
18.05.2021 19:01:24
OZ Minerals Ltd. Registered Shares o.N.17,01545016,94017,215450+8,07%
18.05.2021 19:01:58
Paccar Inc. Registered Shares DL 177,3650074,7675,06500-2,91%
18.05.2021 19:08:14
Panasonic Corp. Registered Shares o.N.8,9951.1508,9899,1151.150+0,69%
18.05.2021 19:08:28
Pandora A/S Navne-Aktier DK 1102,30100101,70102,20100-0,10%
18.05.2021 19:08:28
Parker-Hannifin Corp. Registered Shares DL-,50261,20140257,90258,30140-0,85%
18.05.2021 19:08:18
Partners Group Holding AG Namens-Aktien SF -,01684,80----0,00%18.05.2021 19:00:29
PCCW Ltd. Reg. Cons. Shares o.N.0,463217.8900,44720,470217.890-0,31%
18.05.2021 19:07:48
Pearson PLC Registered Shares LS -,2510,2005209,95010,100520-0,50%
18.05.2021 18:41:10
People's United Financial Inc. Registered Shares DL -,0115,8452.21015,84015,8752.210-0,66%
18.05.2021 19:08:09
PepsiCo Inc. Registered Shares DL -,0166120,84520119,50119,56520-0,48%
18.05.2021 19:08:28
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.176,5035176,30176,5035-0,42%
18.05.2021 19:07:29
Petrofac Ltd. Registered Shares DL -,021,7213.0601,6701,6913.060-2,00%
18.05.2021 19:08:28
Petropavlovsk PLC Registered Shares LS -,010,305217.0000,29980,307817.000+0,60%
18.05.2021 19:08:07
Pfizer Inc. Registered Shares DL -,0532,7151.80032,81032,8301.800-0,53%
18.05.2021 19:07:39
PG & E Corp. Registered Shares o.N.8,9084.0208,7168,7604.020-1,74%
18.05.2021 19:05:59
Philip Morris Internat. Inc. Registered Shares o.N.80,3750079,7579,84500-0,54%
18.05.2021 19:08:18
Pinnacle West Capital Corp. Registered Shares o.N.70,5051069,5070,00510-0,71%
18.05.2021 18:52:52
Pitney-Bowes Inc. Registered Shares DL 16,5703.4106,4556,5003.410-0,54%
18.05.2021 19:07:28
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N85,5210085,8286,08100-0,07%
18.05.2021 19:08:17
PostNL N.V. Aandelen aan toonder EO -,084,5651.4004,5454,5591.400+4,55%
18.05.2021 19:07:30
Power Assets Holdings Ltd. Registered Shares o.N.5,0003.2004,9605,0003.200+1,64%
18.05.2021 19:01:24
Power Corporation of Canada Reg. Shares (Sub. Vtg) o.N.25,94051025,80026,040510+0,43%
18.05.2021 19:07:40
PPG Industries Inc. Registered Shares DL 1,666148,00250145,00146,00250-1,36%
18.05.2021 19:00:24
Principal Financial Group Inc. Registered Shares DL -,0155,5065054,0054,50650-0,92%
18.05.2021 18:53:22
Procter & Gamble Co., The Registered Shares o.N.111,50200111,84111,92200-1,24%
18.05.2021 19:08:29
Progressive Corp. Registered Shares DL 187,9041086,6686,88410-0,96%
18.05.2021 19:08:10
ProLogis Inc. Registered Shares DL -,0194,2840093,8094,28400+0,62%
18.05.2021 19:08:29
Provident Financial PLC Registered Shs LS -,178683392,8401.7402,9402,9601.740+4,26%
18.05.2021 19:07:00
Proximus S.A. Actions au Porteur o.N.17,13533017,19517,270330-0,43%
18.05.2021 18:49:53
Prudential Financial Inc. Registered Shares DL -,0189,0815087,7287,76150-1,02%
18.05.2021 19:08:24
Prudential PLC Registered Shares LS -,0518,00030017,50017,600300-2,23%
18.05.2021 19:05:00
Prysmian S.p.A. Azioni nom. EO 0,1028,93020028,35028,440200-1,53%
18.05.2021 19:07:29
PSP Swiss Property AG Nam.-Aktien SF 0,10102,30----0,00%18.05.2021 19:00:29
Public Service Ent. Group Inc. Registered Shares o.N.51,0070050,5051,00700-0,98%
18.05.2021 19:01:24
Publicis Groupe S.A. Actions Port. EO 0,4055,0410555,3855,82105+1,21%
18.05.2021 19:08:28
PUMA SE Inhaber-Aktien o.N.92,6615090,9891,44150+0,29%
18.05.2021 19:07:29
Raiffeisen Bank Intl AG Inhaber-Aktien o.N.19,72029019,71019,790290+0,51%
18.05.2021 19:06:58
Ralph Lauren Corp. Reg. Shares Class A DL -,01113,95320112,10112,55320-0,97%
18.05.2021 19:08:19
Reckitt Benckiser Group Registered Shares LS -,1074,507074,7074,8070+0,40%
18.05.2021 18:57:42
Regions Financial Corp. Registered Shares DL -,0119,4001.38018,90019,0001.380-1,56%
18.05.2021 19:06:51
Relx PLC Registered Shares LS -,14439721,79024021,42021,800240-0,51%
18.05.2021 19:05:16
Rentokil Initial PLC Registered Shares LS 0,015,5321.0105,4605,5521.010-0,07%
18.05.2021 19:08:25
Rexel S.A. Actions au Porteur EO 517,28533017,01517,080330-1,02%
18.05.2021 19:08:10
Rheinmetall AG Inhaber-Aktien o.N.85,568085,2485,8080-1,09%
18.05.2021 18:58:10
RHÖN-KLINIKUM AG Inhaber-Aktien o.N.15,58036015,32015,600360-1,16%
18.05.2021 19:08:15
Ricoh Co. Ltd. Registered Shares o.N.9,4006209,1509,500620+3,39%
18.05.2021 18:44:06
Rio Tinto Ltd. Registered Shares o.N.82,457082,0782,4870+0,44%
18.05.2021 19:06:26
Rio Tinto PLC Registered Shares LS -,1073,107073,4073,7070-1,61%
18.05.2021 19:08:24
Roche Holding AG Inhaber-Genußscheine o.N.246,00----0,00%18.05.2021 19:00:29
Rolls Royce Holdings PLC Registered Shares LS 0.201,22684.1601,20381,2224.160-0,79%
18.05.2021 19:08:25
Royal Bank of Canada Registered Shares o.N.83,5266083,4183,65660+0,29%
18.05.2021 19:08:26
Royal Dutch Shell Reg. Shares Class A EO -,0716,66431016,52416,578310-1,42%
18.05.2021 19:07:43
RWE AG Inhaber-Aktien o.N.32,18063032,10032,210630+0,12%
18.05.2021 19:07:47
S'pore Telecommunications Ltd. Registered Shares SD -,151,50258.1601,4721,53558.160+1,10%
18.05.2021 19:06:03
Sainsbury PLC, J. Registered Shs LS -,285714283,1231.6703,0683,1281.670-0,42%
18.05.2021 19:08:14

Seite drucken Alle Börsenkurse 15 Minuten zeitverzögert. Die Börsenkurse werden geliefert von GOYAX.de.