Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863611,96084011,91012,115840-2,78%
24.11.2020 12:35:31
3M Co. Registered Shares DL -,01148,20140147,66148,38140+0,68%
24.11.2020 12:30:32
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10001.679,0061.689,001.691,506+5,60%
24.11.2020 12:42:06
Aalberts N.V. Aandelen aan toonder EO -,2536,84021036,59036,680210+1,53%
24.11.2020 12:34:22
Abbott Laboratories Registered Shares o.N.91,966091,7292,3360-0,49%
24.11.2020 12:41:35
Accenture PLC Reg.Shares Class A DL-,0000225209,0030209,05209,9530+0,97%
24.11.2020 12:19:09
Acciona S.A. Acciones Port. EO 199,658099,5099,7080-0,45%
24.11.2020 12:41:33
ACCOR S.A. Actions Port. EO 330,25024032,35032,450240+7,51%
24.11.2020 12:42:13
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,259,1446009,1169,196600+2,73%
24.11.2020 12:41:24
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5027,37084027,37027,480840+4,47%
24.11.2020 12:41:50
Activision Blizzard Inc. Registered Shares DL-,00000163,9632064,0364,31320+0,30%
24.11.2020 12:39:35
adidas AG Namens-Aktien o.N.277,60150279,20279,30150-0,46%
24.11.2020 12:42:27
Admiral Group PLC Registered Shares LS -,00131,97020031,84032,370200-2,15%
24.11.2020 12:40:07
Advanced Micro Devices Inc. Registered Shares DL -,0171,5750071,5371,71500-1,07%
24.11.2020 12:16:24
AEGON N.V. Aandelen op naam(demat.)EO-,123,1596.6003,1363,1456.600+2,75%
24.11.2020 12:40:14
Aeon Co. Ltd. Registered Shares o.N.24,60021024,40026,000198+0,83%
24.11.2020 12:37:40
Aéroports de Paris S.A. Actions au Port. EO 3119,60100119,60119,80100+5,84%
24.11.2020 12:39:47
AFLAC Inc. Registered Shares DL -,1037,63514037,66037,980140+0,39%
24.11.2020 12:16:24
AGC Inc. Registered Shares o.N.28,00020028,00029,600200+1,45%
24.11.2020 12:16:18
Agnico Eagle Mines Ltd. Registered Shares o.N.53,2720053,1353,57200-2,98%
24.11.2020 12:37:29
AIA Group Ltd Registerd Shares o.N.9,4976009,4979,805600+0,87%
24.11.2020 12:16:06
Air France-KLM S.A. Actions Port. EO 14,9881.4705,1005,1261.470+14,40%
24.11.2020 12:42:33
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50136,5060136,50136,8560-0,07%
24.11.2020 12:15:47
Air Products & Chemicals Inc. Registered Shares DL 1232,0030232,00238,0030+0,87%
24.11.2020 12:16:24
AIXTRON SE Namens-Aktien o.N.11,105----+0,09%
24.11.2020 12:30:52
Ajinomoto Co. Inc. Registered Shares o.N.18,30040018,30018,6004000,00%24.11.2020 12:16:03
Akastor ASA Navne-Aksjer NK 0,5920,7403.0000,7400,7513.000+6,17%
24.11.2020 12:38:38
Alfa Laval AB Namn-Aktier SK 2,521,95050021,90021,990500+3,16%
24.11.2020 12:41:13
Allianz SE vink.Namens-Aktien o.N.199,00210199,32199,34210+1,38%
24.11.2020 12:42:33
Alps Alpine Co. Ltd. Registered Shares o.N.10,80047010,80011,4004500,00%24.11.2020 12:16:11
Alstom S.A. Actions Port. EO 741,70018042,32042,410180+2,72%
24.11.2020 12:41:35
Altria Group Inc. Registered Shares DL -,33333,91559033,92534,050590+0,38%
24.11.2020 12:34:52
Alumina Ltd. Registered Shares o.N.1,04955.4001,04951,10055.400+0,05%
24.11.2020 12:16:31
Amadeus IT Group S.A. Acciones Port. EO 0,0159,6613059,7659,90130+1,67%
24.11.2020 12:41:37
American Electric Power Co.Inc Registered Shares DL 6,5070,418070,4170,9380+0,33%
24.11.2020 12:16:20
American Express Co. Registered Shares DL -,2098,9521099,1699,73210+1,36%
24.11.2020 12:37:59
American International Grp Inc Registered Shares New DL 2,5033,68017033,86534,155170+1,32%
24.11.2020 12:35:37
Ameriprise Financial Inc. Registered Shares DL -,01155,0070155,00158,0070+1,31%
24.11.2020 12:16:14
AmerisourceBergen Corp. Registered Shares DL -,0184,506085,0086,5060+0,59%
24.11.2020 12:27:46
ANA Holdings Inc. Registered Shares o.N.19,90030019,90020,400300-1,49%
24.11.2020 12:16:29
Analog Devices Inc. Registered Shares DL -,166116,4450116,60117,6450+1,55%
24.11.2020 12:30:03
Andritz AG Inhaber-Aktien o.N.33,52020033,70033,800200-0,06%
24.11.2020 12:41:56
Anglo American PLC Registered Shares DL -,5494525,53540025,40025,585400+3,50%
24.11.2020 12:35:27
Anta Sports Products Ltd. Registered Shares HD -,1011,80030011,79511,990300+0,04%
24.11.2020 12:30:05
APA Group Stapled Securities o.N.6,4611.1006,4616,6531.100+1,29%
24.11.2020 12:16:01
Apache Corp. Registered Shares DL -,62511,494--11,440-+10,22%
24.11.2020 12:26:09
Aperam S.A. Actions Nom. o.N.32,91010032,91032,980100+2,78%
24.11.2020 12:42:04
Apple Inc. Registered Shares o.N.96,1950096,2196,33500-0,58%
24.11.2020 12:31:28
Applied Materials Inc. Registered Shares o.N.67,889067,7968,2590+1,19%
24.11.2020 12:41:28
ARC Resources Ltd. Registered Shares o.N.4,0801.3004,0804,3001.300-1,92%
24.11.2020 12:16:24
Archer Daniels Midland Co. Registered Shares o.N.41,25514041,29041,720140+0,61%
24.11.2020 12:30:02
Arkema S.A. Actions au Porteur EO 1093,2820092,9493,08200+0,52%
24.11.2020 12:33:55
Aryzta AG Namens-Aktien SF -,020,9668----0,00%23.11.2020 20:51:54
Asahi Group Holdings Ltd. Registered Shares o.N.33,60017033,60034,200170+5,66%
24.11.2020 12:16:18
Asahi Kasei Corp. Registered Shares o.N.8,2507008,2508,400700+1,85%
24.11.2020 12:16:17
Ascendas Real Estate Inv.Trust Registered Units o.N.1,88163.0001,88541,93643.000-0,85%
24.11.2020 12:21:23
Ashmore Group PLC Registered Shares LS -,00014,7961.2004,8124,8681.200+2,43%
24.11.2020 12:37:36
Assicurazioni Generali S.p.A. Azioni nom. EO 114,31540014,33514,360400+0,81%
24.11.2020 12:23:12
Astellas Pharma Inc. Registered Shares o.N.13,04538013,05013,325370+1,91%
24.11.2020 12:16:16
AT & T Inc. Registered Shares DL 124,36570024,35524,455700+1,02%
24.11.2020 12:38:07
Aurubis AG Inhaber-Aktien o.N.64,2616064,0664,10160+0,13%
24.11.2020 12:41:53
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.14,18840014,18814,308400+4,08%
24.11.2020 12:16:00
Automatic Data Processing Inc. Registered Shares DL -,10144,7240144,92145,9840+0,24%
24.11.2020 12:30:04
Aviva PLC Registered Shares LS -,253,7141.6003,7063,7661.600+1,17%
24.11.2020 12:39:22
AXA S.A. Actions Port. EO 2,2919,48839019,48819,510390+3,78%
24.11.2020 12:34:21
BAE Systems PLC Registered Shares LS -,0255,9481.0005,9466,0021.000+0,27%
24.11.2020 12:29:46
Balfour Beatty PLC Registered Shares LS -,502,9882.0002,9863,0782.000-0,13%
24.11.2020 12:40:37
Ball Corp. Registered Shares o.N.80,647080,6481,5070+0,26%
24.11.2020 12:15:42
Bâloise Holding AG Namens-Aktien SF 0,10155,00----0,00%23.11.2020 20:51:54
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,424111.9500,41850,421611.950+2,10%
24.11.2020 12:41:52
Banco Santander S.A. Acciones Nom. EO 0,502,41753.1302,39552,4013.130+1,76%
24.11.2020 12:41:50
Bank of America Corp. Registered Shares DL 0,0123,42594023,41523,485940+1,47%
24.11.2020 12:26:12
Bank of China (Hongkong) Ltd. Registered Shares o.N.2,6382.2002,6382,7012.200-0,42%
24.11.2020 12:16:13
Bank of Montreal Registered Shares CD 261,0010061,0062,50100+0,83%
24.11.2020 12:16:24
Bank of Nova Scotia, The Registered Shares o.N.41,13015041,16541,520150-0,47%
24.11.2020 12:30:01
Bank of Queensland Ltd. Registered Shares o.N.4,7401.2004,7404,8201.200+4,41%
24.11.2020 12:16:31
Bankinter S.A. Acciones Nom. EO -,304,3211.3004,3054,3331.300+0,51%
24.11.2020 12:41:51
Barclays PLC Registered Shares LS 0,251,6193.1001,6191,62343.100+2,81%
24.11.2020 12:39:44
Barratt Developments PLC Registered Shares LS -,107,2808007,2627,346800-0,08%
24.11.2020 12:39:51
BASF SE Namens-Aktien o.N.60,2367060,1860,20670+2,78%
24.11.2020 12:42:33
Baxter International Inc. Registered Shares DL 164,099064,1064,8390+0,99%
24.11.2020 12:15:42
Bayer AG Namens-Aktien o.N.48,58083048,57548,585830+1,72%
24.11.2020 12:42:18
Bayerische Motoren Werke AG Stammaktien EO 175,7553075,8175,83530+2,90%
24.11.2020 12:42:10
BCE Inc. Registered Shares new o.N.36,44520036,46036,990200-0,23%
24.11.2020 12:42:36
Becton, Dickinson & Co. Registered Shares DL 1194,9230194,92196,3230+1,37%
24.11.2020 12:34:58
Beiersdorf AG Inhaber-Aktien o.N.94,7643094,5894,62430-1,27%
24.11.2020 12:40:39
Beijing Enterprises Hldgs Ltd. Registered Shares o.N.2,7601.5002,7602,8401.5000,00%24.11.2020 12:16:17
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0553,9415053,9454,68150-1,14%
24.11.2020 12:30:11
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333194,32125194,32195,00125+0,60%
24.11.2020 12:30:02
BHP Group Ltd. Registered Shares DL -,5023,69025023,64023,950250+2,85%
24.11.2020 12:30:01
Bilfinger SE Inhaber-Aktien o.N.23,48023023,38023,420230+2,10%
24.11.2020 12:40:07
Biogen Inc. Registered Shares DL-,0005205,3560205,85206,8560+0,44%
24.11.2020 12:32:01
Bk of New York MellonCorp.,The Registered Shares DL -,0132,87016032,82533,105160+1,03%
24.11.2020 12:15:42
Bluescope Steel Ltd. Registered Shares o.N.10,50060010,50010,800600+1,94%
24.11.2020 12:15:47
Boeing Co. Registered Shares DL 5183,30125183,14183,70125+3,18%
24.11.2020 12:37:51
Bouygues S.A. Actions Port. EO 134,25017034,12034,180170+2,28%
24.11.2020 12:40:55
BP PLC Registered Shares DL -,253,0477.0003,06253,06857.000+7,02%
24.11.2020 12:39:37
Brambles Ltd. Registered Shares o.N.6,6508006,6506,900800+1,53%
24.11.2020 12:15:47
Brenntag AG Namens-Aktien o.N.63,1216062,9262,94160-0,57%
24.11.2020 12:41:46
Bridgestone Corp. Registered Shares o.N.30,78017030,78031,350170+1,82%
24.11.2020 12:16:29
Bristol-Myers Squibb Co. Registered Shares DL -,1052,6011052,5552,96110+2,04%
24.11.2020 12:40:50
British Land Co. PLC, The Registered Shares LS -,255,4481.1005,4025,4961.100+1,39%
24.11.2020 12:34:35
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.34,40020034,50035,220200+0,54%
24.11.2020 12:41:04
Brown-Forman Corp. Reg. Shares Class B DL -,1568,048068,0369,1280+1,28%
24.11.2020 12:30:04
BT Group PLC Registered Shares LS 0,051,39154.1001,39451,40154.100+3,30%
24.11.2020 12:41:11
Bunge Ltd. Registered Shares DL -,0150,7011050,7251,25110+0,54%
24.11.2020 12:16:24
Bunzl PLC Registered Shares LS -,321485726,13025026,13026,620250-3,22%
24.11.2020 12:36:26
Burberry Group PLC Registered Shares LS-,000518,80030018,83519,040300+1,29%
24.11.2020 12:34:33
Bureau Veritas SA Actions au Porteur EO -,1221,88035021,86021,910350+0,28%
24.11.2020 12:26:07
C.H. Robinson Worldwide Inc. Registered Shs (new) DL -,1077,507077,5079,5070+0,65%
24.11.2020 12:16:29
Caixabank S.A. Acciones Port. EO 12,20911.4002,2002,22211.300+0,41%
24.11.2020 12:33:57
Campbell Soup Co. Registered Shares DL -,037541,08513041,08541,925130-0,57%
24.11.2020 12:16:30
Canadian Imperial Bk of Comm. Registered Shares o.N.70,608070,6071,6680-0,41%
24.11.2020 12:16:19
Canadian Natural Resources Ltd Registered Shares o.N.19,20030019,30019,600300+2,66%
24.11.2020 12:42:14
Canadian Pacific Railway Ltd. Registered Shares o.N.279,3020279,30281,0020-0,11%
24.11.2020 12:16:19
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.104,00100104,00107,001000,00%24.11.2020 12:16:24
Canon Inc. Registered Shares o.N.15,35537015,35515,600370-0,36%
24.11.2020 12:24:02
Capita PLC Reg. Shares LS -,020666660,564210.0000,55960,571810.000+6,39%
24.11.2020 12:41:55
CapitaLand Integrated Comm.Tr. Registered Units o.N.1,22327.0001,22321,26747.000-0,18%
24.11.2020 12:16:31
Capitaland Ltd. Registered Shares SD 1,-1,9702.6001,9702,0002.600+3,68%
24.11.2020 12:30:08
Carlsberg AS Navne-Aktier B DK 20125,55100125,40125,65100+0,24%
24.11.2020 12:41:35
Carmax Inc. Registered Shares DL -,5081,509081,5083,0090+0,62%
24.11.2020 11:40:50
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)16,22850016,24616,394500+5,58%
24.11.2020 12:41:37
Carnival PLC Registered Shares DL 1,6614,9102.34015,00015,0502.340+7,95%
24.11.2020 12:41:07
Carrefour S.A. Actions Port. EO 2,513,64080013,61513,640800-0,04%
24.11.2020 12:34:33
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5324,49031024,39024,440310+4,23%
24.11.2020 12:39:17
Casio Computer Co. Ltd. Registered Shares o.N.15,70040015,80016,500400+1,28%
24.11.2020 12:42:28
Caterpillar Inc. Registered Shares DL 1148,34100148,74149,28100+0,92%
24.11.2020 12:38:00
CBRE Group Inc. Reg. Shares Class A DL -,0150,0011050,0051,50110+0,40%
24.11.2020 12:16:22
CECONOMY AG Inhaber-Stammaktien o.N.4,4841.1704,4724,4781.170+2,99%
24.11.2020 12:40:26
Cenovus Energy Inc. Registered Shares o.N.4,4801.2004,4804,7401.200+4,67%
24.11.2020 12:16:24
CenterPoint Energy Inc. Registered Shares o.N.20,20054020,20020,800540+1,51%
24.11.2020 12:15:44
Centrica PLC Reg. Shares LS -,0617283950,503412.0000,50320,511812.000+2,32%
24.11.2020 12:40:42
CF Industries Holdings Inc. Registered Shares DL -,0129,97534030,19530,815340+0,73%
24.11.2020 12:30:03
Chemring Group PLC Registered Shares LS -,012,9457402,9353,0907100,00%24.11.2020 12:40:48
Chevron Corp. Registered Shares DL-,7577,928078,0878,4080+3,98%
24.11.2020 12:40:26
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,104,4001.3004,4004,5601.300+0,46%
24.11.2020 12:16:10
China Resources Power Hldgs Co Registered Shares o.N.0,89356.1500,8940,93455.880-0,28%
24.11.2020 12:42:34
China Unicom (Hong Kong) Ltd. Registered Shares o.N.0,5008.0000,5000,5508.0000,00%24.11.2020 12:42:34
Chipotle Mexican Grill Inc. Registered Shares DL -,011.084,60101.084,801.094,2010-0,18%
24.11.2020 11:40:50
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.500,00----0,00%23.11.2020 20:51:54
Christian Hansen Holding AS Navne-Aktier DK 1082,0220081,5081,72200-2,47%
24.11.2020 12:38:55
Chubu Electric Power Co. Inc. Registered Shares o.N.10,40049110,40011,100464+1,96%
24.11.2020 12:16:12
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.35,80020035,80037,800200+2,87%
24.11.2020 12:16:06
Chugoku El. Power Co.Inc., The Registered Shares o.N.11,10036011,10011,6003600,00%24.11.2020 12:16:28
Church & Dwight Co. Inc. Registered Shares DL 171,8310072,4672,83100+1,29%
24.11.2020 12:39:33
Cie Génle Éts Michelin SCpA Actions Nom. EO 2108,35300108,15108,40300+1,60%
24.11.2020 12:34:05
Cimarex Energy Co. Registered Shares DL -,0131,80016031,80032,400160+1,92%
24.11.2020 12:16:27
Citigroup Inc. Registered Shares DL -,0145,73049045,72045,880490+2,07%
24.11.2020 12:38:31
Citizen Watch Co. Ltd. Registered Shares o.N.2,2602.2502,2602,4002.140+0,89%
24.11.2020 12:16:05
City Developments Ltd. Registered Shares SD -,504,8401.2004,8405,1501.200+0,83%
24.11.2020 12:15:50
Clorox Co., The Registered Shares DL 1171,8430171,24172,1630+0,40%
24.11.2020 12:23:34
CLP Holdings Ltd. Registered Shares o.N.7,8508007,8508,100800+0,64%
24.11.2020 12:26:24
CME Group Inc. Registered Shares DL-,01142,4280142,62144,8480-0,41%
24.11.2020 12:30:04
CNOOC Ltd. Reg. Shares o.N.0,96825.3000,97021,02055.300-1,52%
24.11.2020 12:23:01
Coca-Cola Amatil Ltd. Registered Shares o.N.7,6877207,6877,754720+0,26%
24.11.2020 12:15:47
Coca-Cola Co., The Registered Shares DL -,2544,70550044,74044,815500+1,26%
24.11.2020 12:41:24
Colgate-Palmolive Co. Registered Shares DL 171,8710071,8972,23100+0,93%
24.11.2020 12:30:54
Comcast Corp. Reg. Shares Class A DL -,0141,93514041,93542,255140+0,40%
24.11.2020 12:30:04
Comerica Inc. Registered Shares DL 543,80012043,80044,600120+1,86%
24.11.2020 12:15:45
ConAgra Brands Inc. Registered Shares DL 529,87518029,87530,475180-0,08%
24.11.2020 12:15:45
ConocoPhillips Registered Shares DL -,0136,14533036,45536,690330+4,01%
24.11.2020 12:35:06
Continental AG Inhaber-Aktien o.N.118,35340118,35118,45340+5,15%
24.11.2020 12:42:34
Corning Inc. Registered Shares DL -,5030,73019030,74031,160190+0,05%
24.11.2020 12:42:33
Covivio S.A. Actions Port. EO 374,008073,8074,0080+2,22%
24.11.2020 12:34:41
Credit Saison Co. Ltd. Registered Shares o.N.9,4505409,4009,950510+2,73%
24.11.2020 12:39:36
Crescent Point Energy Corp. Registered Shares o.N.1,48383.8001,48381,56323.800-3,16%
24.11.2020 12:16:25
CRH PLC Registered Shares EO -,3234,29022034,40034,750220+2,47%
24.11.2020 12:30:02
CSR Ltd. Registered Shares o.N.3,0002.0003,0003,0602.000+2,74%
24.11.2020 12:15:54
CSX Corp. Registered Shares DL 178,077078,1878,6270+0,98%
24.11.2020 12:30:03
Cummins Inc. Registered Shares DL 2,50198,0030198,00204,0030+1,02%
24.11.2020 12:41:29
CVS Health Corp. Registered Shares DL-,0156,3911056,4656,90110+0,23%
24.11.2020 12:30:10
Dai Nippon Printing Co. Ltd. Registered Shares o.N.16,00032015,90016,8003000,00%24.11.2020 12:37:40
Daiichi Sankyo Co. Ltd. Registered Shares o.N.28,89020028,89029,640200+1,55%
24.11.2020 12:16:04
Daikin Industries Ltd. Registered Shares o.N.190,35100190,35193,10100+0,45%
24.11.2020 12:16:04
Daimler AG Namens-Aktien o.N.57,2870057,3757,38700+2,30%
24.11.2020 12:42:33
Daiwa House Industry Co. Ltd. Registered Shares o.N.27,40030027,40029,000300+4,58%
24.11.2020 12:16:04
Daiwa Securities Group Inc. Registered Shares o.N.3,8441.4003,8444,0391.400+1,21%
24.11.2020 12:41:44
Danaher Corp. Registered Shares DL -,01186,90100186,90187,60100-0,59%
24.11.2020 12:38:53
Danone S.A. Actions Port. EO-,2552,1415052,1452,30150+2,00%
24.11.2020 12:15:48
Danske Bank AS Navne-Aktier DK 1013,92580013,79013,835800+1,43%
24.11.2020 12:38:57
Deere & Co. Registered Shares DL 1221,2530221,50223,2030+0,23%
24.11.2020 12:30:02
Delta Air Lines Inc. Registered Shares DL -,000133,33033033,70534,005330+3,63%
24.11.2020 12:38:55
Denka Co., Ltd. Registered Shares o.N.25,80019025,80027,400180+2,38%
24.11.2020 12:16:12
Denso Corp. Registered Shares o.N.41,40020041,80042,400200+0,97%
24.11.2020 12:32:08
Dentsu Group Inc. Registered Shares o.N.27,40050027,20028,200500+0,74%
24.11.2020 12:42:01
Deutsche Bank AG Namens-Aktien o.N.9,3404.2909,3409,3414.290+0,30%
24.11.2020 12:42:36
Deutsche Lufthansa AG vink.Namens-Aktien o.N.10,430----+5,98%
24.11.2020 12:40:47
Deutsche Post AG Namens-Aktien o.N.39,6801.02039,48039,4901.020+0,59%
24.11.2020 12:42:26
Deutsche Telekom AG Namens-Aktien o.N.14,8802.69014,87014,8752.690+0,44%
24.11.2020 12:41:37
Diageo PLC Reg. Shares LS -,2893518532,50520032,57532,685200-1,02%
24.11.2020 12:32:17
Digital Realty Trust Inc. Registered Shares DL -,01117,9290117,96120,4290-1,17%
24.11.2020 12:08:12
Discover Financial Services Registered Shares DL -,0165,509065,5068,0090+0,77%
24.11.2020 12:15:41
Discovery Inc. Reg. Shares Series A DL-,0122,00023022,00022,6002300,00%24.11.2020 12:41:29
Dish Network Corp. Reg. Shares Class A DL -,0129,40018029,40030,0001800,00%24.11.2020 12:15:41
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,132430.2000,13240,14030.200+2,56%
24.11.2020 12:15:50
Dollar Tree Inc. Registered Shares DL -,0182,1013081,4682,54130-0,59%
24.11.2020 12:33:57
Dover Corp. Registered Shares DL 1103,0050104,00107,0050+0,97%
24.11.2020 12:17:37
Dowa Holdings Inc. Registered Shares o.N.27,60018027,40029,0001700,00%24.11.2020 12:42:31
Downer EDI Ltd. Registered Shares o.N.3,2402.4003,2403,3802.300+3,85%
24.11.2020 12:16:09
Drax Group PLC Registered Shares LS -,11551723,6602.8003,6623,7322.800+0,77%
24.11.2020 12:34:47
DSV Panalpina A/S Indehaver Bonus-Aktier DK 1136,35100136,15136,50100-0,44%
24.11.2020 12:36:52
DTE Energy Co. Registered Shares o.N.109,0050109,00112,00500,00%24.11.2020 12:15:45
E.ON SE Namens-Aktien o.N.8,9744.4608,9768,9784.460-0,69%
24.11.2020 12:42:27
Ebara Corp. Registered Shares o.N.25,80040025,80027,000400+1,57%
24.11.2020 12:16:16
Ecolab Inc. Registered Shares DL 1181,3630181,62182,7430+0,79%
24.11.2020 12:30:05
Edenred S.A. Actions Port. EO 248,21040048,19048,280400+4,08%
24.11.2020 12:32:59
Eiffage S.A. Actions Port. EO 486,689086,5686,7290+3,52%
24.11.2020 12:39:37
Eisai Co. Ltd. Registered Shares o.N.62,0020062,0064,502000,00%24.11.2020 12:16:16
Electricité de France (E.D.F.) Actions au Porteur EO -,5011,95063011,90511,935630-1,41%
24.11.2020 12:33:18
Electrolux, AB Namn-Aktier B o.N.20,15050020,15020,240500-0,15%
24.11.2020 12:16:28
Eli Lilly and Company Registered Shares o.N.120,80140120,88121,96140+1,22%
24.11.2020 12:30:02
Elisa Oyj Registered Shares Class A o.N.45,63050045,52045,670500-0,63%
24.11.2020 12:38:18
Emerson Electric Co. Registered Shares DL -,5066,208066,2466,6880+1,66%
24.11.2020 12:30:03
Enagas S.A. Acciones Port. EO 1,5020,26037020,27020,320370+0,40%
24.11.2020 12:23:20
Enerplus Corp. Registered Shares o.N.2,0801.0002,0802,2201.000+0,97%
24.11.2020 12:16:11
Engie S.A. Actions Port. EO 112,35561012,35512,380610+1,06%
24.11.2020 12:16:00
ENN Energy Holdings Ltd. Registered Shares HD -,1011,40041611,50011,900416+2,68%
24.11.2020 12:30:26
EQT Corp. Registered Shares o.N.12,90040012,90013,400400+2,38%
24.11.2020 12:24:55
Equifax Inc. Registered Shares DL 1,25145,0040145,00148,0040+0,69%
24.11.2020 12:16:31
Equinor ASA Navne-Aksjer NK 2,5013,75516013,83513,880160+5,49%
24.11.2020 12:42:28
ESPRIT Holdings Ltd. Registered Shares HD -,100,104254.0000,10410,114854.000+3,07%
24.11.2020 12:30:03
EssilorLuxottica S.A. Actions Port. EO 0,18120,1070120,10120,3570+3,22%
24.11.2020 12:39:42
Établissements Fr. Colruyt SA Actions au Porteur o.N.48,45016048,54048,630160-0,25%
24.11.2020 12:27:10
Éts Maurel et Prom S.A. Actions Port. EO -,771,5724.6501,6141,6604.650+4,81%
24.11.2020 12:38:01
Eurazeo SE Actions au Porteur o.N.53,3014053,6553,85140+2,19%
24.11.2020 12:42:02
Eutelsat Communications Actions Port. EO 19,2868209,1929,210820+1,21%
24.11.2020 12:33:59
Everest Reinsurance Group Ltd. Registered Shares DL -,01197,00100197,00202,00100+1,03%
24.11.2020 12:15:55
Exelon Corp. Registered Shares o.N.34,80035034,80035,4003500,00%24.11.2020 12:16:25
Experian PLC Registered Shares DL -,1030,97082030,83030,920820-4,11%
24.11.2020 12:38:45
Exxon Mobil Corp. Registered Shares o.N.34,11559034,14034,260590+4,47%
24.11.2020 12:33:06
Fanuc Corp. Registered Shares o.N.201,9030201,90204,1030+0,55%
24.11.2020 12:30:04
Ferrovial S.A. Acciones Port. EO -,2023,79042023,94024,040420+2,40%
24.11.2020 12:41:50
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01122,8650122,86124,9050+0,74%
24.11.2020 12:16:30
First Solar Inc. Registered Shares DL -,00174,988074,9775,5080+2,92%
24.11.2020 12:41:48
Flowserve Corp. Registered Shares DL 1,2529,00018029,00029,600180+2,11%
24.11.2020 12:15:45
FLSmidth & Co. AS Navne-Aktier B DK 2027,52036027,36027,610360+0,18%
24.11.2020 12:42:23
Fluor Corp. (New) Registered Shares DL -,0114,00422014,01214,224220+1,52%
24.11.2020 12:16:31
Ford Motor Co. Registered Shares DL -,017,4967507,5027,574750+0,33%
24.11.2020 12:37:17
Fortescue Metals Group Ltd. Registered Shares o.N.11,32050011,32811,474500+3,66%
24.11.2020 12:35:58
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.50,1020050,2050,25200+6,49%
24.11.2020 12:41:35
Fresenius Medical Care KGaA Inhaber-Aktien o.N.70,7657070,8070,86570-0,37%
24.11.2020 12:42:02
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.38,2401.05038,29038,3101.050+1,38%
24.11.2020 12:42:34
Fresnillo PLC Registered Shares DL -,5011,46570011,33511,535700-7,47%
24.11.2020 12:42:26
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.47,92021048,04048,100210-0,78%
24.11.2020 12:41:45
Fugro N.V. Aand.op naam DR EO,-054,9181.0005,1005,1251.000+11,16%
24.11.2020 12:42:32
Fuji Electric Co. Ltd. Registered Shares o.N.27,80018027,80029,400170+3,73%
24.11.2020 12:16:03
Fujifilm Holdings Corp. Registered Shares o.N.46,00012046,00046,8001200,00%24.11.2020 12:16:27
Fujikura Ltd. Registered Shares o.N.3,3201.5303,3203,5001.460+3,11%
24.11.2020 12:16:02
Fujitsu Ltd. Registered Shares o.N.108,0060108,00112,2060+1,60%
24.11.2020 12:16:28
Furukawa Electric Co. Ltd. Registered Shares o.N.19,30026019,30020,400250+1,58%
24.11.2020 12:16:05
G4S PLC Registered Shares LS -,252,5452.3002,5402,6042.300+0,47%
24.11.2020 12:31:00
Galaxy Entertainment Group Ltd Registered Shares o.N.6,5781.6006,5786,8681.600+3,49%
24.11.2020 12:16:09
Galp Energia SGPS S.A. Acções Nominativas EO 19,6326009,6629,748600+7,31%
24.11.2020 12:39:43
GAM Holding AG Nam.-Aktien SF -,054,044----0,00%24.11.2020 07:47:53
Gap Inc. Registered Shares DL -,0522,22023022,19522,660230+0,11%
24.11.2020 12:15:45
GEA Group AG Inhaber-Aktien o.N.28,94035028,93028,950350+0,94%
24.11.2020 12:40:14
Geberit AG Nam.-Akt. (Dispost.) SF -,10407,30----0,00%23.11.2020 20:51:54
Gecina S.A. Actions Nom. EO 7,50128,9050128,60129,4040+0,23%
24.11.2020 12:41:24
Geely Automobile Holdings Ltd. Registered Shares HD -,022,58353.0002,57952,59153.000+1,02%
24.11.2020 12:30:03
General Dynamics Corp. Registered Shares DL 1126,2650126,38127,7450-0,21%
24.11.2020 12:30:05
General Electric Co. Registered Shares DL -,068,7621.7508,7588,7831.750+2,73%
24.11.2020 12:38:08
General Mills Inc. Registered Shares DL -,1051,7611051,8052,15110+0,66%
24.11.2020 12:41:25
General Motors Co. Registered Shares DL -,0138,05053038,04538,310530+0,69%
24.11.2020 12:32:00
Genuine Parts Co. Registered Shares DL 182,287082,1983,0670+0,58%
24.11.2020 12:15:46
Getlink SE Actions Port. EO -,4014,77070014,75014,790700+2,15%
24.11.2020 12:28:07
GN Store Nord AS Navne-Aktier DK 163,3620063,1863,36200-2,20%
24.11.2020 12:34:55
Golden Agri-Resources Ltd. Registered Shares DL -,0250,089919.2300,08990,125118.010+18,45%
24.11.2020 12:30:12
Goodman Group Registered Stapled Secs o.N.11,34270011,34211,586700+0,94%
24.11.2020 12:15:56
Grainger Inc., W.W. Registered Shares DL 1351,5520351,30358,1020+0,56%
24.11.2020 12:16:26
Greek Org.of Football Progn. Inhaber-Aktien EO 0,308,5756008,5608,660600+1,90%
24.11.2020 12:19:49
GS Yuasa Corp. Registered Shares o.N.19,60025019,60019,900330+3,70%
24.11.2020 12:16:05
Gunma Bank Ltd., The Registered Shares o.N.2,7601.4402,7602,8801.440-0,72%
24.11.2020 12:16:30
Halliburton Co. Registered Shares DL 2,5014,922----+3,26%
24.11.2020 12:41:38
Halma PLC Registered Shares LS -,1025,29040025,29025,570400-2,13%
24.11.2020 12:16:27
Hang Seng Bank Ltd. Registered Shares o.N.14,20070014,20014,5007000,00%24.11.2020 12:39:31
Hannover Rück SE Namens-Aktien o.N.144,4070144,20144,3070+0,14%
24.11.2020 12:40:37
Hargreaves Lansdown PLC Registered Shares DL-,00417,04035017,06517,455350+3,30%
24.11.2020 12:32:00
Hasbro Inc. Registered Shares DL -,5077,6715077,7878,82150-0,59%
24.11.2020 12:30:03
HeidelbergCement AG Inhaber-Aktien o.N.60,2667060,5860,62660+2,43%
24.11.2020 12:42:21
Heineken Holding N.V. Aandelen aan toonder EO 1,6078,5510078,4579,00100+0,06%
24.11.2020 12:26:08
Heineken N.V. Aandelen aan toonder EO 1,6090,2240090,1690,30400+0,67%
24.11.2020 12:40:40
Helmerich & Payne Inc. Registered Shares DL -,1019,30055019,90020,400550+4,19%
24.11.2020 12:15:32
Hengan Internat. Grp Co. Ltd. Registered Shares HD -,106,0841.0006,0986,2701.000-1,65%
24.11.2020 12:23:07
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N87,6246087,6887,72460+0,48%
24.11.2020 12:42:02
Hershey Co., The Registered Shares DL 1,-123,0090123,00126,0090+0,82%
24.11.2020 12:41:30
Hess Corp. Registered Shares DL 142,40015042,20043,000150+3,43%
24.11.2020 12:42:28
Hikma Pharmaceuticals PLC Registered Shares LS -,1029,23042029,18029,790420-0,65%
24.11.2020 12:42:30
Hino Motors Ltd. Registered Shares o.N.7,5501.0007,6007,9001.000+2,70%
24.11.2020 12:35:31
Hitachi Ltd. Registered Shares o.N.32,15016032,15032,320160+0,16%
24.11.2020 12:31:01
HOCHTIEF AG Inhaber-Aktien o.N.82,6513082,6582,70130+3,90%
24.11.2020 12:39:45
Honda Motor Co. Ltd. Registered Shares o.N.24,41023024,41024,960230+0,87%
24.11.2020 12:16:29
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,27754.4001,27751,3424.400-0,23%
24.11.2020 12:16:06
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.42,00020042,00042,800200+2,94%
24.11.2020 12:42:34
Humana Inc. Registered Shares DL -,166346,0040346,00352,0040+1,76%
24.11.2020 12:16:15
Husky Energy Inc. Registered Shares o.N.3,44452.1003,44453,65452.100+0,66%
24.11.2020 12:16:14
Husqvarna AB Namn-Aktier B SK 1008,9181.3008,9188,9521.300+1,20%
24.11.2020 12:40:18
Iberdrola S.A. Acciones Port. EO -,7511,22589111,21511,240891-0,93%
24.11.2020 12:39:35
Icade S.A. Actions au Porteur o.N.65,8512065,7565,90120+2,10%
24.11.2020 12:40:01
IG Group Holdings PLC Registered Shares LS 0,000059,0751.2009,0559,3151.200-0,11%
24.11.2020 12:26:04
IHI Corp. Registered Shares o.N.12,50040012,50013,200390+3,31%
24.11.2020 12:16:12
Iliad S.A. Actions au Porteur o.N.169,60100169,90170,15100-1,71%
24.11.2020 12:40:31
Illinois Tool Works Inc. Registered Shares o.N.180,4070180,42182,1270+3,01%
24.11.2020 12:30:02
Iluka Resources Ltd. Registered Shares o.N.3,3202.2003,3203,3802.200+4,40%
24.11.2020 12:15:56
IMERYS S.A. Actions Port. EO 235,22030035,06035,140300+3,97%
24.11.2020 12:39:55
Imperial Oil Ltd. Registered Shares o.N.15,40040015,50015,800400+1,31%
24.11.2020 12:19:11
Inchcape PLC Registered Shares LS -,106,9502.0006,9407,0852.000-0,93%
24.11.2020 12:24:58
Incitec Pivot Ltd. Registered Shares o.N.1,3904.6001,3901,4504.600+5,30%
24.11.2020 12:15:56
Infineon Technologies AG Namens-Aktien o.N.28,1251.42028,24028,2451.420+1,80%
24.11.2020 12:42:36
Inpex Corp. Registered Shares o.N.4,6201.3004,6204,8601.300-0,43%
24.11.2020 12:15:50
Intel Corp. Registered Shares DL -,00138,95557038,99039,090570+0,76%
24.11.2020 12:30:01
Internat. Cons. Airl. Group SA Acciones Nom. EO -,101,9598.0801,9801,9918.080+6,57%
24.11.2020 12:41:56
International Paper Co. Registered Shares DL 142,29529042,31542,770290+0,19%
24.11.2020 12:16:21
Interpublic Group of Comp.Inc. Registered Shares DL -,1018,50038018,50018,8003800,00%24.11.2020 12:16:21
Intertek Group PLC Registered Shares LS -,0163,8819063,9865,30190-6,02%
24.11.2020 12:34:46
Intesa Sanpaolo S.p.A. Azioni nom. o.N.1,90163.9601,89761,90063.960+1,26%
24.11.2020 12:42:38
Intl Business Machines Corp. Registered Shares DL -,20101,95540101,95102,30540+0,69%
24.11.2020 12:16:21
Invesco Ltd. Registered Shares DL -,1013,77840013,95814,086400+1,88%
24.11.2020 12:27:23
Investec PLC Registered Shares LS -,00022,1344.8002,1192,1974.800+4,08%
24.11.2020 12:34:54
Isetan Mitsukoshi Hldgs.Ltd. Registered Shares o.N.4,8001.1004,8004,9601.100+3,00%
24.11.2020 12:16:03
Isuzu Motors Ltd. Registered Shares o.N.8,1006108,1008,550580+1,89%
24.11.2020 12:16:11
ITOCHU Corp. Registered Shares o.N.22,72022022,72022,950220+0,98%
24.11.2020 12:16:04
ITV PLC Registered Shares LS -,101,067510.4001,0571,075510.400+1,83%
24.11.2020 12:35:41
J.M. Smucker Co. Registered Shares o.N.97,5712097,5798,53120-0,36%
24.11.2020 12:16:14
Jacobs Engineering Group Inc. Registered Shares DL 188,0013088,0089,50130+0,57%
24.11.2020 12:41:30
Japan Steel Works Ltd., The Registered Shares o.N.21,00050021,00021,800500+3,96%
24.11.2020 12:16:22
Jardine Cycle & Carriage Ltd. Registered Shares SD 113,20050013,20013,500500-2,94%
24.11.2020 12:16:31
JCDecaux S.A. Actions au Porteur o.N.18,74041018,60018,650410-0,37%
24.11.2020 12:42:25
JFE Holdings Inc. Registered Shares o.N.7,5006807,5007,900650+4,17%
24.11.2020 12:16:05
John Wood Group PLC Registered Shares LS-,042857143,4023.0003,3883,4583.000+7,08%
24.11.2020 12:42:14
Johnson & Johnson Registered Shares DL 1121,64----+1,08%
24.11.2020 11:31:52
JPMorgan Chase & Co. Registered Shares DL 1100,92200101,00101,32200+2,03%
24.11.2020 12:42:08
Julius Baer Gruppe AG Namens-Aktien SF -,0238,340----0,00%23.11.2020 20:51:54
Jyske Bank A/S Navne-Aktier DK 1031,56036031,39031,590360-0,10%
24.11.2020 12:40:07
K+S Aktiengesellschaft Namens-Aktien o.N.7,3261.3807,2687,2721.380+3,12%
24.11.2020 12:42:14
Kagome Co. Ltd. Registered Shares o.N.32,60013032,60033,400130+1,24%
24.11.2020 12:16:30
Kajima Corp. Registered Shares o.N.10,90060010,90011,500600+2,83%
24.11.2020 12:16:08
Kansai El. Power Co. Inc., The Registered Shares o.N.7,8008007,8008,250800-0,64%
24.11.2020 12:16:09
Kao Corp. Registered Shares o.N.64,5010064,5066,001000,00%24.11.2020 12:16:08
Kawasaki Heavy Industries Ltd. Registered Shares o.N.13,00040013,00013,500400-2,26%
24.11.2020 12:38:35
Kawasaki Kisen Kaisha Ltd. Registered Shares o.N.12,50040012,50013,200390+1,63%
24.11.2020 12:16:16
KAZ Minerals PLC Registered Shares LS -,207,1601.2007,1747,2581.200+0,20%
24.11.2020 12:29:47
KBC Groep N.V. Parts Sociales Port. o.N.58,8640058,6858,78400+0,62%
24.11.2020 12:39:45
Keio Corp. Registered Shares o.N.63,008163,0066,5078+4,13%
24.11.2020 12:16:16
Kellogg Co. Registered Shares DL -,2554,0223054,0754,37230+0,48%
24.11.2020 12:30:03
Keppel Corp. Ltd. Registered Subd. Shares SD-,253,3002.6003,3003,3802.600+1,85%
24.11.2020 12:15:50
Kering S.A. Actions Port. EO 4606,9020606,90607,9020-0,65%
24.11.2020 12:15:58
Kikkoman Corp. Registered Shares o.N.53,009053,0056,0090+2,91%
24.11.2020 12:36:40
Kimberly-Clark Corp. Registered Shares DL 1,25117,88140118,04119,08140+0,96%
24.11.2020 12:30:02
Kinder Morgan Inc. Registered Shares P DL -,0112,44246012,37412,576460+0,41%
24.11.2020 12:30:04
Kingfisher PLC Reg. Shares LS -,1571428573,1123.9003,1003,1403.900-1,05%
24.11.2020 12:41:00
Kinross Gold Corp. Registered Shares o.N.5,8182.8005,7445,8422.800-4,71%
24.11.2020 12:38:37
Kirin Holdings Co. Ltd. Registered Shares o.N.17,90020017,90018,800200+1,13%
24.11.2020 12:36:30
KLA Corp. Registered Shares DL 0,001210,9080211,40211,7580+1,51%
24.11.2020 12:30:01
Klépierre S.A. Actions Port. EO 1,4018,75055018,56518,590550+2,03%
24.11.2020 12:41:19
Klöckner & Co SE Namens-Aktien o.N.6,7207806,6856,700780-0,22%
24.11.2020 12:42:02
Kobe Steel Ltd. Registered Shares o.N.3,9801.2503,9804,0801.220+3,11%
24.11.2020 12:16:06
Komatsu Ltd. Registered Shares o.N.20,45528020,45521,010280+1,77%
24.11.2020 12:15:50
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0119,55060019,38019,450600-0,21%
24.11.2020 12:40:23
KONE Oyj Registered Shares Cl.B o.N.69,5247069,2869,44470-1,48%
24.11.2020 12:40:06
Konica Minolta Inc. Registered Shares o.N.2,5402.2002,5402,6402.200+7,63%
24.11.2020 12:15:50
Koninklijke DSM N.V. Aandelen op naam EO 1,50138,95200138,75139,00200-0,64%
24.11.2020 12:30:25
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5044,36050044,22044,290500-0,74%
24.11.2020 12:41:53
Kroger Co., The Registered Shares DL 127,94561027,98028,130610+0,88%
24.11.2020 12:30:02
Kubota Corp. Registered Shares o.N.17,80040017,80018,100400+4,09%
24.11.2020 12:16:09
Kunlun Energy Co. Ltd. Registered Shares HD -,010,6506.1300,6500,6905.780-2,26%
24.11.2020 12:16:08
Kuraray Co. Ltd. Registered Shares o.N.8,6505908,6509,150560-1,14%
24.11.2020 12:16:16
Kurita Water Industries Ltd. Registered Shares o.N.29,20020029,20030,800200+1,39%
24.11.2020 12:16:09
Kühne & Nagel Internat. AG Namens-Aktien SF 1125,50----0,00%23.11.2020 20:51:54
Kyocera Corp. Registered Shares o.N.48,80020048,80050,50200+0,41%
24.11.2020 12:16:09
Kyowa Kirin Co. Ltd. Registered Shares o.N.22,4003.00022,40023,0003.000+3,70%
24.11.2020 12:16:17
LANXESS AG Inhaber-Aktien o.N.56,7618056,8056,84180+2,75%
24.11.2020 12:42:35
Las Vegas Sands Corp. Registered Shares DL -,00147,98025048,12548,860250+0,98%
24.11.2020 12:37:31
Legal & General Group PLC Registered Shares LS -,0253,0103.4003,0063,0353.400+3,55%
24.11.2020 12:41:14
Legrand S.A. Actions au Port. EO 471,4460071,4671,56600-0,22%
24.11.2020 12:15:55
Leonardo S.p.A. Azioni nom. EO 4,406,1269506,1466,184950+4,49%
24.11.2020 12:39:29
Lincoln National Corp. Registered Shares o.N.39,40018039,40040,200180+1,55%
24.11.2020 12:16:27
Loews Corp. Registered Shares DL 136,60020036,60037,200200+0,55%
24.11.2020 12:41:30
Logitech International S.A. Namens-Aktien SF -,2534,120----0,00%23.11.2020 20:51:54
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604786,406086,1487,4460-4,37%
24.11.2020 12:41:22
Lowe's Companies Inc. Registered Shares DL -,50130,2290130,20131,2890+0,39%
24.11.2020 12:16:27
Lululemon Athletica Inc. Registered Shares o.N.293,8520292,85296,6520-0,44%
24.11.2020 12:33:04
Lumen Technologies Inc. Registered Shares DL 18,8396408,8509,033640+0,68%
24.11.2020 12:30:03
Lundin Energy AB Namn-Aktier SK -,0121,8601.47021,85021,9501.470+4,45%
24.11.2020 12:42:08
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3490,3520491,35491,9520-0,60%
24.11.2020 12:41:54
M&T Bank Corp. Registered Shares DL -,50100,00110100,00103,00110+0,50%
24.11.2020 12:16:27
Macquarie Group Ltd. Registered Shares o.N.85,5010086,0087,50100+1,18%
24.11.2020 12:32:42
Macy's, Inc. Registered Shares DL -,019,2481.0909,1949,2961.090+5,06%
24.11.2020 12:42:37
MAN SE Inhaber-Stammaktien o.N.45,00018045,00045,300180+1,01%
24.11.2020 12:30:04
Mapfre S.A. Acciones Nom. EO -,101,6183.5001,6141,6243.500+1,89%
24.11.2020 12:40:16
Marathon Oil Corp. Registered Shares DL 15,322----+7,62%
24.11.2020 11:22:59
Marathon Petroleum Corp. Registered Shares DL -,0135,43531035,46536,160310+3,38%
24.11.2020 12:33:07
Marks & Spencer Group PLC Registered Shares LS -,251,54457.2001,54651,5747.200+3,17%
24.11.2020 12:42:30
Marsh & McLennan Cos. Inc. Registered Shares DL 195,5012095,5097,00120+1,06%
24.11.2020 12:16:29
Marubeni Corp. Registered Shares o.N.5,0501.1005,0505,2001.100+1,41%
24.11.2020 12:16:29
Marui Group Co. Ltd. Registered Shares o.N.15,60032015,60016,500310+2,63%
24.11.2020 12:16:05
Mastercard Inc. Registered Shares A DL -,0001281,75100282,20283,00100+1,68%
24.11.2020 12:39:57
Mattel Inc. Registered Shares DL 113,21284013,22013,404840+0,84%
24.11.2020 12:33:46
Mazda Motor Corp. Registered Shares o.N.5,3401.0005,3405,4541.000+3,49%
24.11.2020 12:16:29
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.154,4680154,46157,3880+0,68%
24.11.2020 12:30:08
McDonald's Corp. Registered Shares DL-,01183,30170183,72184,36170+0,58%
24.11.2020 12:31:01
Mediaset España Comunicacion Acciones Nom. EO -,503,7402.6803,7323,7602.680+2,53%
24.11.2020 12:41:57
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,507,6444.1907,6347,6844.190+1,19%
24.11.2020 12:39:49
Meggitt PLC Registered Shares LS -,054,8192.3004,8534,9452.300+7,77%
24.11.2020 12:39:48
Meiji Holdings Co.Ltd. Registered Shares o.N.61,0010061,0063,00100+0,83%
24.11.2020 12:16:16
Merck & Co. Inc. Registered Shares DL-,0167,6020067,6068,40200+1,20%
24.11.2020 12:30:01
Merck KGaA Inhaber-Aktien o.N.129,50310129,65129,70310-0,15%
24.11.2020 12:40:47
Metcash Ltd. Registered Shares o.N.1,8905.3001,8901,9205.300+1,07%
24.11.2020 12:16:10
Meyer Burger Technology AG Nam.-Aktien SF -,050,4678----0,00%23.11.2020 20:51:58
Minebea Mitsumi Inc. Registered Shares o.N.16,90033016,90017,600330+3,05%
24.11.2020 12:16:09
Mitchells & Butlers PLC Registered Shares LS-,0854162,6455.0002,6252,7655.000+2,74%
24.11.2020 12:42:05
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.4,7001.2004,7004,9201.200+0,43%
24.11.2020 12:16:29
Mitsubishi Corp. Registered Shares o.N.20,20030020,20020,800300-0,98%
24.11.2020 12:16:29
Mitsubishi Electric Corp. Registered Shares o.N.12,00070012,00012,300700+3,45%
24.11.2020 12:16:29
Mitsubishi Estate Co. Ltd. Registered Shares o.N.14,80050014,80015,100500+0,68%
24.11.2020 12:41:54
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.20,80027020,80021,400270-1,89%
24.11.2020 12:16:29
Mitsubishi Materials Corp. Registered Shares o.N.15,70032015,70016,600310+0,64%
24.11.2020 12:16:02
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.3,7801.6003,7803,8401.600-1,05%
24.11.2020 12:16:29
Mitsui & Co. Ltd. Registered Shares o.N.15,00037015,00015,400370+0,67%
24.11.2020 12:16:27
Mitsui Chemicals Inc. Registered Shares o.N.23,60030023,60025,000300+1,72%
24.11.2020 12:16:29
Mitsui E&S Holdings Co. Ltd. Registered Shares o.N.2,9401.7402,9203,1001.650+2,10%
24.11.2020 12:39:36
Mitsui Fudosan Co. Ltd. Registered Shares o.N.17,90040017,90018,400400+2,29%
24.11.2020 12:16:27
Mitsui Mng & Smelting Co. Ltd. Registered Shares o.N.22,80022022,80024,200210+0,89%
24.11.2020 12:16:05
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.21,00030021,00022,000300+1,94%
24.11.2020 12:15:47
Mizuho Financial Group Inc. Registered Shares o.N.11,30060011,30011,7006000,00%24.11.2020 12:16:29
Molson Coors Beverage Co. Registered Shares B DL 0,0137,01514037,01537,530140+0,75%
24.11.2020 12:16:30
Monadelphous Group Ltd. Registered Shares o.N.7,4507007,4507,900700+2,76%
24.11.2020 12:16:10
Mondi PLC Registered Shares EO -,2018,66565018,70518,8956500,00%24.11.2020 12:34:46
Mosaic Co., The Registered Shares DL -,0117,50635017,42417,702350+0,93%
24.11.2020 12:30:05
Motorola Solutions Inc. Registered Shares DL -,01142,6890142,78143,4290+0,46%
24.11.2020 12:16:31
MS&AD Insurance Grp Hldgs Inc. Registered Shares o.N.25,00020025,00026,600200+0,81%
24.11.2020 12:16:02
MTR Corporation Ltd. Registered Shares o.N.4,5602.9004,5604,6602.900+1,33%
24.11.2020 12:16:09
MTU Aero Engines AG Namens-Aktien o.N.207,60200210,20210,40200+6,13%
24.11.2020 12:42:33
Murata Manufacturing Co. Ltd. Registered Shares o.N.67,989068,0069,5090+2,35%
24.11.2020 12:16:26
Murphy Oil Corp. Registered Shares DL 19,1501.1909,2509,4001.190+6,32%
24.11.2020 12:25:17
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.239,40170239,80239,90170+1,52%
24.11.2020 12:42:14
N.V. Bekaert S.A. Parts Sociales au Port. o.N.25,58030025,50025,700300+1,19%
24.11.2020 12:38:04
Nagoya Railroad Co. Ltd. Registered Shares o.N.24,58517024,58525,2151700,00%24.11.2020 12:16:30
National Australia Bank Ltd. Registered Shares o.N.14,32260014,32214,740600+3,72%
24.11.2020 12:16:01
National Bank of Canada Registered Shares o.N.46,60020046,60047,400200+0,87%
24.11.2020 12:16:14
Natixis S.A. Actions Port. EO 11,202,6713.8002,6532,6593.800+3,35%
24.11.2020 12:39:44
Naturgy Energy Group S.A. Acciones Port. EO 119,55530019,58519,630300+1,71%
24.11.2020 12:42:15
NEC Corp. Registered Shares o.N.44,92040044,92045,780400+2,42%
24.11.2020 12:16:13
Neste Oyj Registered Shs o.N.56,5078056,3856,54780+1,77%
24.11.2020 12:37:34
Nestlé S.A. Namens-Aktien SF -,1090,55----0,00%24.11.2020 07:47:55
NetApp Inc. Registered Shares o. N.45,03027045,09045,480270+0,36%
24.11.2020 12:30:01
Netflix Inc. Registered Shares DL -,001400,40150400,65401,90150-1,34%
24.11.2020 12:30:19
Newell Brands Inc. Registered Shares DL 117,22464017,22417,636640-0,57%
24.11.2020 12:16:31
Newmont Corp. Registered Shares DL 1,6048,25026047,94548,485260-3,93%
24.11.2020 12:42:41
Nexans S.A. Actions Port. EO 151,2540051,2551,40400+2,71%
24.11.2020 12:41:01
NEXT PLC Registered Shares LS 0,1076,4214076,4277,70140+1,30%
24.11.2020 12:42:00
Nextera Energy Inc. Registered Shares DL -,0163,7715063,5064,18150+1,39%
24.11.2020 12:41:22
NGK Insulators Ltd. Registered Shares o.N.13,20038013,20014,000360+3,94%
24.11.2020 12:16:21
NH Foods Ltd. Registered Shares o.N.36,20016036,20038,200160+3,43%
24.11.2020 12:16:13
Nikon Corp. Registered Shares o.N.5,5001.1005,5005,7501.100-2,65%
24.11.2020 12:16:12
Nintendo Co. Ltd. Registered Shares o.N.443,5015442,95446,4515-1,20%
24.11.2020 12:30:04
Nippon Express Co. Ltd. Registered Shares o.N.56,509056,5060,0080+0,89%
24.11.2020 12:16:22
Nippon Kayaku Co. Ltd. Registered Shares o.N.7,4006907,4007,8506500,00%24.11.2020 12:16:21
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.3,2601.8003,2603,4401.800+1,88%
24.11.2020 12:16:12
Nippon Steel Corp. Registered Shares o.N.10,20060010,20010,500600+4,08%
24.11.2020 12:41:41
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.17,00040017,00017,900400+1,80%
24.11.2020 12:27:07
Nissan Chemical Corp. Registered Shares o.N.50,0010050,0053,0090+0,81%
24.11.2020 12:16:17
Nissan Motor Co. Ltd. Registered Shares o.N.4,00752.8004,00754,08152.800+0,48%
24.11.2020 12:16:12
Nisshin Seifun Group Inc. Registered Shares o.N.13,90036013,90014,700350+2,21%
24.11.2020 12:16:17
Nisshinbo Holdings Inc. Registered Shares o.N.6,1502006,1506,400800-1,60%
24.11.2020 12:16:17
Nitto Denko Corp. Registered Shares o.N.67,0010067,0069,50100+1,52%
24.11.2020 12:16:21
Nomura Holdings Inc. Registered Shares o.N.4,2402.5004,2404,3002.500+4,95%
24.11.2020 12:16:13
Norsk Hydro ASA Navne-Aksjer NK 1,0983,4886003,5263,531600+5,10%
24.11.2020 12:34:34
Northern Trust Corp. Registered Shares DL 1,66679,007079,0080,5070+1,94%
24.11.2020 12:16:25
Northrop Grumman Corp. Registered Shares DL 1259,0050259,05259,7550-0,23%
24.11.2020 12:16:25
NSK Ltd. Registered Shares o.N.7,0007207,0007,400690+0,72%
24.11.2020 12:16:21
NTN Corp. Registered Shares o.N.1,8303.0001,8301,8803.000+2,81%
24.11.2020 12:16:16
Nucor Corp. Registered Shares DL -,4045,20016045,20046,000160+1,35%
24.11.2020 12:41:30
O'Reilly Automotive Inc.[New] Registered Shares DL -,01373,2560373,70376,7560+0,17%
24.11.2020 12:30:05
Obayashi Corp. Registered Shares o.N.7,6506507,6508,100620+1,32%
24.11.2020 12:16:16
Occidental Petroleum Corp. Registered Shares DL -,2014,38285014,21214,318850+9,78%
24.11.2020 12:40:32
Odakyu Electric Railway Co.Ltd Registered Shares o.N.26,00030026,00027,000300+4,00%
24.11.2020 12:16:16
Oil Search Ltd. Registered Shares KI -,102,0802.2702,0802,400400-5,45%
24.11.2020 12:16:02
Oji Holdings Corp. Registered Shares o.N.3,9201.3003,9204,1401.230+0,51%
24.11.2020 12:16:16
Olam International Ltd. Registered Shares SD -,100,9307.4000,9300,9653.100+1,64%
24.11.2020 12:30:07
Olympus Corp. Registered Shares o.N.17,18040017,18017,410400+4,95%
24.11.2020 12:16:08
Oréal S.A., L' Actions Port. EO 0,2301,7030301,10301,7030-1,89%
24.11.2020 12:41:26
Orica Ltd. Registered Shares o.N.10,50060010,50010,800600+5,00%
24.11.2020 12:15:46
Orion Corp. Registered Shares Cl.B o.N.39,1201.15039,12039,2401.150-1,09%
24.11.2020 12:39:33
Orkla ASA Navne-Aksjer NK 1,257,9303007,9147,946300-1,20%
24.11.2020 12:29:24
Osaka Gas Co. Ltd. Registered Shares o.N.17,60040017,60018,400400+0,57%
24.11.2020 12:16:08
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,506,3502.2006,3506,5002.200+0,79%
24.11.2020 12:15:50
OZ Minerals Ltd. Registered Shares o.N.9,4078009,4269,594800+8,39%
24.11.2020 12:42:41
Paccar Inc. Registered Shares DL 175,0014075,0076,50140+0,67%
24.11.2020 12:16:27
PageGroup PLC Registered Shares LS -,014,9363.0004,9305,0403.000+0,65%
24.11.2020 12:31:45
Panasonic Corp. Registered Shares o.N.8,9281.3008,8528,9441.300-2,36%
24.11.2020 12:40:25
Pandora A/S Navne-Aktier DK 182,9820083,0883,28200+1,34%
24.11.2020 12:32:43
Pargesa Holding S.A. Inhaber-Aktien SF 2066,35----0,00%23.11.2020 20:51:54
Parker-Hannifin Corp. Registered Shares DL-,50230,5050230,65231,5550+0,83%
24.11.2020 12:27:40
Partners Group Holding AG Namens-Aktien SF -,01675,60----0,00%23.11.2020 20:51:54
Pearson PLC Registered Shares LS -,257,2021.4007,2187,2841.400+3,00%
24.11.2020 12:40:13
Pennon Group PLC Registered Shares New LS -,40710,89528010,80511,050280-4,25%
24.11.2020 12:25:39
People's United Financial Inc. Registered Shares DL -,0110,9001.00010,90011,2001.000+1,87%
24.11.2020 12:16:27
PepsiCo Inc. Registered Shares DL -,0166120,64150120,78121,24150+0,37%
24.11.2020 12:37:58
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.155,85160155,85156,10160-0,26%
24.11.2020 12:34:08

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