STOXX600

378,190
-6,82
-1,77%
17:15 25/06/18
Vol: -
Máx: 383,80
Mín: 377,94
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
DRILLISCH 58,00€ -1,86% -1,10€ 59,20€ 57,80€ 176.465 25/06 17:10
3I GROUP 9,04£ -3,05% -0,28£ 9,29£ 9,04£ 1.137.693 25/06 17:09
A2A 1,47 -2,19% -0,03 1,51 1,46 - 21/06 00:00
AALBERTS IND 40,06€ -2,13% -0,87€ 40,86€ 39,87€ 125.145 25/06 17:10
AAREAL BANK 37,02€ -0,48% -0,18€ 37,34€ 36,77€ 211.331 25/06 17:11
AB INBEV 83,94€ -1,49% -1,27€ 85,62€ 83,85€ 578.111 25/06 17:08
ABB N 21,48 CHF -3,24% -0,72 CHF 22,01 CHF 21,45 CHF 4.571.844 25/06 17:08
Abn Amro Group 22,29€ -1,55% -0,35€ 22,48€ 22,22€ 655.011 25/06 17:10
ACCOR 42,69€ -0,70% -0,30€ 43,18€ 42,64€ 410.409 25/06 17:10
ACKERMANS 146,10€ -0,75% -1,10€ 147,50€ 146,00€ 14.160 25/06 17:07
ACS 35,00€ -1,05% -0,37€ 35,17€ 34,81€ 246.937 25/06 17:09
ADECCO N 58,14 CHF -3,29% -1,98 CHF 59,82 CHF 57,98 CHF 710.281 25/06 17:09
ADIDAS N 187,85€ -1,62% -3,10€ 191,40€ 187,50€ 555.840 25/06 17:10
ADMIRAL GROUP 18,94£ -0,97% -0,19£ 19,17£ 18,91£ 179.696 25/06 17:08
ADP 189,70€ -0,99% -1,90€ 191,50€ 189,60€ 14.430 25/06 17:10
AEGON 5,22€ -1,58% -0,08€ 5,32€ 5,18€ 4.564.257 25/06 17:10
AENA 155,50€ -0,80% -1,25€ 156,20€ 154,65€ 41.449 25/06 17:09
Ageas (Ex-Fortis) 43,75€ -0,73% -0,32€ 44,07€ 43,69€ 151.678 25/06 17:08
AGGREKO 6,64£ -0,63% -0,04£ 6,67£ 6,59£ 684.865 25/06 17:09
AIR FRANCE - KLM 7,45€ -3,35% -0,26€ 7,70€ 7,41€ 2.426.789 25/06 17:10
AIR LIQUIDE 107,00€ -1,70% -1,85€ 108,75€ 107,00€ 210.125 25/06 17:10
AIRBUS GROUP 98,12€ -2,50% -2,52€ 100,28€ 98,05€ 393.775 25/06 17:10
Det Norske Oljeselskap 300,00 NOK -1,90% -5,80 NOK 306,40 NOK 299,40 NOK 529.128 25/06 16:25
AKZO NOBEL 74,50€ -0,37% -0,28€ 74,84€ 74,26€ 297.744 25/06 17:10
ALFA LAVAL 211,00k -1,81% -3,90k 215,80k 211,00k 957.799 25/06 17:09
ALLIANZ N 172,84€ -1,64% -2,88€ 175,22€ 172,76€ 696.514 25/06 17:10
ALSTOM 38,91€ -1,37% -0,54€ 39,45€ 38,90€ 260.276 25/06 17:10
ALTEN 87,30€ -1,02% -0,90€ 88,40€ 87,20€ 29.996 25/06 17:10
ALTICE REG 3,48€ -1,45% -0,05€ 3,53€ 3,48€ 4.247.945 25/06 17:10
ALTRAN TECHNOLOGIES 12,91€ -0,46% -0,06€ 13,02€ 12,84€ 175.469 25/06 17:10
AMADEUS IT GRP BR-A 68,26€ -1,78% -1,24€ 69,36€ 68,14€ 464.192 25/06 17:09
AMBU -B- 224,40 DKK 6,55% 13,80 DKK 234,60 DKK 218,00 DKK 2.088.853 25/06 16:59
AMER SPORTS -A- 27,52€ -0,83% -0,23€ 27,91€ 27,44€ 140.028 25/06 17:09
AMS 77,60 CHF -3,75% -3,02 CHF 80,32 CHF 77,32 CHF 669.036 25/06 17:09
AMUNDI GROUP 60,18€ -0,30% -0,18€ 60,88€ 60,02€ 87.525 25/06 17:10
ANDRITZ 44,88€ 4,81% 2,06€ 45,32€ 43,00€ 260.824 25/06 17:09
ANGLO AMERICAN 16,21£ -4,48% -0,76£ 16,85£ 16,20£ 3.701.277 25/06 17:09
ANTOFAGASTA 9,96£ -3,12% -0,32£ 10,22£ 9,92£ 1.228.032 25/06 17:09
AP MOELLER-MAERS-B- 8.672,00 DKK -2,67% -238,00 DKK 8.938,00 DKK 8.662,00 DKK 31.400 25/06 16:59
ARCELORMITTAL REG 26,10€ -4,61% -1,26€ 27,36€ 26,09€ 1.918.589 25/06 17:11
ARGEN-X 73,90€ -3,40% -2,60€ 77,00€ 73,00€ 39.946 25/06 17:05
ARKEMA 100,30€ -1,62% -1,65€ 102,60€ 100,25€ 63.049 25/06 17:10
AROUNDTOWN 7,19€ 0,07% 0,01€ 7,28€ 7,15€ 2.598 25/06 13:52
ASHTEAD GROUP 22,18£ -1,51% -0,34£ 22,53£ 22,14£ 1.310.338 25/06 17:09
ASM INT 47,80€ -4,21% -2,10€ 49,78€ 47,80€ 191.874 25/06 17:10
ASML HLDG 169,55€ -4,40% -7,80€ 176,65€ 169,20€ 642.412 25/06 17:10
Asr Nederland 34,32€ -1,77% -0,62€ 34,96€ 34,26€ 167.586 25/06 17:10
ASSA ABLOY-B- 187,30k 0,24% 0,45k 191,40k 186,85k 1.691.211 25/06 17:09
ASSOCIAT BRIT FOODS 28,37£ 0,07% 0,02£ 28,45£ 28,25£ 783.602 25/06 17:09
ASTRAZENECA 52,03£ -0,50% -0,26£ 52,76£ 51,90£ 789.469 25/06 17:09
ATLANTIA 24,39 -0,45% -0,11 24,93 24,36 - 21/06 00:00
ATLAS COPCO -A- 258,90k -2,12% -5,60k 264,55k 258,85k 1.239.162 25/06 17:09
ATOS 119,00€ -2,66% -3,25€ 122,00€ 118,40€ 144.505 25/06 17:08
AURUBIS 64,22€ -2,52% -1,66€ 65,64€ 64,14€ 154.498 25/06 17:10
AUTO TRADER GR 4,28£ 0,23% 0,01£ 4,30£ 4,24£ 1.628.891 25/06 17:09
AVIVA 5,03£ -2,37% -0,12£ 5,13£ 5,02£ 7.303.619 25/06 17:09
AXA 21,18€ -1,12% -0,24€ 21,35€ 21,16€ 1.941.615 25/06 17:11
AXEL SPRINGER N 61,10€ -0,41% -0,25€ 61,65€ 60,85€ 46.430 25/06 17:06
BABCOCK INTL GRP 8,23£ -2,07% -0,17£ 8,39£ 8,22£ 498.130 25/06 17:08
BAE SYSTEMS 6,12£ -2,05% -0,13£ 6,23£ 6,11£ 3.682.576 25/06 17:09
BALDER -B- 228,00k -0,70% -1,60k 230,20k 225,20k 144.882 25/06 17:09
BALFOUR BEATTY 2,83£ -1,15% -0,03£ 2,86£ 2,83£ 1.101.112 25/06 17:09
BALOISE HLDG N 143,50 CHF -1,44% -2,10 CHF 145,00 CHF 143,20 CHF 78.397 25/06 17:06
BANCO SABADELL 1,41€ -0,85% -0,01€ 1,42€ 1,39€ 9.394.033 25/06 17:08
Banco Santander 4,60€ -2,77% -0,13€ 4,70€ 4,60€ 22.299.232 25/06 17:09
BANKIA 3,27€ -2,39% -0,08€ 3,33€ 3,26€ 1.908.210 25/06 17:09
BANKINTER 8,33€ -2,09% -0,18€ 8,50€ 8,31€ 1.128.160 25/06 17:09
BARCLAYS 1,91£ -1,80% -0,04£ 1,93£ 1,90£ 16.559.913 25/06 17:09
BARRATT DEV PLC 5,25£ -0,61% -0,03£ 5,27£ 5,20£ 4.056.860 25/06 17:09
BARRY CALLEBAUT N 1.792,00 CHF -0,44% -8,00 CHF 1.802,00 CHF 1.783,00 CHF 3.962 25/06 17:08
BASF N 81,41€ -2,56% -2,14€ 83,38€ 81,32€ 1.659.531 25/06 17:10
BAYER N 96,28€ -2,59% -2,56€ 98,82€ 96,16€ 1.905.108 25/06 17:11
BB BIOTECH N 66,25 CHF -0,82% -0,55 CHF 66,60 CHF 65,70 CHF 54.057 25/06 17:08
BBA AVIATION 3,33£ -1,42% -0,05£ 3,38£ 3,33£ 646.989 25/06 17:09
BBVA 5,96€ -1,60% -0,10€ 6,03€ 5,95€ 9.097.027 25/06 17:09
BCP R 0,26€ -1,60% -0,00€ 0,27€ 0,26€ 21.446.427 25/06 17:10
BEAZLEY 5,85£ 0,09% 0,01£ 5,89£ 5,80£ 1.493.623 25/06 17:09
BEIERSDORF 93,80€ 0,41% 0,38€ 94,60€ 93,04€ 376.414 25/06 17:10
BELLWAY 30,37£ -1,62% -0,50£ 30,87£ 30,07£ 295.045 25/06 17:08
Berkeley Group Holdings (The) 37,55£ -1,68% -0,64£ 38,08£ 37,21£ 394.945 25/06 17:09
BESI 23,64€ -8,37% -2,16€ 25,50€ 23,46€ 1.016.808 25/06 17:10
BHP BILLITON 16,07£ -3,57% -0,59£ 16,67£ 16,00£ 4.872.881 25/06 17:09
BIC 79,90€ 0,13% 0,10€ 80,85€ 79,75€ 18.961 25/06 17:08
BILLERUDKORSNAS 123,75k -1,20% -1,50k 126,00k 123,50k 682.903 25/06 17:09
BIOMERIEUX 76,50€ -0,78% -0,60€ 77,40€ 76,30€ 50.458 25/06 17:08
BMW 79,03€ -1,59% -1,28€ 79,72€ 78,65€ 1.288.903 25/06 17:10
BNP PARIBAS-A- 52,95€ -1,80% -0,97€ 53,64€ 52,90€ 1.290.413 25/06 17:10
BOLIDEN 285,10k -3,13% -9,20k 294,55k 285,10k 953.659 25/06 17:09
BOLLORE 4,01€ -2,34% -0,10€ 4,07€ 4,00€ 685.557 25/06 17:10
BOLSAS Y MERCADO 28,84€ -0,62% -0,18€ 29,16€ 28,80€ 69.722 25/06 17:09
BOSKALIS WESTMINSTR 25,03€ -1,42% -0,36€ 25,30€ 24,96€ 180.293 25/06 17:10
BOUYGUES 37,72€ -1,00% -0,38€ 38,08€ 37,64€ 298.663 25/06 17:10
BP 5,57£ -3,38% -0,20£ 5,73£ 5,56£ 18.361.510 25/06 17:09
BCA POP. EMILIA R. 4,46 -2,94% -0,14 4,63 4,45 - 21/06 00:00
BRENNTAG N 47,97€ -1,76% -0,86€ 48,88€ 47,95€ 133.730 25/06 17:10
BRIT AMER TOBACCO 38,02£ -2,80% -1,10£ 39,08£ 37,95£ 1.868.367 25/06 17:09
BRIT LAND CO REIT 6,78£ -1,37% -0,09£ 6,87£ 6,76£ 1.308.643 25/06 17:09
BRITVIC 7,76£ -0,51% -0,04£ 7,78£ 7,73£ 434.908 25/06 17:08
BT GROUP 2,17£ -0,73% -0,02£ 2,20£ 2,17£ 13.838.510 25/06 17:09
BTG 5,37£ -0,37% -0,02£ 5,48£ 5,37£ 542.495 25/06 17:09
BUCHER IND N 318,00 CHF -4,04% -13,40 CHF 329,60 CHF 317,20 CHF 21.662 25/06 17:07
BUNZL 22,79£ -0,74% -0,17£ 23,00£ 22,73£ 407.724 25/06 17:08
BURBERRY GROUP 21,36£ -1,20% -0,26£ 21,77£ 21,36£ 1.013.819 25/06 17:08
BUREAU VERITAS 22,78€ -2,06% -0,48€ 23,20€ 22,77€ 287.936 25/06 17:10
Caixabank 3,58€ -2,40% -0,09€ 3,64€ 3,58€ 12.631.635 25/06 17:09
CAP GEMINI 112,60€ -0,71% -0,80€ 113,60€ 112,30€ 200.934 25/06 17:08
CAPITA 1,59£ -2,99% -0,05£ 1,64£ 1,59£ 3.730.966 25/06 17:09
CARLSBERG -B- 752,80 DKK 0,29% 2,20 DKK 757,40 DKK 748,00 DKK 243.984 25/06 16:59
CARNIVAL 42,87£ -9,61% -4,56£ 47,75£ 42,74£ 892.923 25/06 17:09
CARREFOUR 14,51€ -0,96% -0,14€ 14,65€ 14,44€ 1.493.873 25/06 17:10
CASINO GP 33,46€ -0,71% -0,24€ 33,76€ 33,33€ 136.288 25/06 17:10
CASTELLUM 144,00k -0,10% -0,15k 144,45k 142,45k 618.934 25/06 17:09
CELLNEX TELECOM 22,42€ 1,36% 0,30€ 22,45€ 21,97€ 414.790 25/06 17:09
CEMBRA MONEY BANK N 77,60 CHF -1,96% -1,55 CHF 78,75 CHF 77,10 CHF 36.563 25/06 17:06
CENTRICA 1,57£ -0,41% -0,01£ 1,59£ 1,57£ 12.527.701 25/06 17:09
CHRISTIAN DIOR 355,70€ -1,85% -6,70€ 366,50€ 355,70€ 10.415 25/06 17:10
RICHEMONT N 84,54 CHF -3,09% -2,70 CHF 86,52 CHF 83,98 CHF 1.159.861 25/06 17:08
CINEWORLD GROUP 2,69£ 1,28% 0,03£ 2,70£ 2,64£ 2.462.244 25/06 17:09
CLARIANT N 24,69 CHF 3,18% 0,76 CHF 24,82 CHF 23,81 CHF 2.942.858 25/06 17:08
CLOSE BROS GRP 14,79£ -0,94% -0,14£ 14,93£ 14,70£ 131.543 25/06 17:06
CNH INDUSTRIAL 9,19 -0,48% -0,04 9,39 9,07 - 21/06 00:00
CNP ASSURANCES 19,28€ -1,08% -0,21€ 19,48€ 19,23€ 129.899 25/06 17:10
COBHAM 1,27£ -2,08% -0,03£ 1,30£ 1,27£ 2.107.261 25/06 17:08
COCA-COLA HBC N 25,17£ -0,71% -0,18£ 25,32£ 25,03£ 788.825 25/06 17:09
COFINIMMO 104,50€ 0,38% 0,40€ 104,60€ 103,70€ 59.603 25/06 17:09
COLOPLAST -B- 633,40 DKK -1,09% -7,00 DKK 645,00 DKK 632,80 DKK 249.943 25/06 16:59
COLRUYT 48,01€ -0,25% -0,12€ 48,43€ 47,73€ 126.979 25/06 17:09
COMMERZBANK 8,28€ -3,59% -0,31€ 8,49€ 8,26€ 9.308.497 25/06 17:10
COMPASS GROUP 16,21£ -0,09% -0,02£ 16,34£ 16,17£ 3.023.152 25/06 17:09
CONTINENTAL 203,60€ -2,82% -5,90€ 207,90€ 201,20€ 586.413 25/06 17:10
Van Elle Holdings 2,21£ -2,48% -0,06£ 2,25£ 2,20£ 1.529.123 25/06 17:09
Covestro Ag O.N. 72,32€ -2,16% -1,60€ 73,78€ 71,42€ 1.004.200 25/06 17:10
FONC.DES REGIONS 88,60€ -0,28% -0,25€ 88,80€ 88,05€ 29.034 25/06 17:09
CPTL & COUNT PROP 2,91£ -1,02% -0,03£ 2,94£ 2,90£ 1.488.859 25/06 17:09
CREDIT AGRICOLE 11,60€ -1,40% -0,17€ 11,75€ 11,55€ 2.041.117 25/06 17:11
CRODA INTL PLC 47,42£ -1,45% -0,70£ 48,36£ 47,41£ 137.672 25/06 17:09
CS GROUP N 14,85 CHF -3,48% -0,54 CHF 15,24 CHF 14,81 CHF 6.587.133 25/06 17:09
CYBG 3,19£ -0,56% -0,02£ 3,28£ 3,19£ 1.258.528 25/06 17:06
DAIMLER N 56,35€ -2,27% -1,31€ 57,25€ 56,08€ 3.320.904 25/06 17:10
DANONE 63,79€ -1,48% -0,96€ 64,40€ 63,79€ 562.870 25/06 17:11
DANSKE BANK 203,60 DKK -1,50% -3,10 DKK 206,00 DKK 203,60 DKK 2.100.344 25/06 16:59
DASSAULT AVIA. 1.618,00€ -1,22% -20,00€ 1.639,00€ 1.607,00€ 2.282 25/06 17:06
DASSAULT SYST. 119,50€ -1,61% -1,95€ 122,10€ 119,50€ 140.685 25/06 17:10
CAMPARI 6,83 -1,01% -0,07 6,99 6,83 - 21/06 00:00
DCC 68,35£ -0,58% -0,40£ 68,65£ 67,80£ 127.160 25/06 17:08
DECHRA PHARMACLTS 27,44£ -2,76% -0,78£ 28,14£ 27,32£ 118.797 25/06 17:09
DERWENT LONDON 30,65£ -0,78% -0,24£ 30,95£ 30,49£ 108.493 25/06 17:08
DEUTSCHE BANK N 9,27€ -2,40% -0,23€ 9,41€ 9,24€ 9.947.703 25/06 17:10
DEUTSCHE BOERSE N 113,65€ -0,61% -0,70€ 114,35€ 112,95€ 206.762 25/06 17:10
DEUTSCHE POST N 28,61€ -2,12% -0,62€ 29,17€ 28,60€ 3.650.412 25/06 17:11
DEUTSCHE TELEKOM N 13,36€ -1,37% -0,19€ 13,49€ 13,35€ 5.727.562 25/06 17:10
DEUTSCHE WOHNEN 41,40€ -0,24% -0,10€ 42,03€ 41,25€ 398.282 25/06 17:10
DIAGEO 26,93£ -1,98% -0,55£ 27,44£ 26,88£ 2.688.973 25/06 17:09
DIRECT LINE INS 3,46£ -0,80% -0,03£ 3,49£ 3,45£ 1.896.806 25/06 17:09
DIXONS CARPHONE GRP 1,99£ 1,02% 0,02£ 2,02£ 1,96£ 2.702.686 25/06 17:09
DKSH HLDG N 68,40 CHF -2,29% -1,60 CHF 70,10 CHF 68,05 CHF 177.096 25/06 17:09
DLY MAIL&GEN TST A 6,93£ 0,36% 0,03£ 6,94£ 6,86£ 823.689 25/06 17:09
Dnb 156,30 NOK -0,76% -1,20 NOK 157,55 NOK 156,20 NOK 1.684.530 25/06 16:25
KABA HLDG N 683,00 CHF -0,65% -4,50 CHF 691,50 CHF 679,50 CHF 10.943 25/06 17:05
DS SMITH 5,11£ -1,35% -0,07£ 5,17£ 5,08£ 2.955.703 25/06 17:09
DSM 84,48€ -2,38% -2,06€ 86,44€ 84,04€ 364.870 25/06 17:10
DSV 516,00 DKK -1,45% -7,60 DKK 525,80 DKK 515,80 DKK 464.893 25/06 16:59
DT.LUFTHANSA N 21,62€ -4,88% -1,11€ 22,64€ 21,59€ 2.828.234 25/06 17:10
DUERR 42,15€ -2,32% -1,00€ 43,45€ 42,02€ 285.734 25/06 17:10
DUFRY N 131,55 CHF -3,49% -4,75 CHF 136,30 CHF 131,45 CHF 186.078 25/06 17:08
E.ON N 9,04€ -0,60% -0,06€ 9,10€ 8,99€ 5.445.935 25/06 17:10
EASYJET 17,27£ -3,55% -0,64£ 17,84£ 17,19£ 1.088.994 25/06 17:09
EDENRED 26,66€ -0,93% -0,25€ 26,99€ 26,61€ 144.641 25/06 17:10
EDF 11,83€ -0,30% -0,04€ 12,06€ 11,79€ 835.210 25/06 17:10
EDP-ENERGIAS R 3,40€ 0,15% 0,01€ 3,41€ 3,37€ 1.243.662 25/06 17:09
EIFFAGE 93,52€ -0,40% -0,38€ 94,04€ 93,16€ 74.407 25/06 17:10
ELECTROCOMPONENTS 7,42£ -0,03% -0,00£ 7,52£ 7,40£ 923.506 25/06 17:09
ELECTROLUX -B- 200,00k -3,85% -8,00k 208,20k 199,75k 1.643.982 25/06 17:09
ELEKTA -B- FR 114,80k -2,63% -3,10k 118,65k 114,65k 1.545.031 25/06 17:09
ELIS 20,12€ 0,70% 0,14€ 20,20€ 19,93€ 252.106 25/06 17:10
ELISA 39,35€ 0,31% 0,12€ 39,65€ 39,23€ 172.568 25/06 17:09
EMS-CHEM HLDG N 630,00 CHF -1,10% -7,00 CHF 637,00 CHF 627,50 CHF 10.882 25/06 17:08
ENAGAS 24,79€ 0,04% 0,01€ 24,97€ 24,69€ 384.409 25/06 17:08
ENDESA 19,38€ -0,26% -0,05€ 19,45€ 19,31€ 655.228 25/06 17:08
ENEL 4,71 -2,30% -0,11 4,85 4,69 - 21/06 00:00
ENGIE 13,13€ -0,79% -0,11€ 13,20€ 13,03€ 1.769.626 25/06 17:10
ENI 15,16 -1,76% -0,27 15,53 15,10 - 21/06 00:00
Statoil 209,20 NOK -2,38% -5,10 NOK 213,70 NOK 209,10 NOK 2.676.342 25/06 16:25
ERICSSON -B- 67,84k -1,11% -0,76k 69,06k 67,64k 5.830.877 25/06 17:09
ERSTE GROUP BANK 34,97€ -0,54% -0,19€ 35,26€ 34,70€ 278.330 25/06 17:09
ESSILOR INTL 118,90€ -1,16% -1,40€ 120,40€ 118,75€ 175.574 25/06 17:10
EURAZEO 65,20€ -0,69% -0,45€ 66,00€ 65,10€ 59.374 25/06 17:07
EUROFINS SCIENTIFIC 418,80€ -1,64% -7,00€ 426,40€ 418,80€ 12.311 25/06 17:10
EURONEXT 54,00€ -1,28% -0,70€ 54,60€ 53,40€ 76.150 25/06 17:07
EUTELSAT COMM. 16,55€ -6,10% -1,08€ 19,28€ 16,05€ 732.673 25/06 17:11
EVRAZ 5,05£ -3,18% -0,17£ 5,21£ 5,05£ 1.414.616 25/06 17:09
EXOR 58,18 -2,55% -1,52 60,02 58,12 - 21/06 00:00
EXPERIAN 18,34£ -1,16% -0,22£ 18,71£ 18,34£ 1.138.829 25/06 17:08
FABEGE 105,06k -0,40% -0,42k 105,80k 103,40k 370.668 25/06 17:06
FAURECIA 64,66€ -2,77% -1,84€ 66,10€ 64,54€ 142.594 25/06 17:10
WOLSELEY 59,69£ -1,78% -1,08£ 60,77£ 59,69£ 318.318 25/06 17:09
Ferrari 121,60 -1,50% -1,85 124,25 120,80 - 21/06 00:00
Ferrovial 17,71€ -1,39% -0,25€ 17,89€ 17,70€ 698.470 25/06 17:09
FIAT CHRYSLER AUTO 16,91 -4,17% -0,74 17,61 16,80 - 21/06 00:00
FLSMIDTH & CO. 385,00 DKK -2,04% -8,00 DKK 393,00 DKK 385,00 DKK 372.157 25/06 16:59
FLUGHAFEN ZUERICH N 201,80 CHF -4,27% -9,00 CHF 209,20 CHF 201,80 CHF 66.769 25/06 17:07
FORTUM 19,63€ -0,18% -0,04€ 19,89€ 19,56€ 914.037 25/06 17:08
FRAPORT 81,40€ -2,07% -1,72€ 83,36€ 81,40€ 60.801 25/06 17:11
FREENET N 22,91€ -0,61% -0,14€ 23,03€ 22,71€ 309.867 25/06 17:11
FRESENIUS 68,84€ -1,46% -1,02€ 70,00€ 68,82€ 839.443 25/06 17:10
FRESENIUS MED CARE 86,50€ -1,46% -1,28€ 88,08€ 86,48€ 250.497 25/06 17:10
FRESNILLO 11,47£ -2,26% -0,27£ 11,69£ 11,42£ 492.869 25/06 17:09
FUCHS PETROLUB VZ 42,50€ -1,44% -0,62€ 43,32€ 42,46€ 57.356 25/06 17:08
GALAPAGOS 16,00€ 0,00% 0,00€ 16,25€ 15,80€ 29.347 31/03 17:35
GALP ENERGIA -B- 15,96€ -0,81% -0,13€ 16,19€ 15,91€ 885.720 25/06 17:10
GAM HLDG N 13,62 CHF -2,71% -0,38 CHF 13,93 CHF 13,53 CHF 301.983 25/06 17:09
GAS NATURAL SDG 21,63€ 0,00% 0,00€ 21,82€ 21,51€ 540.073 25/06 17:09
GBL 89,96€ -1,16% -1,06€ 90,86€ 89,90€ 85.185 25/06 17:08
GEA GROUP 29,15€ -3,86% -1,17€ 30,26€ 29,13€ 429.919 25/06 17:11
GEBERIT N 424,00 CHF -1,83% -7,90 CHF 429,60 CHF 422,70 CHF 72.092 25/06 17:08
GECINA N 143,50€ 0,07% 0,10€ 144,00€ 142,40€ 24.622 25/06 17:10
GEMALTO 62,04€ -2,19% -1,39€ 64,40€ 61,58€ 468.168 30/04 17:35
GENERALI 14,44 -1,33% -0,20 14,72 14,33 - 21/06 00:00
GENMAB 1.004,00 DKK 0,92% 9,20 DKK 1.016,00 DKK 995,00 DKK 174.286 25/06 16:59
GEORG FISCHER N 1.261,00 CHF -2,47% -32,00 CHF 1.290,00 CHF 1.256,00 CHF 6.300 25/06 17:08
GERRESHEIMER 72,90€ -0,34% -0,25€ 73,55€ 72,65€ 51.485 25/06 17:10
GETINGE -B- 81,42k 0,25% 0,20k 83,04k 80,90k 862.840 25/06 17:09
GP EUROTUNNEL RGPT 12,03€ 0,17% 0,02€ 12,19€ 11,95€ 270.506 25/06 17:10
GIVAUDAN N 2.183,00 CHF -1,58% -35,00 CHF 2.217,00 CHF 2.181,00 CHF 13.019 25/06 17:08
GLAXOSMITHKLINE 15,02£ -2,86% -0,44£ 15,43£ 15,01£ 6.810.955 25/06 17:09
GLENCORE 3,71£ -4,20% -0,16£ 3,86£ 3,71£ 27.912.856 25/06 17:09
GN STORE NORD 291,00 DKK -0,89% -2,60 DKK 295,70 DKK 291,00 DKK 391.968 25/06 16:59
GREAT PORT EST REIT 7,13£ -0,52% -0,04£ 7,18£ 7,11£ 649.165 25/06 17:08
GRENKELEASING 96,35€ -1,13% -1,10€ 98,00€ 95,40€ 29.153 25/06 17:08
GRIFOLS-A 26,72€ -0,52% -0,14€ 27,04€ 26,65€ 328.373 25/06 17:09
GVC HOLD 10,20£ -1,45% -0,15£ 10,38£ 10,19£ 719.781 25/06 17:08
H. LUNDBECK 462,50 DKK -2,45% -11,60 DKK 474,10 DKK 461,00 DKK 261.094 25/06 16:59
HAKON INVEST 118,90k 0,85% 1,00k 119,30k 118,00k 48.372 21/12 17:29
HALMA PLC 13,74£ -0,94% -0,13£ 13,91£ 13,70£ 665.268 25/06 17:08
HAMMERSON REIT 5,26£ -1,39% -0,07£ 5,33£ 5,24£ 3.169.385 25/06 17:04
HANNOVER RUECK N 107,20€ -1,38% -1,50€ 108,20€ 107,00€ 102.239 25/06 17:10
HARGREAVES LANS 19,60£ -1,90% -0,38£ 19,91£ 19,56£ 399.694 25/06 17:09
HAYS 1,80£ -4,00% -0,08£ 1,87£ 1,80£ 1.930.683 25/06 17:07
HEIDELBERGCEMENT 71,68€ -2,10% -1,54€ 73,14€ 71,50€ 467.890 25/06 17:10
HEINEKEN 86,30€ -0,32% -0,28€ 86,84€ 86,12€ 224.536 25/06 17:10
HEINEKEN HOLDING 82,75€ -0,18% -0,15€ 83,15€ 82,25€ 60.921 25/06 17:10
HELVETIA HLDG N 560,50 CHF -0,88% -5,00 CHF 564,50 CHF 559,50 CHF 5.802 25/06 17:08
HENKEL VZ 106,55€ -1,34% -1,45€ 108,55€ 106,55€ 237.362 25/06 17:10
HENNES&MAURITZ -B- 137,98k -0,19% -0,26k 141,70k 136,82k 4.432.800 25/06 17:09
HERMES INTL 523,00€ -1,13% -6,00€ 529,00€ 522,60€ 52.357 25/06 17:11
HEXAGON -B- 502,00k -0,40% -2,00k 505,60k 499,90k 330.076 25/06 17:08
HEXPOL -B- 91,05k 0,00% 0,00k 93,00k 90,90k 704.833 25/06 17:09
HISCOX 15,22£ -0,78% -0,12£ 15,32£ 15,19£ 129.567 25/06 17:08