Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863612,64080012,64013,130800-3,14%
27.01.2020 12:31:36
3M Co. Registered Shares DL -,01159,0050157,90160,3650-2,25%
27.01.2020 12:02:15
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10001.098,00101.098,001.110,0010-3,51%
27.01.2020 12:46:26
Aalberts N.V. Aandelen aan toonder EO -,2538,98030039,24039,700300-2,39%
27.01.2020 12:49:28
Abbott Laboratories Registered Shares o.N.80,487079,4681,3670-2,12%
27.01.2020 12:49:51
Acciona S.A. Acciones Port. EO 1101,2060100,80101,2060-0,79%
27.01.2020 12:31:35
ACCOR S.A. Actions Port. EO 336,50030036,94037,020300-2,53%
27.01.2020 12:48:33
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,259,1446209,1309,220620-1,76%
27.01.2020 12:46:38
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5031,38018031,40031,540180-0,88%
27.01.2020 12:46:50
Activision Blizzard Inc. Registered Shares DL-,00000151,9639051,8852,38390-3,17%
27.01.2020 12:49:54
adidas AG Namens-Aktien o.N.306,45200301,60301,70200-3,36%
27.01.2020 12:49:53
Admiral Group PLC Registered Shares LS -,00126,64021026,68027,720210-1,04%
27.01.2020 12:31:35
Advanced Micro Devices Inc. Registered Shares DL -,0143,48090043,57043,870900-4,07%
27.01.2020 12:48:59
AEGON N.V. Aandelen op naam(demat.)EO-,123,7225.6003,7443,7825.600-2,50%
27.01.2020 12:46:19
Aeon Co. Ltd. Registered Shares o.N.18,60050018,60018,900500-1,06%
27.01.2020 12:02:15
Aéroports de Paris S.A. Actions au Port. EO 3167,40100167,60168,20100-1,30%
27.01.2020 12:47:08
AFLAC Inc. Registered Shares DL -,1046,48011046,59047,090110-1,29%
27.01.2020 12:36:36
AGC Inc. Registered Shares o.N.31,80018031,80032,800180-1,85%
27.01.2020 12:02:15
Agnico Eagle Mines Ltd. Registered Shares o.N.56,6010056,4257,26100+1,47%
27.01.2020 12:31:35
AIA Group Ltd Registerd Shares o.N.9,3926009,3929,966600-2,06%
27.01.2020 12:31:36
Air France-KLM S.A. Actions Port. EO 18,2601.2008,2748,4501.200-6,82%
27.01.2020 12:49:30
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50128,2060128,30128,4060-1,38%
27.01.2020 12:48:26
Air Products & Chemicals Inc. Registered Shares DL 1220,0030220,00222,0030+0,92%
27.01.2020 12:31:35
AIXTRON SE Namens-Aktien o.N.9,7146309,5449,560630-3,01%
27.01.2020 12:49:23
Ajinomoto Co. Inc. Registered Shares o.N.14,80040014,80015,200400+0,68%
27.01.2020 12:02:16
Akastor ASA Navne-Aksjer NK 0,5920,8733.0000,8730,9053.000-1,36%
27.01.2020 12:02:15
Alfa Laval AB Namn-Aktier SK 2,522,58050022,76023,080500-2,07%
27.01.2020 12:31:37
Allianz SE vink.Namens-Aktien o.N.217,90400217,20217,30400-1,45%
27.01.2020 12:49:05
Alps Alpine Co. Ltd. Registered Shares o.N.19,50065419,50019,700400-2,01%
27.01.2020 12:45:42
Alstom S.A. Actions Port. EO 746,82030045,92046,420300-2,01%
27.01.2020 12:48:05
Altria Group Inc. Registered Shares DL -,33345,05045045,06045,300450-0,92%
27.01.2020 12:47:59
Alumina Ltd. Registered Shares o.N.1,3804.2001,3801,4104.2000,00%27.01.2020 12:00:51
Amadeus IT Group S.A. Acciones Port. EO 0,0173,3411073,8073,86110-4,08%
27.01.2020 12:49:40
American Electric Power Co.Inc Registered Shares DL 6,5090,527090,7891,8070-1,69%
27.01.2020 12:46:48
American Express Co. Registered Shares DL -,20119,84170119,64120,76170-1,69%
27.01.2020 12:46:30
American International Grp Inc Registered Shares New DL 2,5045,11013045,16045,650130-1,87%
27.01.2020 12:49:54
Ameriprise Financial Inc. Registered Shares DL -,01149,0070149,00150,0070-1,97%
27.01.2020 12:31:39
AmerisourceBergen Corp. Registered Shares DL -,0179,007079,0079,5070+0,64%
27.01.2020 12:45:50
ANA Holdings Inc. Registered Shares o.N.27,80020027,80029,200200-0,71%
27.01.2020 12:00:54
Analog Devices Inc. Registered Shares DL -,166103,7450104,04105,1050-2,49%
27.01.2020 12:46:29
Andritz AG Inhaber-Aktien o.N.36,14015036,54036,660150-2,30%
27.01.2020 12:42:49
Anglo American PLC Registered Shares DL -,5494523,99045024,13024,770450-3,63%
27.01.2020 12:46:22
APA Group Stapled Securities o.N.6,8508006,8507,150800-0,72%
27.01.2020 12:31:41
Apache Corp. Registered Shares DL -,62526,02020026,11026,630200-2,32%
27.01.2020 12:49:49
Aperam S.A. Actions Nom. o.N.25,80015025,80026,380150-2,20%
27.01.2020 12:02:14
Apple Inc. Registered Shares o.N.280,30200280,60281,20200-3,14%
27.01.2020 12:49:38
Applied Materials Inc. Registered Shares o.N.54,9611053,4054,42110-4,51%
27.01.2020 12:46:36
ARC Resources Ltd. Registered Shares o.N.4,7601.1004,7605,0501.100-4,03%
27.01.2020 12:27:33
Archer Daniels Midland Co. Registered Shares o.N.39,000-----1,79%
27.01.2020 12:45:51
Arkema S.A. Actions au Porteur EO 1083,4420083,7084,56200-1,30%
27.01.2020 12:49:50
Aryzta AG Namens-Aktien SF -,020,9668----0,00%27.01.2020 10:23:31
Asahi Group Holdings Ltd. Registered Shares o.N.41,20014041,40043,400140+0,98%
27.01.2020 12:47:53
Asahi Kasei Corp. Registered Shares o.N.9,1006009,1009,400600-2,67%
27.01.2020 12:31:37
Ascendas Real Estate Inv.Trust Registered Units o.N.2,0802.8002,0802,1402.8000,00%27.01.2020 12:31:43
Ashmore Group PLC Registered Shares LS -,00016,4109006,4106,610900-2,44%
27.01.2020 12:02:16
Assicurazioni Generali S.p.A. Azioni nom. EO 117,74032017,68017,860320-1,34%
27.01.2020 12:49:21
Astellas Pharma Inc. Registered Shares o.N.15,58038515,58015,790379-0,57%
27.01.2020 12:50:00
AT & T Inc. Registered Shares DL 134,38030034,47034,590300-0,52%
27.01.2020 12:48:48
Aurubis AG Inhaber-Aktien o.N.51,1030050,4450,60300-2,25%
27.01.2020 12:49:44
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.15,68040015,68016,026400-1,90%
27.01.2020 12:02:16
Automatic Data Processing Inc. Registered Shares DL -,10157,1440157,60158,6640-1,38%
27.01.2020 12:46:37
Aviva PLC Registered Shares LS -,254,7721.2004,7724,9381.200-1,12%
27.01.2020 12:31:36
AXA S.A. Actions Port. EO 2,2924,19032023,86023,870320-1,57%
27.01.2020 12:46:05
Axel Springer SE vink.Namens-Aktien o.N.63,0025063,0063,10250+0,32%
27.01.2020 12:31:34
BAE Systems PLC Registered Shares LS -,0257,4908007,4507,696800-1,19%
27.01.2020 12:31:37
Balfour Beatty PLC Registered Shares LS -,502,9742.0002,9743,1302.000-0,87%
27.01.2020 12:02:14
Ball Corp. Registered Shares o.N.63,608063,7664,4480-1,27%
27.01.2020 12:36:39
Bâloise Holding AG Namens-Aktien SF 0,10155,00----0,00%27.01.2020 10:23:31
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,9435.9000,94840,9555.900-0,27%
27.01.2020 12:49:48
Banco Santander S.A. Acciones Nom. EO 0,503,5212.1503,4983,4992.150-1,16%
27.01.2020 12:49:48
Bank of America Corp. Registered Shares DL 0,0129,43019029,42029,810190-2,26%
27.01.2020 12:31:35
Bank of China (Hongkong) Ltd. Registered Shares o.N.3,1201.8003,1203,2001.8000,00%27.01.2020 12:31:37
Bank of Montreal Registered Shares CD 270,008070,0071,5080-1,41%
27.01.2020 12:31:43
Bank of Nova Scotia, The Registered Shares o.N.49,75012049,65050,54120-1,37%
27.01.2020 12:48:11
Bank of Queensland Ltd. Registered Shares o.N.4,5601.4004,5604,6201.400-0,87%
27.01.2020 12:43:50
Bankinter S.A. Acciones Nom. EO -,305,8349505,8745,960950+0,34%
27.01.2020 12:49:48
Barclays PLC Registered Shares LS 0,252,0092.8002,0172,0602.800-0,54%
27.01.2020 12:31:36
Barratt Developments PLC Registered Shares LS -,109,4046009,4309,726600-0,67%
27.01.2020 12:31:38
BASF SE Namens-Aktien o.N.62,501.00062,3662,381.000-1,80%
27.01.2020 12:49:51
Baxter International Inc. Registered Shares DL 180,547080,8281,5070-1,22%
27.01.2020 12:36:36
Bayer AG Namens-Aktien o.N.74,1460073,8973,90600-1,64%
27.01.2020 12:49:47
Bayerische Motoren Werke AG Stammaktien EO 168,5660068,2168,22600-0,77%
27.01.2020 12:49:48
BCE Inc. Registered Shares new o.N.42,38020042,38043,420200-1,24%
27.01.2020 12:01:34
Becton, Dickinson & Co. Registered Shares DL 1244,6030246,10249,6030-1,83%
27.01.2020 12:45:55
Beiersdorf AG Inhaber-Aktien o.N.105,80500104,40104,50500-1,51%
27.01.2020 12:48:01
Beijing Enterprises Hldgs Ltd. Registered Shares o.N.4,2201.0004,2204,2801.0000,00%27.01.2020 12:02:16
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0562,809062,7464,9090-1,20%
27.01.2020 12:31:39
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333201,40100202,10202,80100-1,56%
27.01.2020 12:48:23
BHP Group Ltd. Registered Shares DL -,5023,83024023,86024,160240-2,89%
27.01.2020 12:42:27
Bilfinger SE Inhaber-Aktien o.N.31,68019031,78031,800190-1,91%
27.01.2020 12:49:17
Biogen Inc. Registered Shares DL-,0005247,9030247,20255,1030-1,24%
27.01.2020 12:39:19
Bk of New York MellonCorp.,The Registered Shares DL -,0140,32013040,55040,970130-1,93%
27.01.2020 12:41:40
Bluescope Steel Ltd. Registered Shares o.N.9,2006009,1509,300600-1,08%
27.01.2020 12:02:14
Boeing Co. Registered Shares DL 5285,4075286,10288,1075+0,85%
27.01.2020 12:49:33
Bolsas y Mercados Espanoles Acciones Nominativas EO 334,90017034,84035,000170+0,69%
27.01.2020 12:31:37
Bouygues S.A. Actions Port. EO 137,04016037,02037,400160-1,49%
27.01.2020 12:48:59
BP PLC Registered Shares DL -,255,6502005,6505,7342.000-0,88%
27.01.2020 12:31:36
Brambles Ltd. Registered Shares o.N.7,4508007,4507,700800-0,67%
27.01.2020 12:31:38
Brenntag AG Namens-Aktien o.N.47,96013047,66047,680130-1,61%
27.01.2020 12:48:31
Bridgestone Corp. Registered Shares o.N.31,74016031,74033,020160-1,43%
27.01.2020 12:00:43
Bristol-Myers Squibb Co. Registered Shares DL -,1057,0610056,7458,00100-1,97%
27.01.2020 12:11:46
British Land Co. PLC, The Registered Shares LS -,256,8109006,7747,026900-2,11%
27.01.2020 12:31:39
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.55,0010055,0056,50100-1,79%
27.01.2020 12:01:18
Brown-Forman Corp. Reg. Shares Class B DL -,1562,929063,1664,2090-2,59%
27.01.2020 12:46:30
BT Group PLC Registered Shares LS 0,051,96442.8001,99042,0412.800-0,43%
27.01.2020 12:31:35
Bunzl PLC Registered Shares LS -,321485723,16024023,48024,380240-1,34%
27.01.2020 12:31:37
Burberry Group PLC Registered Shares LS-,000523,60024023,54024,280240-3,52%
27.01.2020 12:45:48
Bureau Veritas SA Actions au Porteur EO -,1225,44040025,46025,520400+0,71%
27.01.2020 12:48:01
C.H. Robinson Worldwide Inc. Registered Shs (new) DL -,1070,508071,0071,5080-1,39%
27.01.2020 12:31:36
Caixabank S.A. Acciones Port. EO 12,6069.6002,6182,6369.500-0,15%
27.01.2020 12:49:47
Campbell Soup Co. Registered Shares DL -,037543,06012043,16044,060120-1,95%
27.01.2020 12:36:43
Canadian Imperial Bk of Comm. Registered Shares o.N.73,048073,2675,0080-1,69%
27.01.2020 12:31:44
Canadian Natural Resources Ltd Registered Shares o.N.26,20030026,20026,800300-2,24%
27.01.2020 12:38:57
Canadian Pacific Railway Ltd. Registered Shares o.N.230,00100230,00236,00100-1,71%
27.01.2020 12:02:15
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.97,5010098,0099,50100-1,01%
27.01.2020 12:23:29
Canon Inc. Registered Shares o.N.24,96023024,90025,420230+0,16%
27.01.2020 12:34:16
Capita PLC Reg. Shares LS -,020666661,8463.1001,8471,9013.100-1,12%
27.01.2020 12:34:00
Capitaland Ltd. Registered Shares SD 1,-2,5602.2002,5602,6602.2000,00%27.01.2020 12:31:37
CapitaLand Mall Trust Registered Units o.N.1,700----0,00%27.01.2020 06:24:37
Carlsberg AS Navne-Aktier B DK 20134,00100133,60133,90100-2,91%
27.01.2020 12:48:18
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)41,21013041,48041,790130-3,45%
27.01.2020 12:49:50
Carnival PLC Registered Shares DL 1,6638,32030038,56039,620300-4,65%
27.01.2020 12:31:38
Carrefour S.A. Actions Port. EO 2,515,1001.60015,28015,4401.600+0,86%
27.01.2020 12:49:25
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5335,86030036,08036,500300-0,44%
27.01.2020 12:49:44
Casio Computer Co. Ltd. Registered Shares o.N.18,50040018,50018,900400-1,60%
27.01.2020 12:31:36
Caterpillar Inc. Registered Shares DL 1122,4050122,80125,9050-2,23%
27.01.2020 12:36:02
CBRE Group Inc. Reg. Shares Class A DL -,0154,0011154,0054,50110-0,92%
27.01.2020 12:26:31
CECONOMY AG Inhaber-Stammaktien o.N.4,8221.2604,7964,8041.260-0,87%
27.01.2020 12:48:44
Cenovus Energy Inc. Registered Shares o.N.7,5508007,6007,750800-3,18%
27.01.2020 12:29:54
CenterPoint Energy Inc. Registered Shares o.N.23,40022023,60023,800220-0,84%
27.01.2020 12:31:39
Centrica PLC Reg. Shares LS -,0617283951,0516.0001,0511,0906.000-0,76%
27.01.2020 12:31:36
CenturyLink Inc. Registered Shares DL 112,97444012,80013,060440-3,32%
27.01.2020 12:31:35
CF Industries Holdings Inc. Registered Shares DL -,0136,28028036,37036,790280-2,68%
27.01.2020 12:47:14
Chemring Group PLC Registered Shares LS -,013,1956893,1953,350657-4,05%
27.01.2020 12:48:52
Chevron Corp. Registered Shares DL-,7598,206098,20100,7060-2,62%
27.01.2020 12:48:12
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,103,5601.6003,5003,8801.600-1,13%
27.01.2020 12:43:54
China Resources Power Hldgs Co Registered Shares o.N.1,3109.1961,3101,3408.9220,00%27.01.2020 12:02:16
China Unicom (Hong Kong) Ltd. Registered Shares o.N.0,7706.0000,7700,8156.0000,00%27.01.2020 12:01:33
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.500,00----0,00%27.01.2020 10:23:31
Chubu Electric Power Co. Inc. Registered Shares o.N.11,90043311,90012,400412+0,85%
27.01.2020 12:01:26
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.87,5010087,5090,50100+1,74%
27.01.2020 12:02:14
Cie Génle Éts Michelin SCpA Actions Nom. EO 2104,60100104,90105,20100-1,32%
27.01.2020 12:49:10
Cimarex Energy Co. Registered Shares DL -,0141,40013041,60042,000130-1,42%
27.01.2020 12:31:40
Citigroup Inc. Registered Shares DL -,0169,309069,1869,6490-2,12%
27.01.2020 12:46:00
Citizen Watch Co. Ltd. Registered Shares o.N.4,4601.1494,4604,6601.095-2,62%
27.01.2020 12:02:12
City Developments Ltd. Registered Shares SD -,507,0508007,0507,550800-0,70%
27.01.2020 12:31:37
Clorox Co., The Registered Shares DL 1140,4440140,84142,1640-1,58%
27.01.2020 12:36:35
CLP Holdings Ltd. Registered Shares o.N.9,3506009,4009,6506000,00%27.01.2020 12:31:37
CME Group Inc. Registered Shares DL-,01185,1030185,24189,9030-1,54%
27.01.2020 12:31:40
CNOOC Ltd. Reg. Shares o.N.1,4923.8001,4921,5213.8000,00%27.01.2020 12:31:37
Coca-Cola Amatil Ltd. Registered Shares o.N.7,1068006,9927,158800-2,78%
27.01.2020 12:31:39
Coca-Cola Co., The Registered Shares DL -,2551,8240051,8252,02400-0,61%
27.01.2020 12:47:00
Colgate-Palmolive Co. Registered Shares DL 163,169063,1264,5690-0,50%
27.01.2020 12:48:02
Comcast Corp. Reg. Shares Class A DL -,0139,54015039,51039,910150-1,52%
27.01.2020 12:40:33
Comerica Inc. Registered Shares DL 557,509057,5058,0090-0,86%
27.01.2020 12:31:41
ConAgra Brands Inc. Registered Shares DL 528,60018028,60028,800180-2,05%
27.01.2020 12:45:47
ConocoPhillips Registered Shares DL -,0155,1411055,2455,98110-1,64%
27.01.2020 12:45:03
Continental AG Inhaber-Aktien o.N.101,54300101,40101,46300-1,36%
27.01.2020 12:49:00
Corning Inc. Registered Shares DL -,5026,06022026,13026,340220-1,06%
27.01.2020 12:46:49
Covivio S.A. Actions Port. EO 3106,4060106,60107,0060-0,56%
27.01.2020 12:31:59
Credit Saison Co. Ltd. Registered Shares o.N.15,30050015,30015,600500-0,65%
27.01.2020 12:33:11
Crescent Point Energy Corp. Registered Shares o.N.3,0591.8003,0593,2851.800-5,59%
27.01.2020 12:02:16
CRH PLC Registered Shares EO -,3234,16022034,22034,720220-1,50%
27.01.2020 12:36:47
CSR Ltd. Registered Shares o.N.3,0601.8003,0603,1201.800-1,29%
27.01.2020 12:01:12
CSX Corp. Registered Shares DL 168,168068,3468,7680-1,10%
27.01.2020 12:46:28
Cummins Inc. Registered Shares DL 2,50151,0040151,00152,0040-0,66%
27.01.2020 12:31:41
CVS Health Corp. Registered Shares DL-,0163,389063,6464,0490-1,18%
27.01.2020 12:49:03
Dai Nippon Printing Co. Ltd. Registered Shares o.N.25,00050025,00025,400500-0,79%
27.01.2020 12:47:25
Daiichi Sankyo Co. Ltd. Registered Shares o.N.61,0010061,0063,001000,00%27.01.2020 12:31:37
Daikin Industries Ltd. Registered Shares o.N.131,00100131,00134,00100-1,50%
27.01.2020 12:02:16
Daimler AG Namens-Aktien o.N.42,9201.20042,88542,8901.200-2,31%
27.01.2020 12:49:50
Daiwa House Industry Co. Ltd. Registered Shares o.N.28,60020028,60029,600200-0,69%
27.01.2020 12:02:16
Daiwa Securities Group Inc. Registered Shares o.N.4,5461.2004,5464,6841.200-0,66%
27.01.2020 12:49:57
Danaher Corp. Registered Shares DL -,01144,94110144,94145,36110-1,23%
27.01.2020 12:46:05
Danone S.A. Actions Port. EO-,2573,1011073,1473,16110-0,89%
27.01.2020 12:49:20
Danske Bank AS Navne-Aktier DK 1014,20050014,25014,420500-1,18%
27.01.2020 12:49:48
Deere & Co. Registered Shares DL 1150,9040151,10153,3640-1,63%
27.01.2020 12:46:48
Denka Co., Ltd. Registered Shares o.N.24,80030024,80025,400300-2,36%
27.01.2020 12:01:23
Denso Corp. Registered Shares o.N.37,60020037,80039,600200-1,56%
27.01.2020 12:46:52
Dentsu Group Inc. Registered Shares o.N.30,20025030,20030,800500-2,58%
27.01.2020 12:01:26
Deutsche Bank AG Namens-Aktien o.N.7,7163.0007,7207,7223.000-0,26%
27.01.2020 12:49:50
Deutsche Lufthansa AG vink.Namens-Aktien o.N.13,8902.60013,89013,9002.600-4,07%
27.01.2020 12:49:54
Deutsche Post AG Namens-Aktien o.N.32,4552.00032,41032,4202.000-2,20%
27.01.2020 12:49:57
Deutsche Telekom AG Namens-Aktien o.N.14,7184.00014,65414,6604.000-0,75%
27.01.2020 12:49:15
Diageo PLC Reg. Shares LS -,2893518537,63015037,65038,460150-0,48%
27.01.2020 12:31:37
Discover Financial Services Registered Shares DL -,0168,009068,0069,0090-2,16%
27.01.2020 12:31:38
Discovery Inc. Reg. Shares Series A DL-,0127,20019027,00027,200190-0,74%
27.01.2020 12:31:37
Dish Network Corp. Reg. Shares Class A DL -,0132,60016032,80033,0001600,00%27.01.2020 12:31:37
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,10538.0600,1050,109138.060+2,04%
27.01.2020 12:31:41
Dollar Tree Inc. Registered Shares DL -,0177,5813077,7879,00130-2,19%
27.01.2020 12:46:35
Dover Corp. Registered Shares DL 1104,0050104,00105,0050-1,89%
27.01.2020 12:31:38
Dowa Holdings Inc. Registered Shares o.N.33,00030033,00033,800300-2,37%
27.01.2020 12:45:45
Downer EDI Ltd. Registered Shares o.N.4,5801.7004,5804,7601.600-0,87%
27.01.2020 12:02:16
Drax Group PLC Registered Shares LS -,11551723,2443.1003,2643,4003.100+0,31%
27.01.2020 12:31:40
DSV Panalpina A/S Indehaver Bonus-Aktier DK 199,5010099,60100,00100-0,34%
27.01.2020 12:49:30
DTE Energy Co. Registered Shares o.N.118,0050118,00119,0050-1,67%
27.01.2020 12:31:40
E.ON SE Namens-Aktien o.N.10,3965.00010,33410,3405.000-0,54%
27.01.2020 12:49:49
Ebara Corp. Registered Shares o.N.25,80040025,80026,600400-3,73%
27.01.2020 12:02:16
Ecolab Inc. Registered Shares DL 1177,4030177,40179,7030-0,67%
27.01.2020 12:31:38
Eiffage S.A. Actions Port. EO 4103,70100103,90104,201000,00%27.01.2020 12:33:14
Eisai Co. Ltd. Registered Shares o.N.68,0020068,0069,50200-2,16%
27.01.2020 12:34:46
Electricité de France (E.D.F.) Actions au Porteur EO -,5011,36090011,34011,460900+0,18%
27.01.2020 12:49:08
Electrolux, AB Namn-Aktier B o.N.21,78050021,90022,220500-2,23%
27.01.2020 12:31:35
Eli Lilly and Company Registered Shares o.N.122,9450122,90126,1650-1,76%
27.01.2020 12:45:11
Elisa Oyj Registered Shares Class A o.N.52,1411052,1452,86110-1,06%
27.01.2020 12:31:41
Emerson Electric Co. Registered Shares DL -,5068,168068,1268,5880-1,33%
27.01.2020 12:46:43
Enagas S.A. Acciones Port. EO 1,5024,00021024,00024,060210+0,08%
27.01.2020 12:45:59
EnCana Corp. Registered Shares o.N.3,500-----0,60%
27.01.2020 10:23:31
Enerplus Corp. Registered Shares o.N.4,7401.0004,7404,9201.000-1,66%
27.01.2020 12:04:12
Engie S.A. Actions Port. EO 115,71048015,66015,670480+0,71%
27.01.2020 12:48:44
EQT Corp. Registered Shares o.N.5,9008805,8506,000880-0,85%
27.01.2020 12:31:40
Equifax Inc. Registered Shares DL 1,25137,0040137,00138,0040-1,44%
27.01.2020 12:31:40
Equinor ASA Navne-Aksjer NK 2,5017,31012017,45017,560120-2,08%
27.01.2020 12:42:24
ESPRIT Holdings Ltd. Registered Shares HD -,100,16134.0000,16160,17934.000+1,76%
27.01.2020 12:31:42
EssilorLuxottica S.A. Actions Port. EO 0,18135,8060136,30136,4060-1,45%
27.01.2020 12:49:52
Établissements Fr. Colruyt SA Actions au Porteur o.N.45,00030045,16045,640300+0,80%
27.01.2020 12:48:38
Éts Maurel et Prom S.A. Actions Port. EO -,772,6103.8002,6302,6803.800-1,13%
27.01.2020 12:31:44
Eurazeo SE Actions au Porteur o.N.62,0020062,0062,20200+0,16%
27.01.2020 12:31:37
Eutelsat Communications Actions Port. EO 114,12080014,13014,160800-1,40%
27.01.2020 12:49:48
Everest Reinsurance Group Ltd. Registered Shares DL -,01244,00100244,00254,00100-0,81%
27.01.2020 12:01:25
Exelon Corp. Registered Shares o.N.42,60014042,60042,800140-1,39%
27.01.2020 12:31:37
Experian PLC Registered Shares DL -,1031,04035030,86031,580350-1,72%
27.01.2020 12:31:38
Exxon Mobil Corp. Registered Shares o.N.58,9210058,8459,08100-1,77%
27.01.2020 12:48:37
Fanuc Corp. Registered Shares o.N.163,4040163,40166,9040-1,98%
27.01.2020 12:09:08
Ferrovial S.A. Acciones Port. EO -,2028,86020028,84028,980200-1,50%
27.01.2020 12:49:50
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01131,0040131,00134,0040-2,24%
27.01.2020 12:31:42
First Solar Inc. Registered Shares DL -,00146,05013046,19046,690130-1,74%
27.01.2020 12:36:47
Flowserve Corp. Registered Shares DL 1,2543,00012043,00043,200120-0,92%
27.01.2020 12:31:40
FLSmidth & Co. AS Navne-Aktier B DK 2031,66031531,82032,040315-1,49%
27.01.2020 12:45:16
Fluor Corp. (New) Registered Shares DL -,0117,00030017,00017,500300-2,86%
27.01.2020 12:31:39
Ford Motor Co. Registered Shares DL -,018,0187008,0448,112700-1,16%
27.01.2020 12:31:36
Fortescue Metals Group Ltd. Registered Shares o.N.7,746--7,720-+0,92%
27.01.2020 10:41:09
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.68,109067,7467,7690-2,25%
27.01.2020 12:49:57
Fresenius Medical Care KGaA Inhaber-Aktien o.N.72,0080070,9070,96800-1,25%
27.01.2020 12:47:32
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.48,46080047,90047,910800-1,64%
27.01.2020 12:49:49
Fresnillo PLC Registered Shares DL -,507,5301.0007,4947,7401.000+0,54%
27.01.2020 12:48:15
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.40,38015040,54040,600150-3,01%
27.01.2020 12:48:06
Fugro N.V. Aand.op naam DR EO,-059,2801.1009,3449,3761.100-2,50%
27.01.2020 12:49:51
Fuji Electric Co. Ltd. Registered Shares o.N.27,60030027,60028,400300-4,17%
27.01.2020 12:18:01
Fujifilm Holdings Corp. Registered Shares o.N.46,60050046,60047,000500-0,43%
27.01.2020 12:02:14
Fujikura Ltd. Registered Shares o.N.3,2801.5653,2803,4201.492-4,09%
27.01.2020 12:01:07
Fujitsu Ltd. Registered Shares o.N.88,007088,0091,7670-1,01%
27.01.2020 12:31:40
Furukawa Electric Co. Ltd. Registered Shares o.N.21,80030021,80022,600300-2,68%
27.01.2020 12:49:38
G4S PLC Registered Shares LS -,252,3522.4002,3662,4762.400-1,17%
27.01.2020 12:31:37
Galaxy Entertainment Group Ltd Registered Shares o.N.6,3909006,3906,7209000,00%27.01.2020 12:31:38
Galp Energia SGPS S.A. Acções Nominativas EO 113,67080013,76013,870800+0,58%
27.01.2020 12:45:51
GAM Holding AG Nam.-Aktien SF -,054,044----0,00%27.01.2020 10:23:31
Gap Inc. Registered Shares DL -,0515,70033015,70015,800330-0,63%
27.01.2020 12:31:43
GEA Group AG Inhaber-Aktien o.N.27,66022027,88027,900220-1,55%
27.01.2020 12:49:20
Geberit AG Nam.-Akt. (Dispost.) SF -,10407,30----0,00%27.01.2020 10:23:31
Gecina S.A. Actions Nom. EO 7,50167,4040168,00168,4040-0,12%
27.01.2020 12:45:16
Geely Automobile Holdings Ltd. Registered Shares HD -,021,44244.0001,44741,47264.000-6,13%
27.01.2020 12:37:24
General Dynamics Corp. Registered Shares DL 1165,2040165,24167,0640-1,08%
27.01.2020 12:46:49
General Electric Co. Registered Shares DL -,0610,3941.95010,39410,4701.950-1,76%
27.01.2020 12:44:52
General Mills Inc. Registered Shares DL -,1048,05012048,37048,810120-0,72%
27.01.2020 12:39:43
General Motors Co. Registered Shares DL -,0130,50066030,41030,530660-1,43%
27.01.2020 12:31:37
Genuine Parts Co. Registered Shares DL 187,006087,0088,0060-1,69%
27.01.2020 12:35:00
Genworth Financial Inc. Reg. Shares Class A DL -,0013,7601.3603,7623,8381.360-1,08%
27.01.2020 12:31:41
Getlink SE Actions Port. EO -,4015,78070015,78015,820700+0,13%
27.01.2020 12:39:58
Golden Agri-Resources Ltd. Registered Shares DL -,0250,1357.4300,1350,1705.8970,00%27.01.2020 12:01:22
Goodman Group Registered Stapled Secs o.N.9,0307009,0249,306700-0,88%
27.01.2020 12:31:42
Grainger Inc., W.W. Registered Shares DL 1287,5020288,60295,0020-1,94%
27.01.2020 12:47:37
Greek Org.of Football Progn. Inhaber-Aktien EO 0,3011,56050011,58011,660500-0,52%
27.01.2020 12:42:53
GS Yuasa Corp. Registered Shares o.N.18,70026718,80019,300258-1,05%
27.01.2020 12:49:38
Halliburton Co. Registered Shares DL 2,5020,04010020,04020,400100-3,33%
27.01.2020 12:02:15
Halma PLC Registered Shares LS -,1025,54040025,32026,240400+0,40%
27.01.2020 12:31:38
Hang Seng Bank Ltd. Registered Shares o.N.18,80030018,80019,900300-0,53%
27.01.2020 12:31:36
Hannover Rück SE Namens-Aktien o.N.178,00100176,40176,60100-1,23%
27.01.2020 12:41:06
Hargreaves Lansdown PLC Registered Shares DL-,00420,94027021,08021,940270-1,59%
27.01.2020 12:31:37
Hasbro Inc. Registered Shares DL -,5092,546092,7893,4460-2,03%
27.01.2020 12:46:44
HeidelbergCement AG Inhaber-Aktien o.N.63,7080063,7463,80800-1,39%
27.01.2020 12:49:44
Heineken Holding N.V. Aandelen aan toonder EO 1,6089,4020089,4090,10200-1,32%
27.01.2020 12:46:01
Heineken N.V. Aandelen aan toonder EO 1,6098,0420098,0499,06200-1,51%
27.01.2020 12:49:24
Hengan Internat. Grp Co. Ltd. Registered Shares HD -,107,1508007,1507,300800+0,70%
27.01.2020 12:31:39
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N95,0460093,8493,90600-1,32%
27.01.2020 12:48:00
Hershey Co., The Registered Shares DL 1,-137,0040138,00139,0040-0,72%
27.01.2020 12:31:38
Hess Corp. Registered Shares DL 156,5010057,0057,50100-1,72%
27.01.2020 12:31:34
Hikma Pharmaceuticals PLC Registered Shares LS -,1022,68045022,56023,480450-1,66%
27.01.2020 12:31:37
Hino Motors Ltd. Registered Shares o.N.8,8009008,8009,050900-3,30%
27.01.2020 12:01:07
Hitachi Ltd. Registered Shares o.N.36,60014036,60037,340140-0,27%
27.01.2020 12:02:15
HOCHTIEF AG Inhaber-Aktien o.N.109,00150110,00110,20150+0,73%
27.01.2020 12:45:47
Honda Motor Co. Ltd. Registered Shares o.N.24,02024024,00024,440240+0,25%
27.01.2020 12:31:39
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,7503.2001,7501,8703.200-0,57%
27.01.2020 12:31:36
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.30,80020030,80032,6002000,00%27.01.2020 12:31:35
Humana Inc. Registered Shares DL -,166316,0020316,00318,0020-1,86%
27.01.2020 12:31:37
Husky Energy Inc. Registered Shares o.N.5,9001.0005,9506,3001.000-3,25%
27.01.2020 12:31:38
Husqvarna AB Namn-Aktier B SK 1006,9701.5006,9707,0661.500-2,16%
27.01.2020 12:02:15
Iberdrola S.A. Acciones Port. EO -,759,8841.0159,8509,8561.015+0,57%
27.01.2020 12:49:50
Icade S.A. Actions au Porteur o.N.97,8020098,1098,40200-0,51%
27.01.2020 12:44:12
IG Group Holdings PLC Registered Shares LS 0,000058,0001.3007,9708,3661.300-1,77%
27.01.2020 12:31:38
IHI Corp. Registered Shares o.N.22,60040022,60023,000400-1,74%
27.01.2020 12:01:23
Iliad S.A. Actions au Porteur o.N.115,70100115,40115,70100+1,14%
27.01.2020 12:48:32
Illinois Tool Works Inc. Registered Shares o.N.156,8040156,70158,4640-1,51%
27.01.2020 12:46:07
Iluka Resources Ltd. Registered Shares o.N.5,7001.0005,7005,8501.000-1,72%
27.01.2020 12:31:38
IMERYS S.A. Actions Port. EO 238,70030038,80038,900300-1,62%
27.01.2020 12:48:55
Imperial Oil Ltd. Registered Shares o.N.22,20030022,20023,000300-1,77%
27.01.2020 12:31:38
Inchcape PLC Registered Shares LS -,107,4302.0007,8908,0402.000-2,83%
27.01.2020 10:43:51
Incitec Pivot Ltd. Registered Shares o.N.2,0602.8002,0602,1402.8000,00%27.01.2020 12:31:38
Infineon Technologies AG Namens-Aktien o.N.21,4703.00021,36021,3703.000-2,20%
27.01.2020 12:49:18
Inpex Corp. Registered Shares o.N.8,5507008,5509,000700-1,72%
27.01.2020 12:02:15
Intel Corp. Registered Shares DL -,00160,1825060,2060,98250-2,90%
27.01.2020 12:49:35
Internat. Cons. Airl. Group SA Acciones Nom. EO -,506,8848106,9046,990810-4,51%
27.01.2020 12:49:37
International Paper Co. Registered Shares DL 138,58015038,70039,120150-1,75%
27.01.2020 12:36:36
Interpublic Group of Comp.Inc. Registered Shares DL -,1020,80025020,80021,000250-0,95%
27.01.2020 12:31:40
Intertek Group PLC Registered Shares LS -,0170,2015070,0472,70150-2,86%
27.01.2020 12:31:40
Intesa Sanpaolo S.p.A. Azioni nom. o.N.2,2593.3202,2662,2893.320+0,31%
27.01.2020 12:41:00
Intl Business Machines Corp. Registered Shares DL -,20125,50480125,70126,10480-1,64%
27.01.2020 12:49:32
Invesco Ltd. Registered Shares DL -,1016,10040016,10016,600400-1,23%
27.01.2020 12:31:39
Investec PLC Registered Shares LS -,00025,1342.0005,1245,3602.000-1,54%
27.01.2020 12:31:42
Isetan Mitsukoshi Hldgs.Ltd. Registered Shares o.N.7,3007007,3007,800700-1,35%
27.01.2020 12:01:08
Isuzu Motors Ltd. Registered Shares o.N.9,2006549,2009,600624-1,08%
27.01.2020 12:45:21
ITOCHU Corp. Registered Shares o.N.21,26024021,26022,120240-0,37%
27.01.2020 12:01:35
ITV PLC Registered Shares LS -,101,6236.1001,6491,7106.100+0,30%
27.01.2020 12:41:41
J.M. Smucker Co. Registered Shares o.N.95,466095,7496,7860-1,46%
27.01.2020 12:36:36
Jacobs Engineering Group Inc. Registered Shares DL 185,506085,5086,5060-1,72%
27.01.2020 12:36:13
Japan Steel Works Ltd., The Registered Shares o.N.17,30060017,30017,600600-2,81%
27.01.2020 12:02:16
Jardine Cycle & Carriage Ltd. Registered Shares SD 119,60030019,60020,800300-1,01%
27.01.2020 12:31:39
JCDecaux S.A. Actions au Porteur o.N.24,90050024,94025,060500-0,40%
27.01.2020 12:33:30
JFE Holdings Inc. Registered Shares o.N.11,30045611,30011,700436-3,42%
27.01.2020 12:02:06
John Wood Group PLC Registered Shares LS-,042857144,4042.4004,4704,6542.400-1,59%
27.01.2020 12:31:39
Johnson & Johnson Registered Shares DL 1132,94160133,10133,60160-0,97%
27.01.2020 12:31:35
JPMorgan Chase & Co. Registered Shares DL 1117,64170118,04118,60170-2,07%
27.01.2020 12:49:12
Julius Baer Gruppe AG Namens-Aktien SF -,0238,340----0,00%27.01.2020 10:23:31
Jyske Bank A/S Navne-Aktier DK 1033,08030033,18033,660300+0,12%
27.01.2020 12:47:02
K+S Aktiengesellschaft Namens-Aktien o.N.8,4001.8508,2548,2661.850-4,73%
27.01.2020 12:49:23
Kajima Corp. Registered Shares o.N.11,60050011,60012,000500-1,69%
27.01.2020 12:19:44
Kansai El. Power Co. Inc., The Registered Shares o.N.9,9506009,95010,4006000,00%27.01.2020 12:02:15
Kao Corp. Registered Shares o.N.74,5010074,5076,00100+0,68%
27.01.2020 12:49:02
Kawasaki Heavy Industries Ltd. Registered Shares o.N.18,40040018,50019,000400-2,12%
27.01.2020 12:31:37
Kawasaki Kisen Kaisha Ltd. Registered Shares o.N.12,60040012,60013,000400-3,08%
27.01.2020 12:01:29
KAZ Minerals PLC Registered Shares LS -,205,3901.5005,4045,5661.500-2,35%
27.01.2020 12:31:36
KBC Groep N.V. Parts Sociales Port. o.N.66,2420066,5467,20200-1,63%
27.01.2020 12:49:52
Keio Corp. Registered Shares o.N.52,0020052,0052,50200-1,89%
27.01.2020 12:19:43
Kellogg Co. Registered Shares DL -,2561,5810061,3262,06100-2,14%
27.01.2020 12:49:10
Keppel Corp. Ltd. Registered Subd. Shares SD-,254,4801.3004,4804,5601.3000,00%27.01.2020 12:35:42
Kering S.A. Actions Port. EO 4543,0020551,60551,8020-3,02%
27.01.2020 12:49:48
Kikkoman Corp. Registered Shares o.N.43,60030043,60044,2003000,00%27.01.2020 12:19:44
Kimberly-Clark Corp. Registered Shares DL 1,25127,2050127,54128,8650-2,19%
27.01.2020 12:36:46
Kingfisher PLC Reg. Shares LS -,1571428572,3684.2002,3862,4804.200-1,81%
27.01.2020 12:31:35
Kinross Gold Corp. Registered Shares o.N.4,4811.3004,4874,5711.300+2,89%
27.01.2020 12:31:34
Kirin Holdings Co. Ltd. Registered Shares o.N.20,00030020,20020,800300+1,00%
27.01.2020 12:42:37
KLA Corp. Registered Shares DL 0,001159,5040156,90159,1040-3,74%
27.01.2020 12:31:41
Klépierre S.A. Actions Port. EO 1,4032,04035032,16032,240350-0,62%
27.01.2020 12:47:10
Klöckner & Co SE Namens-Aktien o.N.5,6101.8005,6705,6801.800+0,35%
27.01.2020 12:45:19
Kobe Steel Ltd. Registered Shares o.N.4,3201.3884,3404,4201.357-2,69%
27.01.2020 12:45:20
Komatsu Ltd. Registered Shares o.N.21,20027021,09021,530270-0,75%
27.01.2020 12:32:51
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0121,72050021,78021,880500-1,00%
27.01.2020 12:48:04
KONE Corp. (New) Registered Shares Cl.B o.N.57,8410057,9058,16100-1,86%
27.01.2020 12:31:36
Konica Minolta Inc. Registered Shares o.N.5,7501.0005,7506,0001.000+1,77%
27.01.2020 12:31:41
Koninklijke DSM N.V. Aandelen op naam EO 1,50109,10200109,30110,40200-2,41%
27.01.2020 12:45:46
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5047,44030047,56047,660300-1,57%
27.01.2020 12:49:41
Kroger Co., The Registered Shares DL 124,96021025,05025,360210-1,96%
27.01.2020 12:36:37
Kubota Corp. Registered Shares o.N.14,10040014,10014,800400-2,08%
27.01.2020 12:31:40
Kunlun Energy Co. Ltd. Registered Shares HD -,010,7504.0000,7500,8204.000+0,67%
27.01.2020 12:01:18
Kuraray Co. Ltd. Registered Shares o.N.10,80050010,80011,200500-1,82%
27.01.2020 12:34:47
Kurita Water Industries Ltd. Registered Shares o.N.26,60021026,60027,200210-0,75%
27.01.2020 12:31:40
Kühne & Nagel Internat. AG Namens-Aktien SF 1125,50----0,00%27.01.2020 10:23:31
Kyocera Corp. Registered Shares o.N.62,0010062,0063,50100-0,80%
27.01.2020 12:31:40
Kyowa Kirin Co. Ltd. Registered Shares o.N.22,00091222,00022,2009040,00%27.01.2020 12:02:16
LANXESS AG Inhaber-Aktien o.N.54,8030053,8053,86300-2,36%
27.01.2020 12:46:56
Las Vegas Sands Corp. Registered Shares DL -,00157,2810056,7458,14100-6,21%
27.01.2020 12:34:58
Legal & General Group PLC Registered Shares LS -,0253,5842.8003,5943,6962.800-2,23%
27.01.2020 12:31:36
Legrand S.A. Actions au Port. EO 472,1020072,0072,70200-0,83%
27.01.2020 12:49:51
Leonardo S.p.A. Azioni nom. EO 4,4010,88052010,87011,010520-1,27%
27.01.2020 12:49:55
Li & Fung Ltd. Registered Shares HD-,01250,077520.0000,07750,10420.000+0,65%
27.01.2020 12:01:18
Lincoln National Corp. Registered Shares o.N.50,0011050,5051,00110-0,98%
27.01.2020 12:31:41
Loews Corp. Registered Shares DL 145,60012045,80046,000120-1,29%
27.01.2020 12:31:37
Logitech International S.A. Namens-Aktien SF -,2534,120----0,00%27.01.2020 10:23:31
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604792,3415091,9094,76150-1,65%
27.01.2020 12:31:35
Lowe's Companies Inc. Registered Shares DL -,50107,5050107,84108,5050-0,97%
27.01.2020 12:36:13
Lundin Petroleum AB Namn-Aktier SK -,0129,16040029,10029,500400-3,51%
27.01.2020 12:31:41
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3400,9020401,60401,7020-3,00%
27.01.2020 12:49:53
M&T Bank Corp. Registered Shares DL -,50152,0040153,00154,00400,00%27.01.2020 12:31:40
Macquarie Group Ltd. Registered Shares o.N.89,0010089,0090,50100-0,56%
27.01.2020 12:01:34
Macy's, Inc. Registered Shares DL -,0114,92469014,60014,876690-2,73%
27.01.2020 12:47:49
MAN SE Inhaber-Stammaktien o.N.42,60012042,50042,700120-0,33%
27.01.2020 12:31:34
Mapfre S.A. Acciones Nom. EO -,102,3362.4002,3402,3522.400-1,76%
27.01.2020 12:49:47
Marathon Oil Corp. Registered Shares DL 110,37049010,42010,730490-1,92%
27.01.2020 12:49:50
Marathon Petroleum Corp. Registered Shares DL -,0147,80011048,00048,600110-2,04%
27.01.2020 12:31:40
Marks & Spencer Group PLC Registered Shares LS -,252,1324.7002,1502,2304.700+0,28%
27.01.2020 12:48:08
Marsh & McLennan Cos. Inc. Registered Shares DL 1101,0060101,00102,0060-0,98%
27.01.2020 12:31:35
Marubeni Corp. Registered Shares o.N.6,5509006,5506,800900-0,76%
27.01.2020 12:00:45
Marui Group Co. Ltd. Registered Shares o.N.21,40050021,40021,600500-0,93%
27.01.2020 12:02:15
Mastercard Inc. Registered Shares A DL -,0001283,70100286,20286,90100-2,39%
27.01.2020 12:46:47
Mattel Inc. Registered Shares DL 112,67040012,78012,990400-0,65%
27.01.2020 12:32:50
Mazda Motor Corp. Registered Shares o.N.7,5807007,5807,906700-1,56%
27.01.2020 12:00:43
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.151,6440151,90154,7040-2,65%
27.01.2020 12:46:43
McDonald's Corp. Registered Shares DL-,01188,20100188,14188,60100-1,98%
27.01.2020 12:49:56
Mediaset España Comunicacion Acciones Nom. EO -,505,1301.0905,1345,1961.090+0,27%
27.01.2020 12:45:40
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,509,3506009,3609,426600-0,95%
27.01.2020 12:48:55
Meggitt PLC Registered Shares LS -,057,9241.3007,8848,1901.300-2,79%
27.01.2020 12:31:38
Meiji Holdings Co.Ltd. Registered Shares o.N.63,5010064,0066,50100+1,59%
27.01.2020 12:23:28
Merck & Co. Inc. Registered Shares DL-,0176,808077,0077,6080-1,28%
27.01.2020 12:31:35
Merck KGaA Inhaber-Aktien o.N.118,65500117,65117,70500-1,55%
27.01.2020 12:49:38
Metcash Ltd. Registered Shares o.N.1,6206.2001,6101,6506.200-0,62%
27.01.2020 12:01:32
Meyer Burger Technology AG Nam.-Aktien SF -,050,4678----0,00%27.01.2020 10:23:31
Minebea Mitsumi Inc. Registered Shares o.N.18,70030018,70019,200300-4,10%
27.01.2020 12:49:38
Mitchells & Butlers PLC Registered Shares LS-,0854164,6905.0004,7054,8405.000-1,05%
27.01.2020 12:02:16
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.6,6009006,6006,700900-0,75%
27.01.2020 12:31:38
Mitsubishi Corp. Registered Shares o.N.23,20030023,40024,0003000,00%27.01.2020 12:31:39
Mitsubishi Electric Corp. Registered Shares o.N.12,80060012,80013,100600+0,79%
27.01.2020 12:44:04
Mitsubishi Estate Co. Ltd. Registered Shares o.N.18,50040018,60019,000400+5,68%
27.01.2020 12:49:59
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.34,00017034,00034,600170-1,16%
27.01.2020 12:02:15
Mitsubishi Materials Corp. Registered Shares o.N.23,20040023,20023,600400-0,85%
27.01.2020 12:18:01
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.4,6401.2004,6604,7401.200-0,43%
27.01.2020 12:31:38
Mitsui & Co. Ltd. Registered Shares o.N.16,00038016,00016,500370-0,62%
27.01.2020 12:47:27
Mitsui Chemicals Inc. Registered Shares o.N.20,20030020,20020,800300-1,94%
27.01.2020 12:02:15
Mitsui E&S Holdings Co. Ltd. Registered Shares o.N.8,1006348,1008,450604-1,82%
27.01.2020 12:02:15
Mitsui Fudosan Co. Ltd. Registered Shares o.N.23,40030023,40024,000300+3,54%
27.01.2020 12:31:39
Mitsui Mng & Smelting Co. Ltd. Registered Shares o.N.21,40030021,40022,400300-2,73%
27.01.2020 12:49:38
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.22,20030022,20023,400300-2,63%
27.01.2020 12:00:57
Mizuho Financial Group Inc. Registered Shares o.N.1,2804.8001,2801,3504.600-3,03%
27.01.2020 12:02:15
Molson Coors Beverage Co. Registered Shares B DL 0,0149,98011049,98050,52110-1,30%
27.01.2020 12:36:37
Monadelphous Group Ltd. Registered Shares o.N.10,80050010,70011,400500-0,93%
27.01.2020 12:02:12
Mondi PLC Registered Shares EO -,2018,56055018,58019,140550-3,03%
27.01.2020 12:31:37
Motorola Solutions Inc. Registered Shares DL -,01159,7440160,20160,7040-1,05%
27.01.2020 12:45:50
MS&AD Insurance Grp Hldgs Inc. Registered Shares o.N.29,20020029,20031,4002000,00%27.01.2020 12:01:21
MTR Corporation Ltd. Registered Shares o.N.5,2001.1005,2505,5501.1000,00%27.01.2020 12:43:54
MTU Aero Engines AG Namens-Aktien o.N.282,80180279,20279,40180-2,17%
27.01.2020 12:49:44
Murphy Oil Corp. Registered Shares DL 121,00025021,00021,200250-0,94%
27.01.2020 12:31:40
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.270,40300268,00268,20300-1,40%
27.01.2020 12:47:28
N.V. Bekaert S.A. Parts Sociales au Port. o.N.23,84050023,90024,100500-0,83%
27.01.2020 12:44:10
Nabors Industries Ltd. Registered Shares DL -,0012,2003.0002,1002,2403.000-2,78%
27.01.2020 11:45:35
National Australia Bank Ltd. Registered Shares o.N.15,55040015,55016,360400-1,83%
27.01.2020 12:31:36
National Bank of Canada Registered Shares o.N.49,40020049,60051,00200-0,80%
27.01.2020 12:31:38
Natixis S.A. Actions Port. EO 11,203,8182.6003,8343,8762.600-0,93%
27.01.2020 12:49:20
Naturgy Energy Group S.A. Acciones Port. EO 123,30025023,30023,380250+0,34%
27.01.2020 12:46:38
NEC Corp. Registered Shares o.N.41,60040041,60042,2004000,00%27.01.2020 12:31:39
Neste Oyj Registered Shs o.N.33,54017033,70033,840170-0,94%
27.01.2020 12:36:33
Nestlé S.A. Namens-Aktien SF -,1090,55----0,00%27.01.2020 10:23:31
NetApp Inc. Registered Shares o. N.52,8411052,9853,44110-1,71%
27.01.2020 12:46:04
Netflix Inc. Registered Shares DL -,001314,40200312,00313,40200-1,89%
27.01.2020 12:49:58
New World Development Co. Ltd. Registered Shares o.N.1,2004.7001,2001,2704.7000,00%27.01.2020 12:42:46
Newell Brands Inc. Registered Shares DL 117,52030017,57017,986300-1,81%
27.01.2020 12:46:49
Newmont Corp. Registered Shares DL 1,6040,20014040,20040,930140+1,08%
27.01.2020 12:46:36
Nexans S.A. Actions Port. EO 143,96030043,96044,120300-2,87%
27.01.2020 12:49:44
NEXT PLC Registered Shares LS 0,1083,1015083,3086,40150-1,30%
27.01.2020 12:31:36
Nextera Energy Inc. Registered Shares DL -,01237,1040237,50238,6040+0,04%
27.01.2020 12:45:40
NGK Insulators Ltd. Registered Shares o.N.15,70050015,70016,000500-0,63%
27.01.2020 12:02:16
NH Foods Ltd. Registered Shares o.N.39,20015039,20040,200150+0,51%
27.01.2020 12:49:38
Nikon Corp. Registered Shares o.N.11,10050011,10011,5005000,00%27.01.2020 12:31:39
Nintendo Co. Ltd. Registered Shares o.N.346,4015346,40353,4015-3,35%
27.01.2020 12:02:15
Nippon Express Co. Ltd. Registered Shares o.N.52,0010052,0054,0095-1,89%
27.01.2020 12:01:34
Nippon Kayaku Co. Ltd. Registered Shares o.N.10,60050010,60010,900500-0,93%
27.01.2020 12:01:31
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.5,2501.1005,2505,5001.100-2,78%
27.01.2020 12:19:44
Nippon Steel Corp. Registered Shares o.N.13,00050013,00013,300500-1,52%
27.01.2020 12:31:42
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.14,80040014,80015,300400-1,33%
27.01.2020 12:02:15
Nissan Chemical Corp. Registered Shares o.N.37,00030037,00037,600300-4,64%
27.01.2020 12:17:30
Nissan Motor Co. Ltd. Registered Shares o.N.4,9621.2004,9645,0901.200-1,70%
27.01.2020 12:31:39
Nisshin Seifun Group Inc. Registered Shares o.N.14,80050014,80015,100500-0,67%
27.01.2020 12:02:16
Nisshinbo Holdings Inc. Registered Shares o.N.8,0506388,0508,400608-1,83%
27.01.2020 12:02:16
Nitto Denko Corp. Registered Shares o.N.50,5010050,5051,50100-0,98%
27.01.2020 12:01:31
Noble Energy Inc. Registered Shares DL 0,0119,00027019,10019,300270-1,55%
27.01.2020 12:31:39
Nomura Holdings Inc. Registered Shares o.N.4,6401.3004,6404,7001.300+1,75%
27.01.2020 12:31:39
Norsk Hydro ASA Navne-Aksjer NK 1,0982,9428002,9422,976800-2,45%
27.01.2020 12:02:15
Northern Trust Corp. Registered Shares DL 1,66690,506090,5091,0060-1,09%
27.01.2020 12:31:41
Northrop Grumman Corp. Registered Shares DL 1342,3020342,70343,7020-0,72%
27.01.2020 12:36:44
NSK Ltd. Registered Shares o.N.7,7001.0007,7007,9001.000-4,94%
27.01.2020 12:18:01
NTN Corp. Registered Shares o.N.2,6007.6962,6002,6407.576-5,11%
27.01.2020 12:35:01
Nucor Corp. Registered Shares DL -,4044,60012044,80045,200120-0,89%
27.01.2020 12:31:41
O'Reilly Automotive Inc.[New] Registered Shares DL -,01381,2020381,20390,9020-1,24%
27.01.2020 12:31:36
Obayashi Corp. Registered Shares o.N.9,9505039,95010,300486-0,50%
27.01.2020 12:02:16
Occidental Petroleum Corp. Registered Shares DL -,2036,59016036,74037,810160-2,44%
27.01.2020 12:47:04
Odakyu Electric Railway Co.Ltd Registered Shares o.N.19,60040019,60020,000400-2,97%
27.01.2020 12:01:29
Oil Search Ltd. Registered Shares KI -,104,5201.1104,5204,9401.012-4,24%
27.01.2020 12:36:37
Oji Holdings Corp. Registered Shares o.N.4,6801.0904,7004,8801.046-1,26%
27.01.2020 12:44:44
Olam International Ltd. Registered Shares SD -,101,2405.6611,2401,2505.585+0,81%
27.01.2020 12:02:16
Olympus Corp. Registered Shares o.N.14,60040014,60015,0004000,00%27.01.2020 12:31:37
Oréal S.A., L' Actions Port. EO 0,2260,4030261,00261,2030-3,12%
27.01.2020 12:48:01
Orica Ltd. Registered Shares o.N.13,80040013,80014,500400-0,72%
27.01.2020 12:00:57
Orion Corp. Registered Shares Cl.B o.N.42,34013042,26042,800130-1,63%
27.01.2020 12:31:40
Orkla ASA Navne-Aksjer NK 1,258,6843008,6848,886300-1,25%
27.01.2020 12:02:15
Osaka Gas Co. Ltd. Registered Shares o.N.15,70040015,70016,1004000,00%27.01.2020 12:31:36
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,507,2508007,2507,600800-0,68%
27.01.2020 12:31:37
OZ Minerals Ltd. Registered Shares o.N.6,0501.0006,0506,4001.000-1,63%
27.01.2020 12:31:37
Paccar Inc. Registered Shares DL 168,0010068,0069,50100-0,73%
27.01.2020 12:00:36
PageGroup PLC Registered Shares LS -,015,4703.0005,4805,6003.000-1,44%
27.01.2020 12:02:16
Panasonic Corp. Registered Shares o.N.9,1347009,1109,220700-2,30%
27.01.2020 12:41:06
Pargesa Holding S.A. Inhaber-Aktien SF 2066,35----0,00%27.01.2020 10:23:31
Parker-Hannifin Corp. Registered Shares DL-,50177,0430177,54178,5030-0,70%
27.01.2020 12:46:07
Partners Group Holding AG Namens-Aktien SF -,01675,60----0,00%27.01.2020 10:23:31
Pearson PLC Registered Shares LS -,256,7641.5006,8047,0561.500-0,87%
27.01.2020 12:31:37
Penney Co. Inc., J.C. Registered Shares DL -,500,68747.4200,68740,72567.420-2,91%
27.01.2020 12:31:35
Pennon Group PLC Registered Shares New LS -,40712,87024012,86013,380240-1,23%
27.01.2020 12:02:16
People's United Financial Inc. Registered Shares DL -,0114,10037014,10014,200370-1,40%
27.01.2020 12:31:40
PepsiCo Inc. Registered Shares DL -,0166128,1050128,00129,3050-0,96%
27.01.2020 12:45:46
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.158,40100158,20159,80100-2,41%
27.01.2020 12:48:35
Petrofac Ltd. Registered Shares DL -,024,0002.5004,0004,1202.500-3,80%
27.01.2020 12:31:39
Petropavlovsk PLC Registered Shares LS -,010,199850.0000,2000,21350.000+2,67%
27.01.2020 12:31:38
Peugeot S.A. Actions Port. (C.R.) EO 118,77060018,76018,950600-1,63%
27.01.2020 12:49:08
Pfizer Inc. Registered Shares DL -,0535,60060035,50035,900600-2,20%
27.01.2020 12:47:22
PG & E Corp. Registered Shares o.N.12,26442012,36012,540420-3,47%
27.01.2020 12:35:29
Philip Morris Internat. Inc. Registered Shares o.N.77,308077,4877,6480-0,26%
27.01.2020 12:36:39
Pinnacle West Capital Corp. Registered Shares o.N.86,506086,5087,0060-1,14%
27.01.2020 12:31:41
Pitney-Bowes Inc. Registered Shares DL 13,3511.5203,3613,4961.520-3,67%
27.01.2020 12:43:19
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N64,9480064,8464,90800-2,11%
27.01.2020 12:49:21
PostNL N.V. Aandelen aan toonder EO -,081,7015.9001,7031,7085.900-1,73%
27.01.2020 12:49:52
Power Assets Holdings Ltd. Registered Shares o.N.6,4509006,4506,9509000,00%27.01.2020 12:31:39
Power Corporation of Canada Reg. Shares (Sub. Vtg) o.N.22,80030022,80023,400300-1,72%
27.01.2020 12:02:15
PPG Industries Inc. Registered Shares DL 1,666112,0050112,00113,0050-1,75%
27.01.2020 12:31:41

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