Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863614,50036014,30014,4003600,00%18.05.2021 19:31:15
3M Co. Registered Shares DL -,01166,70520166,45166,65520-1,22%
18.05.2021 19:58:53
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10002.117,00102.190,002.200,0010+4,14%
18.05.2021 19:59:05
Aalberts N.V. Aandelen aan toonder EO -,2546,86012546,44046,890125+0,91%
18.05.2021 19:59:05
Abbott Laboratories Registered Shares o.N.96,2230096,1896,34300+0,31%
18.05.2021 19:59:05
Accenture PLC Reg.Shares Class A DL-,0000225237,00100233,10233,20100-1,10%
18.05.2021 19:58:53
Acciona S.A. Acciones Port. EO 1136,2020136,60137,0020+0,89%
18.05.2021 19:58:13
ACCOR S.A. Actions Port. EO 331,93017532,00032,300175+0,95%
18.05.2021 19:59:05
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,2511,99022011,82511,935220-0,67%
18.05.2021 19:57:10
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5026,78010026,40026,560100-0,86%
18.05.2021 19:55:43
Activision Blizzard Inc. Registered Shares DL-,00000175,7470077,2577,54700+1,97%
18.05.2021 19:59:07
adidas AG Namens-Aktien o.N.292,40100292,40293,10100-1,42%
18.05.2021 19:58:40
Admiral Group PLC Registered Shares LS -,00134,80015034,40034,6001500,00%18.05.2021 19:31:15
Advanced Micro Devices Inc. Registered Shares DL -,0161,7290061,5561,77900+0,44%
18.05.2021 19:59:08
AEGON N.V. Aandelen op naam(demat.)EO-,124,0151.4103,9723,9981.410-0,23%
18.05.2021 19:56:29
Aeon Mall Co. Ltd. Registered Shares o.N.13,07420012,65013,408200+2,02%
18.05.2021 19:45:12
Aéroports de Paris S.A. Actions au Port. EO 3110,4055110,35111,0555+0,23%
18.05.2021 19:58:49
AFLAC Inc. Registered Shares DL -,1046,27050045,96046,040500-0,86%
18.05.2021 19:58:57
AGC Inc. Registered Shares o.N.37,00016036,00037,800160+0,56%
18.05.2021 19:58:24
Agnico Eagle Mines Ltd. Registered Shares o.N.60,5010059,6059,76100-0,77%
18.05.2021 19:58:50
AIA Group Ltd Registerd Shares o.N.10,99252010,81610,986520-0,68%
18.05.2021 19:56:20
Air France-KLM S.A. Actions Port. EO 14,6283254,6624,699325+0,37%
18.05.2021 19:58:00
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50138,2250137,82138,8650-1,82%
18.05.2021 19:59:06
Air Products & Chemicals Inc. Registered Shares DL 1248,80100246,40246,50100-0,57%
18.05.2021 19:58:31
AIXTRON SE Namens-Aktien o.N.15,74539015,73015,820390+2,78%
18.05.2021 19:57:37
Ajinomoto Co. Inc. Registered Shares o.N.18,80031018,60019,000310+8,77%
18.05.2021 19:31:15
Akastor ASA Navne-Aksjer NK 0,5920,5399.6100,5310,5369.610-0,75%
18.05.2021 19:57:00
Alfa Laval AB Namn-Aktier SK 2,529,75018029,67029,970180+0,61%
18.05.2021 19:59:07
Allianz SE vink.Namens-Aktien o.N.217,30100217,15217,75100+0,14%
18.05.2021 19:57:55
Alstom S.A. Actions Port. EO 744,11012544,81044,930125+1,91%
18.05.2021 19:57:40
Altria Group Inc. Registered Shares DL -,33341,4802.10040,86040,9202.100-0,95%
18.05.2021 19:57:02
Alumina Ltd. Registered Shares o.N.1,1255.0901,10051,1365.090+0,96%
18.05.2021 19:55:41
Amadeus IT Group S.A. Acciones Port. EO 0,0159,8810059,8660,12100-0,56%
18.05.2021 19:58:45
American Electric Power Co.Inc Registered Shares DL 6,5070,4530070,2770,38300+0,13%
18.05.2021 19:59:08
American Express Co. Registered Shares DL -,20129,40400127,95128,05400-0,74%
18.05.2021 19:59:08
American International Grp Inc Registered Shares New DL 2,5042,54040042,07042,160400-0,71%
18.05.2021 19:57:29
Ameriprise Financial Inc. Registered Shares DL -,01214,00200210,00212,002000,00%18.05.2021 19:31:17
AmerisourceBergen Corp. Registered Shares DL -,0197,5030095,5096,00300-1,55%
18.05.2021 19:54:08
ANA Holdings Inc. Registered Shares o.N.19,05030019,00019,100300+2,15%
18.05.2021 19:35:15
Analog Devices Inc. Registered Shares DL -,166122,42200120,68120,90200-0,81%
18.05.2021 19:59:08
Andritz AG Inhaber-Aktien o.N.46,18013046,64047,100130+1,79%
18.05.2021 19:59:06
Anglo American PLC Registered Shares DL -,5494539,20016039,20039,600160+0,51%
18.05.2021 19:49:58
Ansell Ltd. Registered Shares o.N.26,03030025,52025,845300-2,28%
18.05.2021 19:58:48
Anta Sports Products Ltd. Registered Shares HD -,1014,83520014,83515,070200-0,87%
18.05.2021 19:57:26
APA Group Stapled Securities o.N.6,0121.1105,8736,0521.110-0,96%
18.05.2021 19:58:31
Aperam S.A. Actions Nom. o.N.46,78012545,81046,270125-1,38%
18.05.2021 19:59:05
Apple Inc. Registered Shares o.N.103,16500103,10103,16500-0,66%
18.05.2021 19:59:08
Applied Materials Inc. Registered Shares o.N.101,14200100,94101,30200-0,47%
18.05.2021 19:59:06
ARC Resources Ltd. Registered Shares o.N.6,4009006,3006,350900-0,79%
18.05.2021 19:31:18
Archer Daniels Midland Co. Registered Shares o.N.55,4230055,2455,28300-0,58%
18.05.2021 19:58:31
Arkema S.A. Actions au Porteur EO 10108,4550107,65108,3050-0,14%
18.05.2021 19:58:48
Aryzta AG Namens-Aktien SF -,020,981----0,00%18.05.2021 19:30:29
Asahi Group Holdings Ltd. Registered Shares o.N.38,54015038,13038,560150+1,22%
18.05.2021 19:56:26
Asahi Kasei Corp. Registered Shares o.N.9,2665609,1889,278550+0,02%
18.05.2021 19:59:07
Ascendas Real Estate Inv.Trust Registered Units o.N.1,80523.1201,79581,83363.120+1,21%
18.05.2021 19:55:36
Ashmore Group PLC Registered Shares LS -,00014,7601.1004,5804,7601.100-1,29%
18.05.2021 19:31:57
ASICS Corp. Registered Shares o.N.17,84533017,45017,950330-1,63%
18.05.2021 19:42:53
Assicurazioni Generali S.p.A. Azioni nom. EO 117,67040017,65017,730400+0,91%
18.05.2021 19:57:35
Astellas Pharma Inc. Registered Shares o.N.12,70545012,50512,745450-0,75%
18.05.2021 19:47:58
AT & T Inc. Registered Shares DL 124,2151.25024,15024,2051.250-6,32%
18.05.2021 19:58:59
Aurubis AG Inhaber-Aktien o.N.76,5625076,3476,702500,00%18.05.2021 19:57:37
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.17,70232017,44217,610320+1,18%
18.05.2021 19:53:20
Automatic Data Processing Inc. Registered Shares DL -,10160,86200158,44158,54200-0,88%
18.05.2021 19:58:44
Aviva PLC Registered Shares LS -,254,7851.0604,7554,7991.060+0,08%
18.05.2021 19:59:06
Avnet Inc. Registered Shares DL 136,40098035,80036,000980-1,11%
18.05.2021 19:31:16
AXA S.A. Actions Port. EO 2,2922,67030022,53022,610300-1,49%
18.05.2021 19:57:37
BAE Systems PLC Registered Shares LS -,0256,1545105,9826,058510-1,81%
18.05.2021 19:59:06
Balfour Beatty PLC Registered Shares LS -,503,6601.4203,5403,6601.420+0,57%
18.05.2021 19:56:24
Ball Corp. Registered Shares o.N.73,1030071,7671,94300-1,43%
18.05.2021 19:58:00
Bâloise Holding AG Namens-Aktien SF 0,10155,70----0,00%18.05.2021 19:30:29
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,66083.9200,63780,64363.920-2,69%
18.05.2021 19:31:15
Banco Santander S.A. Acciones Nom. EO 0,503,3531.7003,3843,3981.700+0,94%
18.05.2021 19:43:56
Bank of America Corp. Registered Shares DL 0,0135,2551.79034,80534,8701.790-0,90%
18.05.2021 19:59:08
Bank of China (Hongkong) Ltd. Registered Shares o.N.3,1091.8403,0523,1111.840-0,20%
18.05.2021 19:45:21
Bank of Montreal Registered Shares CD 283,0610083,0883,24100+0,39%
18.05.2021 19:58:53
Bank of Nova Scotia, The Registered Shares o.N.54,6820054,0854,18200-0,73%
18.05.2021 19:58:35
Bank of Queensland Ltd. Registered Shares o.N.5,6509905,6005,6509900,00%18.05.2021 19:31:15
Bankinter S.A. Acciones Nom. EO -,304,8015304,7394,800530-0,34%
18.05.2021 19:57:00
Barclays PLC Registered Shares LS 0,252,1202.3602,12152,12652.360+1,02%
18.05.2021 19:31:15
Barratt Developments PLC Registered Shares LS -,108,9305808,7388,994580-0,34%
18.05.2021 19:59:06
BASF SE Namens-Aktien o.N.68,8025068,8769,01250-0,32%
18.05.2021 19:58:40
Baxter International Inc. Registered Shares DL 168,3230067,9268,40300+0,06%
18.05.2021 19:58:41
Bayer AG Namens-Aktien o.N.56,3927056,4156,52270-0,21%
18.05.2021 19:58:40
Bayerische Motoren Werke AG Stammaktien EO 184,5718084,7284,98180+0,38%
18.05.2021 19:58:40
Baytex Energy Corp. Registered Shares o.N.1,2154.8001,1651,2184.800-2,10%
18.05.2021 19:56:53
BCE Inc. Registered Shares new o.N.40,43520040,04540,450200-0,20%
18.05.2021 19:59:02
Becton, Dickinson & Co. Registered Shares DL 1198,15200198,70198,75200+0,35%
18.05.2021 19:59:00
Beiersdorf AG Inhaber-Aktien o.N.96,4415095,8296,30150-1,14%
18.05.2021 19:58:58
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0554,8810054,3455,00100-0,04%
18.05.2021 19:59:06
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333236,90300236,50236,75300-0,50%
18.05.2021 19:59:08
BHP Group Ltd. Registered Shares DL -,5032,39520031,50032,000200-1,44%
18.05.2021 19:58:39
Bilfinger SE Inhaber-Aktien o.N.27,20019027,28027,440190+0,89%
18.05.2021 19:51:40
Biogen Inc. Registered Shares DL-,0005231,80270231,65231,85270+0,59%
18.05.2021 19:58:42
Bk of New York MellonCorp.,The Registered Shares DL -,0143,04050042,07042,100500-1,66%
18.05.2021 19:58:19
Boeing Co. Registered Shares DL 5189,82200188,52188,88200+0,63%
18.05.2021 19:59:08
Bouygues S.A. Actions Port. EO 134,60017033,72033,970170-1,86%
18.05.2021 19:59:05
BP PLC Registered Shares DL -,253,6801.4003,6723,6741.400-0,49%
18.05.2021 19:58:14
Brambles Ltd. Registered Shares o.N.6,8009206,7006,850920-0,74%
18.05.2021 19:31:15
Brenntag SE Namens-Aktien o.N.76,0410075,7676,02100-0,34%
18.05.2021 19:57:37
Bridgestone Corp. Registered Shares o.N.35,69016035,32035,820160+0,23%
18.05.2021 19:59:07
Bristol-Myers Squibb Co. Registered Shares DL -,1053,8430053,6253,81300-0,22%
18.05.2021 19:56:25
British Land Co. PLC, The Registered Shares LS -,256,1328306,0786,160830+0,16%
18.05.2021 19:59:06
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.40,20520040,47040,670200+1,20%
18.05.2021 19:57:04
Brown-Forman Corp. Reg. Shares Class B DL -,1564,4040064,2064,34400+0,31%
18.05.2021 19:58:47
BT Group PLC Registered Shares LS 0,051,9702.5801,9451,9902.580+1,30%
18.05.2021 19:31:14
Bunge Ltd. Registered Shares DL -,0173,4430072,5472,84300-1,23%
18.05.2021 19:58:42
Bunzl PLC Registered Shares LS -,321485727,35019026,41027,040190-2,00%
18.05.2021 19:59:06
Burberry Group PLC Registered Shares LS-,000524,60011024,80025,000110+1,64%
18.05.2021 19:31:15
Bureau Veritas SA Actions au Porteur EO -,1224,98023024,63024,760230-0,97%
18.05.2021 19:56:08
Campbell Soup Co. Registered Shares DL -,037540,71050040,24040,350500-0,67%
18.05.2021 19:58:21
Canadian Imperial Bk of Comm. Registered Shares o.N.91,086090,5690,7260-0,23%
18.05.2021 19:59:03
Canadian Natural Resources Ltd Registered Shares o.N.28,87020028,41028,510200-1,35%
18.05.2021 19:59:06
Canadian Pacific Railway Ltd. Registered Shares o.N.63,7087063,3263,56870-0,85%
18.05.2021 19:59:05
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.146,00180142,00143,00180-1,39%
18.05.2021 19:31:15
Canon Inc. Registered Shares o.N.19,18030019,00519,305300+0,03%
18.05.2021 19:59:07
Capita PLC Reg. Shares LS -,020666660,497310.2300,4890,496310.230-0,71%
18.05.2021 19:59:06
CapitaLand Integrated Comm.Tr. Registered Units o.N.1,26066.1401,22261,2666.140-0,31%
18.05.2021 19:58:32
Capitaland Ltd. Registered Shares SD 1,-2,0604.1402,2002,2204.1400,00%18.05.2021 19:31:15
Carlsberg AS Navne-Aktier B DK 20151,40100149,90150,60100-0,46%
18.05.2021 19:58:48
Carmax Inc. Registered Shares DL -,50103,0021098,0098,50210-3,92%
18.05.2021 19:58:26
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)23,25550023,16023,215500+2,16%
18.05.2021 19:58:37
Carnival PLC Registered Shares DL 1,6619,60027019,52019,680270+2,63%
18.05.2021 19:59:00
Carrefour S.A. Actions Port. EO 2,517,37535017,30017,385350+0,06%
18.05.2021 19:59:05
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5327,68015027,33027,730150-1,30%
18.05.2021 19:59:06
Casio Computer Co. Ltd. Registered Shares o.N.13,40043013,30013,4004300,00%18.05.2021 19:31:15
Caterpillar Inc. Registered Shares DL 1202,05100197,86198,04100-1,66%
18.05.2021 19:58:49
CECONOMY AG Inhaber-Stammaktien o.N.4,6941.2904,6684,7161.280+3,05%
18.05.2021 19:49:28
Celanese Corp. (Del.) Reg. Shares DL -,0001140,00200137,00138,00200-1,44%
18.05.2021 19:59:01
Cenovus Energy Inc. Registered Shares o.N.6,8159006,7046,770900-0,56%
18.05.2021 19:55:37
CenterPoint Energy Inc. Registered Shares o.N.20,8001.74020,20020,4001.740-0,98%
18.05.2021 19:31:17
Centrica PLC Reg. Shares LS -,0617283950,6458.0000,6250,6308.000-1,57%
18.05.2021 19:31:14
CF Industries Holdings Inc. Registered Shares DL -,0146,40070045,00045,200700+0,45%
18.05.2021 19:47:55
Chevron Corp. Registered Shares DL-,7588,0220086,9987,15200-4,44%
18.05.2021 19:59:08
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,104,7761.2204,6104,7241.220-0,39%
18.05.2021 19:57:51
Chipotle Mexican Grill Inc. Registered Shares DL -,011.098,001001.092,001.096,00100+0,09%
18.05.2021 19:59:06
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.900,00----0,00%18.05.2021 19:30:29
Christian Hansen Holding AS Navne-Aktier DK 1073,9010071,9672,52100-3,12%
18.05.2021 19:59:05
Chubb Ltd. Registered Shares SF 24,15130,00----0,00%18.05.2021 19:30:29
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.31,03019030,58031,210190+0,59%
18.05.2021 19:58:41
Chugoku El. Power Co.Inc., The Registered Shares o.N.8,2005008,0008,2505000,00%18.05.2021 19:45:12
Church & Dwight Co. Inc. Registered Shares DL 171,9630071,9071,98300-0,75%
18.05.2021 19:58:46
Cie Génle Éts Michelin SCpA Actions Nom. EO 2125,3050124,25124,4550-0,40%
18.05.2021 19:57:11
Cimarex Energy Co. Registered Shares DL -,0161,5040060,0060,50400-1,64%
18.05.2021 19:45:02
CIT Group Inc. New Registered Shares DL -,0144,40046044,20044,400460+0,45%
18.05.2021 19:58:42
Citigroup Inc. Registered Shares DL -,0163,3599063,1763,30990-0,69%
18.05.2021 19:59:07
City Developments Ltd. Registered Shares SD -,504,6401.2304,5804,6801.230+2,23%
18.05.2021 19:31:15
Clorox Co., The Registered Shares DL 1147,95200149,00149,20200+0,47%
18.05.2021 19:58:09
CLP Holdings Ltd. Registered Shares o.N.8,4006808,2508,4006800,00%18.05.2021 19:31:15
CME Group Inc. Registered Shares DL-,01178,50260175,62177,04260-0,96%
18.05.2021 19:59:06
CN Taiping Insur.Hldgs Co.Ltd. Reg.Shs (Board Lot 200) o.N.1,4903.8401,4601,5303.840+2,82%
18.05.2021 19:31:15
CNOOC Ltd. Reg. Shares o.N.0,93255.5500,9200,9445.550+3,16%
18.05.2021 19:31:15
Coca-Cola Co., The Registered Shares DL -,2544,53090044,50544,540900-0,91%
18.05.2021 19:59:07
Colgate-Palmolive Co. Registered Shares DL 168,9030068,2268,30300-0,64%
18.05.2021 19:58:59
Comcast Corp. Reg. Shares Class A DL -,0145,91040045,27545,405400-0,58%
18.05.2021 19:59:01
Comerica Inc. Registered Shares DL 565,6840064,1264,32400-1,93%
18.05.2021 19:59:05
ConAgra Brands Inc. Registered Shares DL 531,11070030,71030,870700-0,71%
18.05.2021 19:57:54
ConocoPhillips Registered Shares DL -,0148,01075046,94047,120750-1,90%
18.05.2021 19:59:06
Continental AG Inhaber-Aktien o.N.116,40250116,30116,46250+1,39%
18.05.2021 19:36:10
Corning Inc. Registered Shares DL -,5036,53050035,93035,950500-0,75%
18.05.2021 19:59:08
Country Garden Holdings Co.Ltd Registered Shares o.N.1,03355.0901,00251,0515.090+3,39%
18.05.2021 19:40:55
Covivio S.A. Actions Port. EO 377,027576,6477,0075-0,03%
18.05.2021 19:58:44
Crescent Point Energy Corp. Registered Shares o.N.3,4451.7003,4353,4621.700+0,44%
18.05.2021 19:58:35
CRH PLC Registered Shares EO -,3242,59015042,32042,720150+0,17%
18.05.2021 19:59:06
Crown Holdings Inc. Registered Shares DL 592,0010089,5090,00100-2,19%
18.05.2021 19:58:01
Crown Resorts Ltd Registered Shares o.N.8,4006708,3008,400670-1,19%
18.05.2021 19:31:17
CSR Ltd. Registered Shares o.N.3,9401.4103,9203,9401.410-0,51%
18.05.2021 19:31:17
CSX Corp. Registered Shares DL 183,0030081,5082,00300-1,21%
18.05.2021 19:48:23
Cummins Inc. Registered Shares DL 2,50219,60100213,00214,10100-2,47%
18.05.2021 19:59:03
CVS Health Corp. Registered Shares DL-,0169,389072,2472,3890+4,06%
18.05.2021 19:58:59
Dai-Ichi Life Holdings Inc. Registered Shares o.N.16,30035016,00016,400350+5,96%
18.05.2021 19:31:15
Daiichi Sankyo Co. Ltd. Registered Shares o.N.19,83529019,46520,030290-1,96%
18.05.2021 19:41:01
Daikin Industries Ltd. Registered Shares o.N.162,6532160,75162,7531+2,36%
18.05.2021 19:58:31
Daimler AG Namens-Aktien o.N.74,8720074,5274,77200+0,57%
18.05.2021 19:58:40
Daiwa House Industry Co. Ltd. Registered Shares o.N.24,00025023,20023,800250-4,92%
18.05.2021 19:31:18
Daiwa Securities Group Inc. Registered Shares o.N.4,7001.2104,6404,6801.210+0,43%
18.05.2021 19:31:17
Danaher Corp. Registered Shares DL -,01206,10100206,00206,20100-0,15%
18.05.2021 19:59:08
Danone S.A. Actions Port. EO-,2558,0610557,9958,16105-0,48%
18.05.2021 19:58:49
Danske Bank AS Navne-Aktier DK 1015,74540015,73515,880400+2,18%
18.05.2021 19:59:03
Deere & Co. Registered Shares DL 1315,20100303,90305,20100-3,43%
18.05.2021 19:58:57
Delta Air Lines Inc. Registered Shares DL -,000138,3551.57038,44038,6301.570+0,23%
18.05.2021 19:58:31
Denso Corp. Registered Shares o.N.56,0011054,5055,50110+1,87%
18.05.2021 19:31:17
Deutsche Bank AG Namens-Aktien o.N.11,7564.30011,74411,7724.3000,00%18.05.2021 19:59:00
Deutsche Lufthansa AG vink.Namens-Aktien o.N.10,8781.90010,87810,8941.900+0,85%
18.05.2021 19:57:46
Deutsche Post AG Namens-Aktien o.N.51,8530051,7151,85300+1,04%
18.05.2021 19:55:38
Deutsche Telekom AG Namens-Aktien o.N.17,0801.00017,03417,0901.000-1,08%
18.05.2021 19:58:51
DEXUS Reg.Stapled Secs (Units) o.N.6,5248606,4276,536860-0,71%
18.05.2021 19:58:23
Diageo PLC Reg. Shares LS -,2893518538,93010038,92039,120100+0,31%
18.05.2021 19:58:47
Digital Realty Trust Inc. Registered Shares DL -,01123,20300122,75123,00300+0,86%
18.05.2021 19:58:02
Discover Financial Services Registered Shares DL -,0197,4220094,8296,20200-0,92%
18.05.2021 19:58:49
Discovery Inc. Reg. Shares Series A DL-,0127,85520027,81527,920200+0,13%
18.05.2021 19:59:04
Dish Network Corp. Reg. Shares Class A DL -,0136,90060036,56036,590600-1,43%
18.05.2021 19:59:08
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,086130.8700,0810,095130.870+4,52%
18.05.2021 19:47:59
Dollar Tree Inc. Registered Shares DL -,0190,4340090,0890,44400+0,12%
18.05.2021 19:59:02
Dover Corp. Registered Shares DL 1124,00200121,85121,95200-1,22%
18.05.2021 19:59:04
Drax Group PLC Registered Shares LS -,11551725,1501.0105,0505,1001.010-0,98%
18.05.2021 19:31:17
DSV Panalpina A/S Indehaver Bonus-Aktier DK 1185,0020189,00192,0020+3,19%
18.05.2021 19:31:17
DTE Energy Co. Registered Shares o.N.117,00200113,00114,00200-1,74%
18.05.2021 19:31:17
Dufry AG Nam.-Aktien SF 574,12----0,00%18.05.2021 19:30:29
E.ON SE Namens-Aktien o.N.10,5941.20010,59010,5921.200-0,02%
18.05.2021 19:58:22
Ecolab Inc. Registered Shares DL 1182,80200178,60178,65200-1,84%
18.05.2021 19:59:05
Edenred S.A. Actions Port. EO 245,47013044,95045,160130-0,66%
18.05.2021 19:59:05
Eiffage S.A. Actions Port. EO 490,926589,9290,4465-0,53%
18.05.2021 19:59:06
Electricité de France (E.D.F.) Actions au Porteur EO -,5011,86543011,71011,785430-0,72%
18.05.2021 19:58:45
Electrolux, AB Namn-Aktier B o.N.23,76022023,67023,710220-0,08%
18.05.2021 19:44:00
Eli Lilly and Company Registered Shares o.N.158,90390160,16160,48390-0,34%
18.05.2021 19:59:08
Elisa Oyj Registered Shares Class A o.N.48,74012048,54048,640120-0,14%
18.05.2021 19:58:01
Emerson Electric Co. Registered Shares DL -,5078,7830077,5477,56300-1,17%
18.05.2021 19:58:10
Enagas S.A. Acciones Port. EO 1,5019,13014019,07019,175140+0,24%
18.05.2021 19:57:11
Engie S.A. Actions Port. EO 113,14812012,93613,038120+1,92%
18.05.2021 19:58:45
ENN Energy Holdings Ltd. Registered Shares HD -,1014,90039014,40014,700390-0,69%
18.05.2021 19:57:26
EQT Corp. Registered Shares o.N.19,0901.10018,61518,6801.100-2,03%
18.05.2021 19:58:58
Equifax Inc. Registered Shares DL 1,25196,00200192,00193,00200-1,54%
18.05.2021 19:42:51
Equinor ASA Navne-Aksjer NK 2,5018,16615017,83217,944150-0,68%
18.05.2021 19:59:04
ESPRIT Holdings Ltd. Registered Shares HD -,100,079179.7800,07020,084679.780-4,10%
18.05.2021 19:57:26
EssilorLuxottica S.A. Actions Port. EO 0,18140,9050139,74140,2650-0,33%
18.05.2021 19:59:00
Établissements Fr. Colruyt SA Actions au Porteur o.N.51,1411550,3650,58115-1,33%
18.05.2021 19:59:06
Éts Maurel et Prom S.A. Actions Port. EO -,771,9362.9601,8981,9022.960-1,45%
18.05.2021 19:32:51
Eurazeo SE Actions au Porteur o.N.71,858071,3071,5080-0,28%
18.05.2021 19:58:49
Eutelsat Communications Actions Port. EO 110,54054010,40010,475540-0,76%
18.05.2021 19:57:18
Everest Reinsurance Group Ltd. Registered Shares DL -,01226,00100222,00224,001000,00%18.05.2021 19:31:18
Exelon Corp. Registered Shares o.N.37,27595037,20037,295950+0,59%
18.05.2021 19:57:00
Experian PLC Registered Shares DL -,1030,89017030,48030,690170-0,42%
18.05.2021 19:59:02
Exxon Mobil Corp. Registered Shares o.N.49,7151.80049,53549,5801.800-3,12%
18.05.2021 19:59:06
Fanuc Corp. Registered Shares o.N.190,7030188,60191,5030+2,03%
18.05.2021 19:59:07
Ferrovial S.A. Acciones Port. EO -,2024,79011024,12024,320110-1,99%
18.05.2021 19:57:11
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01123,70170122,35122,45170-0,04%
18.05.2021 19:58:32
First Solar Inc. Registered Shares DL -,00159,1630060,3860,48300+2,83%
18.05.2021 19:59:09
Fischer AG, Georg Namens-Aktien SF 1832,50----0,00%18.05.2021 19:30:29
Fletcher Building Ltd. Registered Shares o.N.4,3801.2804,3004,3801.280+0,47%
18.05.2021 19:31:18
Flowserve Corp. Registered Shares DL 1,2535,87060035,37035,460600-0,81%
18.05.2021 19:57:26
Fluor Corp. (New) Registered Shares DL -,0116,1601.30016,00516,1551.300-0,12%
18.05.2021 19:58:35
Ford Motor Co. Registered Shares DL -,0110,0301.50010,01510,0351.500+0,35%
18.05.2021 19:58:12
Fortescue Metals Group Ltd. Registered Shares o.N.15,14640015,08415,258400+1,91%
18.05.2021 19:53:20
Franco-Nevada Corp. Registered Shares o.N.122,85100123,35123,80100-1,91%
18.05.2021 19:57:42
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.58,3415058,3458,72150+0,41%
18.05.2021 19:56:14
Fraser & Neave Ltd. Registered Shares SD -,200,8906.4800,8650,9056.4800,00%18.05.2021 19:31:15
Fresenius Medical Care KGaA Inhaber-Aktien o.N.66,9419066,3666,54190-0,63%
18.05.2021 19:58:40
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.44,92025044,67044,755250-0,63%
18.05.2021 19:56:46
Fresnillo PLC Registered Shares DL -,5010,90052010,74510,905520-2,63%
18.05.2021 19:59:06
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.42,34020042,24042,420200+0,05%
18.05.2021 19:49:14
Fujifilm Holdings Corp. Registered Shares o.N.54,3810053,8654,44100+0,75%
18.05.2021 19:59:07
Fujitsu Ltd. Registered Shares o.N.129,3550123,85128,8050-0,32%
18.05.2021 19:59:07
Galaxy Entertainment Group Ltd Registered Shares o.N.6,7141.6106,5346,7781.610-0,61%
18.05.2021 19:57:07
Galp Energia SGPS S.A. Acções Nominativas EO 110,1605209,92410,405520-1,94%
18.05.2021 19:57:44
GAM Holding AG Nam.-Aktien SF -,054,100----0,00%18.05.2021 19:30:29
Gap Inc. Registered Shares DL -,0529,96080028,51028,570800-4,43%
18.05.2021 19:59:08
GEA Group AG Inhaber-Aktien o.N.35,44020035,39035,580200-0,03%
18.05.2021 19:58:40
Geberit AG Nam.-Akt. (Dispost.) SF -,10408,90----0,00%18.05.2021 19:30:29
Gecina S.A. Actions Nom. EO 7,50128,9040128,45128,9040+0,04%
18.05.2021 19:58:45
Geely Automobile Holdings Ltd. Registered Shares HD -,021,91523.0001,9501,9553.000+1,39%
18.05.2021 19:51:35
General Dynamics Corp. Registered Shares DL 1157,80100155,95156,05100-0,98%
18.05.2021 19:58:44
General Electric Co. Registered Shares DL -,0610,8304.70010,70510,7204.700-0,88%
18.05.2021 19:46:40
General Mills Inc. Registered Shares DL -,1051,9630051,5851,683000,00%18.05.2021 19:59:01
General Motors Co. Registered Shares DL -,0146,0801.10046,03546,1251.100-0,01%
18.05.2021 19:59:08
Genuine Parts Co. Registered Shares DL 1109,25200107,65107,90200-0,97%
18.05.2021 19:59:08
Getlink SE Actions Port. EO -,4013,30043013,14013,190430-0,79%
18.05.2021 19:58:51
Gjensidige Forsikring ASA Navne-Aksjer NK 219,33528018,86019,010280-1,82%
18.05.2021 19:58:48
GN Store Nord AS Navne-Aktier DK 166,1010066,8066,90100+1,52%
18.05.2021 19:57:26
Grainger Inc., W.W. Registered Shares DL 1385,80100374,80375,00100-2,19%
18.05.2021 19:57:02
Greek Org.of Football Progn. Inhaber-Aktien EO 0,3012,19025012,14012,180250+0,17%
18.05.2021 19:31:14
Gunma Bank Ltd., The Registered Shares o.N.2,8601.4402,7802,8801.440+0,72%
18.05.2021 19:45:12
Halliburton Co. Registered Shares DL 2,5019,5201.83019,18519,2201.830-1,74%
18.05.2021 19:58:13
Halma PLC Registered Shares LS -,1029,24018028,86029,300180-0,17%
18.05.2021 19:59:06
Hang Seng Bank Ltd. Registered Shares o.N.17,00060016,80017,0006000,00%18.05.2021 19:31:15
Hannover Rück SE Namens-Aktien o.N.145,8090145,10145,7590-0,17%
18.05.2021 19:58:40
Hargreaves Lansdown PLC Registered Shares DL-,00420,00026019,40019,900260-0,51%
18.05.2021 19:31:15
Hasbro Inc. Registered Shares DL -,5079,1045078,6278,64450-0,30%
18.05.2021 19:58:17
HeidelbergCement AG Inhaber-Aktien o.N.75,8830075,6276,02300+0,53%
18.05.2021 19:57:06
Heineken Holding N.V. Aandelen aan toonder EO 1,6085,457084,9585,1570-0,12%
18.05.2021 19:56:22
Heineken N.V. Aandelen aan toonder EO 1,6099,546098,7899,0660-0,34%
18.05.2021 19:59:05
Helmerich & Payne Inc. Registered Shares DL -,1024,7601.41024,92024,9601.410-1,31%
18.05.2021 19:59:05
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N95,3621094,6695,02210-0,92%
18.05.2021 19:58:40
Herbalife Nutrition Ltd. Registered Shares DL -,00241,28049041,30041,320490+0,54%
18.05.2021 19:57:47
Hershey Co., The Registered Shares DL 1,-142,25250141,95142,05250+0,18%
18.05.2021 19:58:53
Hess Corp. Registered Shares DL 171,2030069,5269,70300-2,03%
18.05.2021 19:59:07
Hikma Pharmaceuticals PLC Registered Shares LS -,1028,20019027,80028,200190-0,71%
18.05.2021 19:56:06
Hino Motors Ltd. Registered Shares o.N.7,6124007,4427,652400+3,71%
18.05.2021 19:58:49
Hitachi Ltd. Registered Shares o.N.41,51014040,87041,500140+1,54%
18.05.2021 19:59:07
HOCHTIEF AG Inhaber-Aktien o.N.71,9016071,5872,26160-0,61%
18.05.2021 19:57:37
HollyFrontier Corp. Registered Shares DL -,0130,25076029,32029,380760-2,62%
18.05.2021 19:58:52
Honda Motor Co. Ltd. Registered Shares o.N.25,15523024,88025,380230+2,62%
18.05.2021 19:59:07
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,4204.0301,3901,4104.030-1,42%
18.05.2021 19:31:15
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.48,37022047,43048,120220+1,58%
18.05.2021 19:59:06
Hoya Corp. Registered Shares o.N.104,9549103,20105,3549+3,95%
18.05.2021 19:58:31
Humana Inc. Registered Shares DL -,166371,50100366,40367,60100-0,97%
18.05.2021 19:58:54
Husqvarna AB Namn-Aktier B SK 10011,94043012,12512,240430+2,23%
18.05.2021 19:56:04
Iberdrola S.A. Acciones Port. EO -,7511,29060011,31011,400600-0,79%
18.05.2021 19:48:21
Icade S.A. Actions au Porteur o.N.72,358071,6571,9080-0,49%
18.05.2021 19:59:02
IG Group Holdings PLC Registered Shares LS 0,0000510,3005309,75010,1005300,00%18.05.2021 19:31:15
Iliad S.A. Actions au Porteur o.N.153,0045136,80137,3545-10,18%
18.05.2021 19:59:05
Illinois Tool Works Inc. Registered Shares o.N.195,30190191,60192,00190-1,74%
18.05.2021 19:58:52
Iluka Resources Ltd. Registered Shares o.N.5,3981.3505,3585,4121.350+1,71%
18.05.2021 19:53:20
IMERYS S.A. Actions Port. EO 243,26013542,78042,960135-0,56%
18.05.2021 19:57:43
Imperial Oil Ltd. Registered Shares o.N.27,18083026,77026,800830-1,33%
18.05.2021 19:59:06
Incitec Pivot Ltd. Registered Shares o.N.1,5704.0301,5401,5804.030+1,99%
18.05.2021 19:31:17
Infineon Technologies AG Namens-Aktien o.N.31,2951.60031,44531,5201.600+0,87%
18.05.2021 19:57:37
Inpex Corp. Registered Shares o.N.6,2009306,0506,350930+4,31%
18.05.2021 19:31:17
Intel Corp. Registered Shares DL -,00145,7801.90045,31545,3551.900-0,36%
18.05.2021 19:58:51
Internat. Cons. Airl. Group SA Acciones Nom. EO -,102,2502.2102,2692,3022.210+4,08%
18.05.2021 19:57:04
International Paper Co. Registered Shares DL 152,9468051,9252,14680-1,26%
18.05.2021 19:58:58
Interpublic Group of Comp.Inc. Registered Shares DL -,1027,0001.31026,80027,0001.310+0,75%
18.05.2021 19:31:17
Intertek Group PLC Registered Shares LS -,0168,508067,5068,5080-0,74%
18.05.2021 19:31:17
Intesa Sanpaolo S.p.A. Azioni nom. o.N.2,4474.6002,40352,4124.600-1,21%
18.05.2021 19:58:45
Intl Business Machines Corp. Registered Shares DL -,20117,90700117,95118,05700-1,13%
18.05.2021 19:58:53
Invesco Ltd. Registered Shares DL -,1022,90090022,47022,520900-1,27%
18.05.2021 19:59:06
Investec PLC Registered Shares LS -,00023,3951.5703,2603,3921.570-0,18%
18.05.2021 19:58:00
ITOCHU Corp. Registered Shares o.N.24,63023024,60025,100230+1,74%
18.05.2021 19:58:11
ITV PLC Registered Shares LS -,101,5103.4001,5001,5103.400+0,67%
18.05.2021 19:31:45
J.M. Smucker Co. Registered Shares o.N.110,15210109,65110,00210+0,05%
18.05.2021 19:56:59
Jacobs Engineering Group Inc. Registered Shares DL 1115,00320112,00113,00320-1,75%
18.05.2021 19:31:15
Jardine Cycle & Carriage Ltd. Registered Shares SD 113,60042013,50013,600420+0,75%
18.05.2021 19:31:17
JCDecaux S.A. Actions au Porteur o.N.23,14024523,22023,700245+0,96%
18.05.2021 19:31:15
John Wood Group PLC Registered Shares LS-,042857143,2001.6503,1003,1201.650-2,52%
18.05.2021 19:31:17
Johnson & Johnson Registered Shares DL 1139,68430139,92140,10430-0,07%
18.05.2021 19:59:09
JPMorgan Chase & Co. Registered Shares DL 1135,12400133,90134,12400-1,03%
18.05.2021 19:58:59
Julius Baer Gruppe AG Namens-Aktien SF -,0238,620----0,00%18.05.2021 19:30:29
Jyske Bank A/S Navne-Aktier DK 1042,14020042,93043,350200+2,70%
18.05.2021 19:58:56
K+S Aktiengesellschaft Namens-Aktien o.N.9,7961.2309,7589,7961.230-0,73%
18.05.2021 19:34:41
Kagome Co. Ltd. Registered Shares o.N.23,00018022,60023,000180-0,88%
18.05.2021 19:45:12
Kajima Corp. Registered Shares o.N.11,20052010,80011,300520+2,86%
18.05.2021 19:31:15
Kansai El. Power Co. Inc., The Registered Shares o.N.8,3006908,2008,400690+4,46%
18.05.2021 19:58:54
Kansas City Southern Registered Shares o.N.245,3090242,00242,8090-0,70%
18.05.2021 19:59:03
Kao Corp. Registered Shares o.N.51,0611050,0851,64110-0,36%
18.05.2021 19:58:24
Kawasaki Heavy Industries Ltd. Registered Shares o.N.18,95528018,69018,970280-0,27%
18.05.2021 19:48:38
KBC Groep N.V. Parts Sociales Port. o.N.68,528568,1268,4485-0,18%
18.05.2021 19:58:53
Kellogg Co. Registered Shares DL -,2554,2265054,0854,20650-0,70%
18.05.2021 19:58:22
Keppel Corp. Ltd. Registered Subd. Shares SD-,253,2602.6303,2403,2802.630+2,53%
18.05.2021 19:31:17
Kering S.A. Actions Port. EO 4710,109709,90710,709+0,24%
18.05.2021 19:58:00
Kimberly-Clark Corp. Registered Shares DL 1,25108,35330108,90108,95330-0,77%
18.05.2021 19:59:01
Kinder Morgan Inc. Registered Shares P DL -,0115,5851.00015,35015,4101.000-0,55%
18.05.2021 19:55:01
Kingfisher PLC Reg. Shares LS -,1571428574,3201.1704,3804,4401.170+1,86%
18.05.2021 19:31:14
Kinross Gold Corp. Registered Shares o.N.6,8209006,6806,728900-1,10%
18.05.2021 19:58:53
Kirin Holdings Co. Ltd. Registered Shares o.N.16,50033016,50016,900330+1,85%
18.05.2021 19:31:15
KLA Corp. Registered Shares DL 0,001246,10260243,70244,30260-0,29%
18.05.2021 19:59:05
Klépierre S.A. Actions Port. EO 1,4022,79025022,70022,790250+0,13%
18.05.2021 19:57:29
Klöckner & Co SE Namens-Aktien o.N.11,35055011,04011,140550-0,81%
18.05.2021 19:59:03
Komatsu Ltd. Registered Shares o.N.25,26023025,06025,310230+3,09%
18.05.2021 19:31:17
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0128,42020028,22028,320200-0,21%
18.05.2021 19:31:17
KONE Oyj Registered Shares Cl.B o.N.66,829066,5466,7890-0,39%
18.05.2021 19:59:04
Konica Minolta Inc. Registered Shares o.N.4,3191.3004,2344,3301.300+2,94%
18.05.2021 19:58:08
Koninklijke DSM N.V. Aandelen op naam EO 1,50149,9540148,15148,5040-0,84%
18.05.2021 19:59:06
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5038,97015038,28038,460150-1,47%
18.05.2021 19:57:00
Kroger Co., The Registered Shares DL 131,1801.45030,47030,4901.450-0,81%
18.05.2021 19:58:21
Kubota Corp. Registered Shares o.N.19,89029019,55520,020290+2,73%
18.05.2021 19:46:38
Kurita Water Industries Ltd. Registered Shares o.N.36,42016035,80036,500160+2,34%
18.05.2021 19:59:06
Kühne & Nagel Internat. AG Namens-Aktien SF 1126,15----0,00%18.05.2021 19:30:29
Kyocera Corp. Registered Shares o.N.50,7211049,96050,78110+0,99%
18.05.2021 19:58:39
LANXESS AG Inhaber-Aktien o.N.63,3426062,7662,98260-0,54%
18.05.2021 19:31:14
Las Vegas Sands Corp. Registered Shares DL -,00146,72075046,75046,830750+0,24%
18.05.2021 19:58:48
Lear Corp. Registered Shares DL -,01153,00150151,00152,001500,00%18.05.2021 19:33:41
Legal & General Group PLC Registered Shares LS -,0253,3001.5703,2603,3001.5700,00%18.05.2021 19:31:15
Legrand S.A. Actions au Port. EO 487,006586,6487,0665+0,12%
18.05.2021 19:59:05
Leonardo S.p.A. Azioni nom. EO 4,406,9908006,8786,954800-0,03%
18.05.2021 19:58:02
Lincoln National Corp. Registered Shares o.N.57,5036057,0057,50360-0,87%
18.05.2021 19:31:17
Loews Corp. Registered Shares DL 148,40047047,80048,000470-0,42%
18.05.2021 19:31:15
Logitech International S.A. Namens-Aktien SF -,2534,240----0,00%18.05.2021 19:30:29
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604784,827084,6285,7870+0,24%
18.05.2021 19:59:06
Longfor Group Holdings Ltd. Registered Shs REG S HD -,104,9607004,9004,920700+1,24%
18.05.2021 19:55:25
Lowe's Companies Inc. Registered Shares DL -,50160,20130158,15158,25130-0,75%
18.05.2021 19:59:06
Lululemon Athletica Inc. Registered Shares o.N.260,05100257,70258,50100+0,76%
18.05.2021 19:58:59
Lundin Energy AB Namn-Aktier SK -,0128,43019027,77028,060190-0,07%
18.05.2021 19:59:06
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3627,5010622,90624,0010-0,34%
18.05.2021 19:59:05
M&T Bank Corp. Registered Shares DL -,50138,00260136,00137,00260-0,73%
18.05.2021 19:44:56
Macquarie Group Ltd. Registered Shares o.N.98,746097,4499,4360+2,29%
18.05.2021 19:53:20
Macy's, Inc. Registered Shares DL -,0115,6402.00015,28015,4252.000-2,52%
18.05.2021 19:58:50
MAN SE Inhaber-Stammaktien o.N.71,305071,3071,5050+0,28%
18.05.2021 19:31:14
Mapfre S.A. Acciones Nom. EO -,101,94251.3101,9111,93751.310-0,65%
18.05.2021 19:57:04
Marathon Oil Corp. Registered Shares DL 110,0453.5909,7649,8123.590-2,75%
18.05.2021 19:58:54
Marathon Petroleum Corp. Registered Shares DL -,0150,2271049,52049,640710-1,94%
18.05.2021 19:58:52
Marks & Spencer Group PLC Registered Shares LS -,251,8482.8101,82051,85352.810-0,41%
18.05.2021 19:59:06
Marsh & McLennan Cos. Inc. Registered Shares DL 1111,00320110,00111,003200,00%18.05.2021 19:31:14
Marubeni Corp. Registered Shares o.N.7,1068007,0217,132800+1,93%
18.05.2021 19:48:16
Mastercard Inc. Registered Shares A DL -,0001300,75500300,80301,35500+0,79%
18.05.2021 19:58:48
Mattel Inc. Registered Shares DL 117,1951.30016,98017,0801.300-0,64%
18.05.2021 19:57:08
Mazda Motor Corp. Registered Shares o.N.6,5741.7006,4006,8001.700-2,35%
18.05.2021 19:57:39
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.74,2845073,7073,78450+0,77%
18.05.2021 19:58:57
McDonald's Corp. Registered Shares DL-,01189,40100189,85189,90100-0,37%
18.05.2021 19:58:53
Mediaset España Comunicacion Acciones Nom. EO -,505,4704505,6555,755450+4,63%
18.05.2021 19:48:39
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,509,8506009,8389,914600+0,65%
18.05.2021 19:58:24
Meggitt PLC Registered Shares LS -,055,8008605,8505,900860+1,74%
18.05.2021 19:59:06
Merck & Co. Inc. Registered Shares DL-,0164,8040065,2365,30400-0,61%
18.05.2021 19:59:09
Merck KGaA Inhaber-Aktien o.N.141,55100141,00141,55100-0,28%
18.05.2021 19:57:22
Metso Outotec Oyj Registered Shares o.N.9,4885809,5869,682580+1,98%
18.05.2021 19:58:54
Meyer Burger Technology AG Nam.-Aktien SF -,050,4766----0,00%18.05.2021 19:30:29
Minebea Mitsumi Inc. Registered Shares o.N.21,20027020,80021,000270+1,96%
18.05.2021 19:44:46
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.6,4758906,3506,650890+3,76%
18.05.2021 19:31:17
Mitsubishi Corp. Registered Shares o.N.22,31026021,98022,500260+1,81%
18.05.2021 19:31:17
Mitsubishi Electric Corp. Registered Shares o.N.12,55570012,30012,495700+0,86%
18.05.2021 19:59:07
Mitsubishi Estate Co. Ltd. Registered Shares o.N.13,70045013,50013,700450-0,74%
18.05.2021 19:52:53
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.24,86023024,70025,020230+0,78%
18.05.2021 19:48:38
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.4,71851.2104,6394,74551.210+1,73%
18.05.2021 19:59:07
Mitsui & Co. Ltd. Registered Shares o.N.18,35031018,20518,395310+3,26%
18.05.2021 19:59:07
Mitsui Chemicals Inc. Registered Shares o.N.27,20022026,60027,800220+1,53%
18.05.2021 19:31:15
Mitsui Fudosan Co. Ltd. Registered Shares o.N.18,80030019,10019,200300+3,24%
18.05.2021 19:31:17
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.32,60018032,40033,600180+3,85%
18.05.2021 19:31:17
Mizuho Financial Group Inc. Registered Shares o.N.12,70048012,50012,7004800,00%18.05.2021 19:46:07
Molson Coors Beverage Co. Registered Shares B DL 0,0147,79078045,45045,600780-4,46%
18.05.2021 19:58:54
Mondi PLC Registered Shares EO -,2022,83023023,01023,150230+1,63%
18.05.2021 19:59:06
Mosaic Co., The Registered Shares DL -,0131,12070030,12030,220700-0,92%
18.05.2021 19:59:05
Motorola Solutions Inc. Registered Shares DL -,01165,85380164,15164,80380-0,36%
18.05.2021 19:58:51
MTR Corporation Ltd. Registered Shares o.N.4,6802.8104,6404,6602.810+0,43%
18.05.2021 19:31:15
MTU Aero Engines AG Namens-Aktien o.N.208,5080209,00209,8080-0,05%
18.05.2021 19:57:37
Murata Manufacturing Co. Ltd. Registered Shares o.N.61,6610060,8462,06100-0,16%
18.05.2021 19:58:11
Murphy Oil Corp. Registered Shares DL 117,4802.03017,30017,3902.030-1,56%
18.05.2021 19:59:06
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.241,05140240,65241,30140-1,07%
18.05.2021 19:58:40
N.V. Bekaert S.A. Parts Sociales au Port. o.N.37,64015537,10037,300155+1,09%
18.05.2021 19:41:04
Nagoya Railroad Co. Ltd. Registered Shares o.N.15,90026015,70016,000260+0,83%
18.05.2021 19:45:12
National Australia Bank Ltd. Registered Shares o.N.16,86444016,72016,904440+0,94%
18.05.2021 19:58:21
National Bank of Canada Registered Shares o.N.63,5035063,0063,503500,00%18.05.2021 19:31:16
Natixis S.A. Actions Port. EO 11,204,0821.3804,0684,0991.380+0,89%
18.05.2021 19:59:03
Naturgy Energy Group S.A. Acciones Port. EO 121,86012021,54021,660120-0,97%
18.05.2021 19:57:11
NEC Corp. Registered Shares o.N.38,72040037,92038,710400+1,34%
18.05.2021 19:45:09
Neste Oyj Registered Shs o.N.51,3011052,3252,50110+2,47%
18.05.2021 19:58:47
Nestlé S.A. Namens-Aktien SF -,1090,90----0,00%18.05.2021 19:30:29
NetApp Inc. Registered Shares o. N.64,841.29063,6563,831.290-1,20%
18.05.2021 19:59:01
Netflix Inc. Registered Shares DL -,001401,05470401,05401,95470-0,17%
18.05.2021 19:59:08
Newell Brands Inc. Registered Shares DL 124,20095023,32023,360950-3,20%
18.05.2021 19:57:04
Newmont Corp. Registered Shares DL 1,6060,461.03060,6860,861.030-0,07%
18.05.2021 19:59:08
Nexans S.A. Actions Port. EO 173,158072,0072,2080-1,10%
18.05.2021 19:47:56
NEXT PLC Registered Shares LS 0,1095,046094,6096,1660+0,75%
18.05.2021 19:59:06
Nextera Energy Inc. Registered Shares DL -,0159,3640059,3059,40400+0,41%
18.05.2021 19:59:04
NH Foods Ltd. Registered Shares o.N.34,60017033,80035,4001700,00%18.05.2021 19:31:17
Nikon Corp. Registered Shares o.N.8,2426908,1568,298690-0,34%
18.05.2021 19:59:07
Nintendo Co. Ltd. Registered Shares o.N.466,5020460,10467,0020-1,29%
18.05.2021 19:33:04
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.4,7801.2004,7004,8401.200+4,44%
18.05.2021 19:31:17
Nippon Steel Corp. Registered Shares o.N.16,99534016,70517,100340+2,39%
18.05.2021 19:59:07
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.33,40017033,20033,400170+3,11%
18.05.2021 19:31:17
Nissan Motor Co. Ltd. Registered Shares o.N.4,06452.6204,01254,1232.620-0,43%
18.05.2021 19:59:07
Nomura Holdings Inc. Registered Shares o.N.4,44752.3504,35054,4772.350+0,81%
18.05.2021 19:59:07
Norsk Hydro ASA Navne-Aksjer NK 1,0985,4009605,3565,396960-0,15%
18.05.2021 19:59:04
Northern Trust Corp. Registered Shares DL 1,66699,509097,0097,5090-2,02%
18.05.2021 19:47:32
Northrop Grumman Corp. Registered Shares DL 1307,00120304,30304,40120-0,69%
18.05.2021 19:58:40
NRG Energy Inc. Registered Shares DL -,0128,1201.26027,94028,1401.260-0,25%
18.05.2021 19:59:07
Nucor Corp. Registered Shares DL -,4084,9016084,7485,04160-2,89%
18.05.2021 19:58:57
O'Reilly Automotive Inc.[New] Registered Shares DL -,01457,30190447,50448,60190-1,52%
18.05.2021 19:58:59
Occidental Petroleum Corp. Registered Shares DL -,2021,9401.65021,33521,3751.650-1,57%
18.05.2021 19:59:08
Olympus Corp. Registered Shares o.N.16,33035016,23516,835350+4,24%
18.05.2021 19:58:55
Oréal S.A., L' Actions Port. EO 0,2354,2020352,45353,7520-1,36%
18.05.2021 19:59:06
Orica Ltd. Registered Shares o.N.9,0006208,9008,950620-1,66%
18.05.2021 19:57:22
Orient Overseas (Intl.) Ltd. Registered Shares New DL -,1013,30078012,30013,300780-6,82%
18.05.2021 19:44:18
Orion Corp. Registered Shares Cl.B o.N.37,23015036,98037,110150-0,14%
18.05.2021 19:57:26
Orkla ASA Navne-Aksjer NK 1,258,3746208,2848,350620-0,46%
18.05.2021 19:59:03
Osaka Gas Co. Ltd. Registered Shares o.N.16,30035016,10016,300350-3,59%
18.05.2021 19:51:38
Otsuka Holdings Company Ltd. Registered Shares o.N.33,60018032,60034,400170+1,88%
18.05.2021 19:45:37
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,507,4501.7807,4507,5001.780+2,05%
18.05.2021 19:31:15
OZ Minerals Ltd. Registered Shares o.N.17,01545016,93017,205450+8,01%
18.05.2021 19:53:20
Paccar Inc. Registered Shares DL 177,3650074,7675,02500-2,91%
18.05.2021 19:58:13
Panasonic Corp. Registered Shares o.N.8,9951.1508,9929,1121.150+0,73%
18.05.2021 19:59:07
Pandora A/S Navne-Aktier DK 1102,30100101,70102,20100-0,10%
18.05.2021 19:56:12
Parker-Hannifin Corp. Registered Shares DL-,50261,20140257,80258,20140-0,88%
18.05.2021 19:58:13
Partners Group Holding AG Namens-Aktien SF -,01684,80----0,00%18.05.2021 19:30:29
PCCW Ltd. Reg. Cons. Shares o.N.0,463217.9000,4470,47017.900-0,36%
18.05.2021 19:57:09
Pearson PLC Registered Shares LS -,2510,2005209,95010,100520-0,50%
18.05.2021 19:31:15
People's United Financial Inc. Registered Shares DL -,0115,8452.21015,85015,8852.210-0,60%
18.05.2021 19:59:08
PepsiCo Inc. Registered Shares DL -,0166120,84520119,50119,56520-0,48%
18.05.2021 19:59:03
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.176,5035176,35176,5535-0,40%
18.05.2021 19:57:11
Petrofac Ltd. Registered Shares DL -,021,7213.0601,6691,6923.060-2,05%
18.05.2021 19:58:49
Petropavlovsk PLC Registered Shares LS -,010,305217.0000,3000,307817.000+0,67%
18.05.2021 19:59:06
Pfizer Inc. Registered Shares DL -,0532,7151.80032,85032,8701.800-0,41%
18.05.2021 19:57:51
PG & E Corp. Registered Shares o.N.8,9084.0108,7368,7824.010-1,51%
18.05.2021 19:57:26
Philip Morris Internat. Inc. Registered Shares o.N.80,3750079,9180,00500-0,34%
18.05.2021 19:58:35
Pinnacle West Capital Corp. Registered Shares o.N.70,5050070,0070,505000,00%18.05.2021 19:52:47
Pitney-Bowes Inc. Registered Shares DL 16,5703.4106,4656,5053.410-0,39%
18.05.2021 19:59:04
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N85,5210085,7886,04100-0,12%
18.05.2021 19:58:40
PostNL N.V. Aandelen aan toonder EO -,084,5651.4004,5474,5611.400+4,60%
18.05.2021 19:57:26
Power Assets Holdings Ltd. Registered Shares o.N.5,0003.2004,9605,0003.200+1,64%
18.05.2021 19:31:17
Power Corporation of Canada Reg. Shares (Sub. Vtg) o.N.25,94051025,79026,030510+0,39%
18.05.2021 19:58:10
PPG Industries Inc. Registered Shares DL 1,666148,00250145,00146,00250-1,36%
18.05.2021 19:31:17
Principal Financial Group Inc. Registered Shares DL -,0155,5065054,0054,50650-0,92%
18.05.2021 19:31:17
Procter & Gamble Co., The Registered Shares o.N.111,50200111,90111,98200-1,18%
18.05.2021 19:59:00
Progressive Corp. Registered Shares DL 187,9041086,7486,96410-0,87%
18.05.2021 19:58:43
ProLogis Inc. Registered Shares DL -,0194,2840094,0894,54400+0,92%
18.05.2021 19:58:52
Provident Financial PLC Registered Shs LS -,178683392,8401.7402,9402,9601.740+4,26%
18.05.2021 19:31:15
Proximus S.A. Actions au Porteur o.N.17,13533017,19517,270330-0,43%
18.05.2021 19:31:14
Prudential Financial Inc. Registered Shares DL -,0189,0815087,7487,78150-0,99%
18.05.2021 19:58:57
Prudential PLC Registered Shares LS -,0518,00030017,50017,600300-2,23%
18.05.2021 19:31:15
Prysmian S.p.A. Azioni nom. EO 0,1028,93020028,36028,450200-1,49%
18.05.2021 19:56:01
PSP Swiss Property AG Nam.-Aktien SF 0,10102,30----0,00%18.05.2021 19:30:29
Public Service Ent. Group Inc. Registered Shares o.N.51,0070050,5051,00700-0,98%
18.05.2021 19:31:17
Publicis Groupe S.A. Actions Port. EO 0,4055,0410555,4055,82105+1,24%
18.05.2021 19:58:01
PUMA SE Inhaber-Aktien o.N.92,6615091,0091,46150+0,31%
18.05.2021 19:57:37
Raiffeisen Bank Intl AG Inhaber-Aktien o.N.19,72029019,71019,790290+0,51%
18.05.2021 19:58:47
Ralph Lauren Corp. Reg. Shares Class A DL -,01113,95320112,00112,45320-1,06%
18.05.2021 19:59:09
Reckitt Benckiser Group Registered Shares LS -,1074,507074,9075,0070+0,67%
18.05.2021 19:53:06
Regions Financial Corp. Registered Shares DL -,0119,4001.38018,90019,0001.380-1,56%
18.05.2021 19:48:13
Relx PLC Registered Shares LS -,14439721,79024021,41021,790240-0,56%
18.05.2021 19:58:11
Rentokil Initial PLC Registered Shares LS 0,015,5321.0105,4605,5541.010-0,07%
18.05.2021 19:59:06
Rexel S.A. Actions au Porteur EO 517,28533017,02017,085330-0,99%
18.05.2021 19:58:49
Rheinmetall AG Inhaber-Aktien o.N.85,568085,3286,0080-1,00%
18.05.2021 19:59:02
RHÖN-KLINIKUM AG Inhaber-Aktien o.N.15,58036015,32015,600360-1,16%
18.05.2021 19:31:14
Ricoh Co. Ltd. Registered Shares o.N.9,4006209,1509,500620+3,39%
18.05.2021 19:31:17
Rio Tinto Ltd. Registered Shares o.N.82,457081,9982,4670+0,34%
18.05.2021 19:58:54
Rio Tinto PLC Registered Shares LS -,1073,107073,4073,7070-1,61%
18.05.2021 19:58:07
Roche Holding AG Inhaber-Genußscheine o.N.246,00----0,00%18.05.2021 19:30:29
Rolls Royce Holdings PLC Registered Shares LS 0.201,22684.1601,20361,2224.160-0,81%
18.05.2021 19:59:06
Royal Bank of Canada Registered Shares o.N.83,5267083,3083,55670+0,16%
18.05.2021 19:59:06
Royal Dutch Shell Reg. Shares Class A EO -,0716,66431016,53416,610310-1,36%
18.05.2021 19:58:57
RWE AG Inhaber-Aktien o.N.32,18063032,15032,210630+0,28%
18.05.2021 19:57:37
S'pore Telecommunications Ltd. Registered Shares SD -,151,50258.1601,4711,53458.160+1,03%
18.05.2021 19:56:33
Sainsbury PLC, J. Registered Shs LS -,285714283,1231.6703,0673,1281.670-0,45%
18.05.2021 19:57:40

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