Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863610,0951.0509,97610,1301.050-0,54%
03.08.2020 16:29:28
3M Co. Registered Shares DL -,01129,04200128,12128,32200+0,39%
03.08.2020 16:29:31
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10001.091,0091.112,501.113,009+2,25%
03.08.2020 16:29:28
Aalberts N.V. Aandelen aan toonder EO -,2530,35040031,34031,390400+3,53%
03.08.2020 16:29:27
Abbott Laboratories Registered Shares o.N.85,4230086,0086,18300+0,80%
03.08.2020 16:29:27
Accenture PLC Reg.Shares Class A DL-,0000225190,64200192,30192,76200+0,98%
03.08.2020 16:29:18
Acciona S.A. Acciones Port. EO 194,3520094,5094,55200+0,27%
03.08.2020 16:29:08
ACCOR S.A. Actions Port. EO 321,16050021,37021,420500+1,52%
03.08.2020 16:29:29
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,257,3087007,2627,326700-0,22%
03.08.2020 16:29:16
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5019,73060019,94520,020600+1,30%
03.08.2020 16:29:27
Activision Blizzard Inc. Registered Shares DL-,00000170,931.20071,1671,441.200+1,63%
03.08.2020 16:29:28
adidas AG Namens-Aktien o.N.239,10300238,80238,90300+2,05%
03.08.2020 16:29:05
Admiral Group PLC Registered Shares LS -,00126,89025027,42027,840250+2,74%
03.08.2020 16:29:27
Advanced Micro Devices Inc. Registered Shares DL -,0166,391.20066,6866,741.200+1,66%
03.08.2020 16:29:33
AEGON N.V. Aandelen op naam(demat.)EO-,122,4957.9002,6072,6117.900+4,95%
03.08.2020 16:28:53
Aéroports de Paris S.A. Actions au Port. EO 378,6020079,9080,00200-0,81%
03.08.2020 16:28:56
AFLAC Inc. Registered Shares DL -,1030,17070030,34530,400700+0,56%
03.08.2020 16:29:18
AGC Inc. Registered Shares o.N.24,40024024,00024,400240+3,45%
03.08.2020 16:24:45
Agnico Eagle Mines Ltd. Registered Shares o.N.67,9010065,9766,36100-1,95%
03.08.2020 16:29:30
AIA Group Ltd Registerd Shares o.N.7,6347407,5817,779740+0,05%
03.08.2020 16:28:41
Air France-KLM S.A. Actions Port. EO 13,3213.0003,3353,3403.000-4,74%
03.08.2020 16:29:08
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50142,45250142,60142,70250+1,75%
03.08.2020 16:29:28
Air Products & Chemicals Inc. Registered Shares DL 1244,00100242,00244,001000,00%03.08.2020 16:22:25
AIXTRON SE Namens-Aktien o.N.10,5001.00010,58510,5901.000+4,03%
03.08.2020 16:28:53
Ajinomoto Co. Inc. Registered Shares o.N.15,40037015,30015,500370+2,00%
03.08.2020 16:23:10
Akastor ASA Navne-Aksjer NK 0,5920,5609.5000,5370,5429.500-3,59%
03.08.2020 16:29:27
Alfa Laval AB Namn-Aktier SK 2,520,14050020,60020,650500+2,54%
03.08.2020 16:29:29
Allianz SE vink.Namens-Aktien o.N.181,58300181,48181,50300+2,97%
03.08.2020 16:29:31
Alstom S.A. Actions Port. EO 748,25030048,61048,640300+3,36%
03.08.2020 16:29:27
Altria Group Inc. Registered Shares DL -,33334,8052.30035,06035,1152.300+0,47%
03.08.2020 16:29:31
Alumina Ltd. Registered Shares o.N.0,9276.2200,90080,94546.220-0,18%
03.08.2020 16:28:38
Amadeus IT Group S.A. Acciones Port. EO 0,0142,79070043,13043,190700+0,91%
03.08.2020 16:29:16
American Electric Power Co.Inc Registered Shares DL 6,5073,6930073,0173,12300-0,87%
03.08.2020 16:28:50
American Express Co. Registered Shares DL -,2079,161.10079,8079,911.100+0,81%
03.08.2020 16:29:30
American International Grp Inc Registered Shares New DL 2,5027,26060027,74527,815600+1,84%
03.08.2020 16:29:29
Ameriprise Financial Inc. Registered Shares DL -,01131,00300132,00133,00300+1,54%
03.08.2020 16:29:24
AmerisourceBergen Corp. Registered Shares DL -,0185,0030087,5088,00300+2,94%
03.08.2020 16:27:25
ANA Holdings Inc. Registered Shares o.N.17,10034016,90017,600340-1,17%
03.08.2020 16:06:02
Analog Devices Inc. Registered Shares DL -,16697,9120098,9299,12200+1,55%
03.08.2020 16:29:30
Andritz AG Inhaber-Aktien o.N.28,94020029,80029,820200+3,26%
03.08.2020 16:25:45
Anglo American PLC Registered Shares DL -,5494520,60050021,04021,195500+2,61%
03.08.2020 16:29:18
Ansell Ltd. Registered Shares o.N.23,80028023,80024,000280+2,59%
03.08.2020 16:00:29
Anta Sports Products Ltd. Registered Shares HD -,108,0084007,9908,158400+5,13%
03.08.2020 16:29:23
APA Group Stapled Securities o.N.6,7777706,6886,892770+1,61%
03.08.2020 16:29:29
Apache Corp. Registered Shares DL -,62512,81240012,81212,886400-1,34%
03.08.2020 16:29:26
Aperam S.A. Actions Nom. o.N.24,15050024,01024,020500-0,25%
03.08.2020 16:29:02
Apple Inc. Registered Shares o.N.374,80300374,25374,35300+3,76%
03.08.2020 16:29:33
Applied Materials Inc. Registered Shares o.N.54,8230055,3655,56300+1,60%
03.08.2020 16:29:30
ARC Resources Ltd. Registered Shares o.N.3,6201.5003,5403,6801.500-1,12%
03.08.2020 16:08:31
Archer Daniels Midland Co. Registered Shares o.N.36,31050036,76036,860500+1,27%
03.08.2020 16:29:32
Arkema S.A. Actions au Porteur EO 1088,0820090,3690,40200+2,71%
03.08.2020 16:29:29
Aryzta AG Namens-Aktien SF -,020,981----0,00%03.08.2020 16:08:39
Asahi Group Holdings Ltd. Registered Shares o.N.27,60021027,20027,6002100,00%03.08.2020 16:17:01
Asahi Kasei Corp. Registered Shares o.N.6,1508306,2006,400800+2,48%
03.08.2020 16:01:23
Ascendas Real Estate Inv.Trust Registered Units o.N.2,16552.6602,1112,12952.660+5,55%
03.08.2020 16:01:28
Ashmore Group PLC Registered Shares LS -,00014,4041.3004,4144,4561.300+2,46%
03.08.2020 16:29:27
ASICS Corp. Registered Shares o.N.9,9925709,90010,195570+6,47%
03.08.2020 16:01:23
Assicurazioni Generali S.p.A. Azioni nom. EO 112,72045012,78012,785450+0,55%
03.08.2020 16:29:28
Astellas Pharma Inc. Registered Shares o.N.13,74542013,59013,855420+3,82%
03.08.2020 16:29:01
AT & T Inc. Registered Shares DL 125,1853.20025,24025,2603.200+0,60%
03.08.2020 16:29:33
Aurubis AG Inhaber-Aktien o.N.57,3230057,4257,46300+2,06%
03.08.2020 16:29:08
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.10,49853010,41810,618530-3,64%
03.08.2020 16:29:29
Automatic Data Processing Inc. Registered Shares DL -,10113,64200114,64114,88200+1,74%
03.08.2020 16:29:26
Aviva PLC Registered Shares LS -,252,9841.8503,0413,0881.850+2,63%
03.08.2020 16:29:25
Avnet Inc. Registered Shares DL 122,80090023,00023,200900+1,77%
03.08.2020 16:29:25
AXA S.A. Actions Port. EO 2,2917,1541.75017,38417,3861.750+1,90%
03.08.2020 16:29:31
BAE Systems PLC Registered Shares LS -,0255,5081.0505,4165,4801.050-1,20%
03.08.2020 16:29:20
Balfour Beatty PLC Registered Shares LS -,502,7122.1002,6682,7502.100+1,91%
03.08.2020 16:29:02
Ball Corp. Registered Shares o.N.62,4540062,8062,98400+0,67%
03.08.2020 16:29:25
Bâloise Holding AG Namens-Aktien SF 0,10155,70----0,00%03.08.2020 16:08:39
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,293216.8000,29820,300316.800+2,54%
03.08.2020 16:28:46
Banco Santander S.A. Acciones Nom. EO 0,501,854816.2501,85181,852616.250+0,71%
03.08.2020 16:29:23
Bank of America Corp. Registered Shares DL 0,0121,3251.00021,41521,4201.000+1,61%
03.08.2020 16:29:33
Bank of China (Hongkong) Ltd. Registered Shares o.N.2,3382.4502,2862,3452.450-2,60%
03.08.2020 16:24:59
Bank of Montreal Registered Shares CD 247,20013046,60046,800130+1,30%
03.08.2020 16:26:48
Bank of Nova Scotia, The Registered Shares o.N.35,02016035,07035,145160+0,60%
03.08.2020 16:28:26
Bank of Queensland Ltd. Registered Shares o.N.3,5201.5903,4803,5001.590-3,33%
03.08.2020 16:16:55
Bankinter S.A. Acciones Nom. EO -,304,4061.3004,4534,4741.300+1,55%
03.08.2020 16:29:28
Barclays PLC Registered Shares LS 0,251,11844.3401,1541,15744.340+3,67%
03.08.2020 16:29:26
Barratt Developments PLC Registered Shares LS -,105,7921.0005,7985,8561.000+1,54%
03.08.2020 16:29:20
BASF SE Namens-Aktien o.N.48,30090048,31048,325900+3,24%
03.08.2020 16:29:30
Baxter International Inc. Registered Shares DL 173,2630072,6073,18300-0,60%
03.08.2020 16:29:18
Bayer AG Namens-Aktien o.N.58,2970058,3158,32700+4,01%
03.08.2020 16:29:28
Bayerische Motoren Werke AG Stammaktien EO 155,9460056,3656,38600+3,36%
03.08.2020 16:29:31
Baytex Energy Corp. Registered Shares o.N.0,4026.5000,3860,4046.500+1,05%
03.08.2020 15:59:32
BCE Inc. Registered Shares new o.N.35,56020035,71535,950200+0,56%
03.08.2020 16:28:45
Becton, Dickinson & Co. Registered Shares DL 1238,35100239,80240,15100+0,61%
03.08.2020 16:29:28
Beiersdorf AG Inhaber-Aktien o.N.103,45400103,45103,50400+2,22%
03.08.2020 16:29:22
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0550,0015050,3450,96150+0,08%
03.08.2020 16:29:27
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333167,36500170,16170,32500+2,43%
03.08.2020 16:29:31
BHP Group Ltd. Registered Shares DL -,5022,60525022,67022,845250+1,89%
03.08.2020 16:17:07
Bilfinger SE Inhaber-Aktien o.N.14,74035014,62014,640350-0,27%
03.08.2020 16:29:05
Biogen Inc. Registered Shares DL-,0005237,95100237,45237,65100+1,98%
03.08.2020 16:29:15
Bk of New York MellonCorp.,The Registered Shares DL -,0130,39570030,67030,755700+0,92%
03.08.2020 16:29:19
Boeing Co. Registered Shares DL 5131,92300131,96132,08300-1,52%
03.08.2020 16:29:29
Bolsas y Mercados Espanoles Acciones Nominativas EO 333,12040032,94032,980400-0,36%
03.08.2020 16:01:23
Bouygues S.A. Actions Port. EO 130,17018031,22031,230180+3,65%
03.08.2020 16:29:23
BP PLC Registered Shares DL -,253,1037.0003,13653,1387.000+0,37%
03.08.2020 16:29:31
Brambles Ltd. Registered Shares o.N.6,6508406,6006,750840+1,54%
03.08.2020 16:08:32
Brenntag AG Namens-Aktien o.N.52,9030052,9853,00300+1,69%
03.08.2020 16:29:07
Bridgestone Corp. Registered Shares o.N.24,96023024,89025,410230-0,32%
03.08.2020 16:29:28
Bristol-Myers Squibb Co. Registered Shares DL -,1049,76030050,5150,70300+1,66%
03.08.2020 16:29:22
British Land Co. PLC, The Registered Shares LS -,254,1431.4004,0224,0861.400-1,97%
03.08.2020 16:29:27
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.27,42030026,77026,905300-2,19%
03.08.2020 16:28:43
Brown-Forman Corp. Reg. Shares Class B DL -,1558,7740058,7258,92400-0,09%
03.08.2020 16:29:24
BT Group PLC Registered Shares LS 0,051,2755.1501,08851,0935.150-4,18%
03.08.2020 16:29:27
Bunge Ltd. Registered Shares DL -,0136,93060037,56037,710600+2,07%
03.08.2020 16:29:29
Bunzl PLC Registered Shares LS -,321485724,98025025,25025,680250+1,94%
03.08.2020 16:29:27
Burberry Group PLC Registered Shares LS-,000514,46540014,16514,305400+1,94%
03.08.2020 16:29:04
Bureau Veritas SA Actions au Porteur EO -,1218,56560018,93518,940600+1,77%
03.08.2020 16:29:27
Campbell Soup Co. Registered Shares DL -,037542,04050042,36542,520500+0,92%
03.08.2020 16:29:32
Canadian Imperial Bk of Comm. Registered Shares o.N.58,8210059,1559,35100+0,63%
03.08.2020 16:29:00
Canadian Natural Resources Ltd Registered Shares o.N.15,00040014,80014,900400-0,67%
03.08.2020 16:28:40
Canadian Pacific Railway Ltd. Registered Shares o.N.233,40100234,40235,90100+0,56%
03.08.2020 16:28:28
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.78,5010078,5079,00100+0,64%
03.08.2020 16:03:55
Canon Inc. Registered Shares o.N.14,30540014,01014,300400+2,26%
03.08.2020 16:29:27
Capita PLC Reg. Shares LS -,020666660,388714.6000,38420,390614.600-0,34%
03.08.2020 16:29:15
CapitaLand Commercial Trust Registered Units o.N.0,97335.2000,96541,01425.200+0,75%
03.08.2020 16:29:28
Capitaland Ltd. Registered Shares SD 1,-1,6803.3601,6701,7203.360-3,47%
03.08.2020 16:01:23
CapitaLand Mall Trust Registered Units o.N.1,14025.0001,12081,1605.000-1,15%
03.08.2020 16:28:28
Carlsberg AS Navne-Aktier B DK 20125,35100124,85124,90100-0,12%
03.08.2020 16:29:17
Carmax Inc. Registered Shares DL -,5082,5030083,0083,50300+1,22%
03.08.2020 16:11:10
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)11,4921.00011,04611,1501.000-5,80%
03.08.2020 16:29:28
Carnival PLC Registered Shares DL 1,669,1061.5008,8768,9561.500-5,57%
03.08.2020 16:28:59
Carrefour S.A. Actions Port. EO 2,513,7151.80013,52513,5301.800-1,17%
03.08.2020 16:29:28
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5323,73050023,21023,220500-1,65%
03.08.2020 16:28:32
Casio Computer Co. Ltd. Registered Shares o.N.12,10048011,80012,400480-7,81%
03.08.2020 16:23:30
Caterpillar Inc. Registered Shares DL 1112,64200112,64112,76200-0,05%
03.08.2020 16:29:31
CECONOMY AG Inhaber-Stammaktien o.N.3,0541.7003,1663,1741.700+4,28%
03.08.2020 16:29:12
Celanese Corp. (Del.) Reg. Shares DL -,000182,5030082,0082,50300-0,61%
03.08.2020 16:25:29
Cenovus Energy Inc. Registered Shares o.N.3,7801.5003,8203,9001.500+1,60%
03.08.2020 16:08:59
CenterPoint Energy Inc. Registered Shares o.N.16,4001.30016,30016,4001.300+1,24%
03.08.2020 16:19:44
Centrica PLC Reg. Shares LS -,0617283950,538210.2000,55060,559610.200+1,81%
03.08.2020 16:28:31
CenturyLink Inc. Registered Shares DL 18,1881.9008,2048,2671.900+0,49%
03.08.2020 16:29:19
CF Industries Holdings Inc. Registered Shares DL -,0126,5751.20026,88027,0001.200+1,26%
03.08.2020 16:28:29
Chevron Corp. Registered Shares DL-,7570,8930071,8671,98300+0,94%
03.08.2020 16:29:32
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,103,9801.4603,8404,1801.460+0,52%
03.08.2020 16:27:37
Chipotle Mexican Grill Inc. Registered Shares DL -,01974,00100970,50975,60100-0,66%
03.08.2020 16:29:15
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.900,00----0,00%03.08.2020 16:08:44
Christian Hansen Holding AS Navne-Aktier DK 1096,6820096,0696,20200-0,44%
03.08.2020 16:29:31
Chubb Ltd. Registered Shares SF 24,15130,00----0,00%03.08.2020 16:08:44
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.39,40015037,60038,600150+2,17%
03.08.2020 16:14:54
Chugoku El. Power Co.Inc., The Registered Shares o.N.10,70039010,40010,800390+1,96%
03.08.2020 16:17:50
Church & Dwight Co. Inc. Registered Shares DL 182,9920080,6680,84200-1,14%
03.08.2020 16:29:33
Cie Génle Éts Michelin SCpA Actions Nom. EO 288,8020090,6890,70200+2,14%
03.08.2020 16:29:27
Cimarex Energy Co. Registered Shares DL -,0120,8001.00020,40020,6001.000-0,97%
03.08.2020 16:19:57
CIT Group Inc. New Registered Shares DL -,0116,1001.30016,00016,1001.300-0,62%
03.08.2020 16:26:01
Citigroup Inc. Registered Shares DL -,0142,40050042,92043,005500+1,18%
03.08.2020 16:29:33
City Developments Ltd. Registered Shares SD -,504,9201.1704,8005,0501.170-3,61%
03.08.2020 16:20:50
Clorox Co., The Registered Shares DL 1201,45200197,32198,38200-1,41%
03.08.2020 16:29:31
CLP Holdings Ltd. Registered Shares o.N.8,1007008,0508,200700+1,26%
03.08.2020 16:05:57
CME Group Inc. Registered Shares DL-,01140,96200140,34141,48200-0,04%
03.08.2020 16:29:31
CN Taiping Insur.Hldgs Co.Ltd. Reg.Shs (Board Lot 200) o.N.1,5103.7101,5101,5303.710+2,72%
03.08.2020 16:04:56
CNOOC Ltd. Reg. Shares o.N.0,89725.7800,8830,93285.780+1,31%
03.08.2020 16:29:29
Coca-Cola Amatil Ltd. Registered Shares o.N.4,9471.1304,91055,0531.130+0,98%
03.08.2020 16:08:33
Coca-Cola Co., The Registered Shares DL -,2540,4601.10039,73039,7651.100-0,54%
03.08.2020 16:29:32
Colgate-Palmolive Co. Registered Shares DL 165,4630065,6665,76300+0,34%
03.08.2020 16:29:31
Comcast Corp. Reg. Shares Class A DL -,0136,30050036,55536,660500+0,74%
03.08.2020 16:29:24
Comerica Inc. Registered Shares DL 532,80070032,80033,000700+0,61%
03.08.2020 16:26:40
ConAgra Brands Inc. Registered Shares DL 531,50570031,95532,145700+0,80%
03.08.2020 16:29:23
Concho Resources Inc. Registered Shares DL -,00144,40050043,40043,600500-2,25%
03.08.2020 16:28:39
ConocoPhillips Registered Shares DL -,0131,60070031,33031,350700-1,17%
03.08.2020 16:29:28
Continental AG Inhaber-Aktien o.N.83,0440085,4485,48400+3,66%
03.08.2020 16:29:28
Corning Inc. Registered Shares DL -,5026,28060026,30526,495600+0,34%
03.08.2020 16:29:25
Country Garden Holdings Co.Ltd Registered Shares o.N.1,11254.8001,06351,1124.800-0,42%
03.08.2020 16:24:59
Covivio S.A. Actions Port. EO 360,0010060,4060,45100-1,79%
03.08.2020 16:28:45
Crescent Point Energy Corp. Registered Shares o.N.1,30784.3001,2981,33444.300-1,07%
03.08.2020 16:09:09
CRH PLC Registered Shares EO -,3231,18020032,06032,350200+3,12%
03.08.2020 16:29:21
Crown Resorts Ltd Registered Shares o.N.5,3001.0505,2505,3001.050-1,87%
03.08.2020 16:01:03
CSR Ltd. Registered Shares o.N.2,1402.6002,1202,1402.600+0,95%
03.08.2020 16:11:54
CSX Corp. Registered Shares DL 160,5040060,3260,48400-0,10%
03.08.2020 16:29:25
Cummins Inc. Registered Shares DL 2,50164,00200167,00168,00200+1,83%
03.08.2020 16:24:23
CVS Health Corp. Registered Shares DL-,0153,3430054,2554,44300+1,74%
03.08.2020 16:29:22
Dai-Ichi Life Holdings Inc. Registered Shares o.N.10,20056010,00010,300560+3,09%
03.08.2020 16:00:22
Daiichi Sankyo Co. Ltd. Registered Shares o.N.73,528072,9275,0680-2,28%
03.08.2020 16:29:28
Daikin Industries Ltd. Registered Shares o.N.150,6534150,60154,5033+1,72%
03.08.2020 16:28:59
Daimler AG Namens-Aktien o.N.39,0901.10039,04539,0501.100+4,82%
03.08.2020 16:29:29
Daiwa House Industry Co. Ltd. Registered Shares o.N.19,00031018,50019,300310+0,54%
03.08.2020 16:25:15
Daiwa Securities Group Inc. Registered Shares o.N.3,6581.5403,6473,6971.540-1,11%
03.08.2020 16:29:28
Danaher Corp. Registered Shares DL -,01174,98100175,84175,96100+1,77%
03.08.2020 16:29:31
Danone S.A. Actions Port. EO-,2557,2255057,0257,04550+0,14%
03.08.2020 16:29:08
Danske Bank AS Navne-Aktier DK 1013,71580013,81513,835800+1,06%
03.08.2020 16:29:25
Deere & Co. Registered Shares DL 1149,54100151,50151,58100+1,35%
03.08.2020 16:29:32
Delta Air Lines Inc. Registered Shares DL -,000121,1101.20020,98521,0651.200-0,80%
03.08.2020 16:29:29
Denso Corp. Registered Shares o.N.31,00019030,60031,6001900,00%03.08.2020 16:29:00
Deutsche Bank AG Namens-Aktien o.N.7,7322.0007,7687,7692.000+2,49%
03.08.2020 16:29:28
Deutsche Lufthansa AG vink.Namens-Aktien o.N.7,2704.2007,2787,2784.200-1,99%
03.08.2020 16:29:31
Deutsche Post AG Namens-Aktien o.N.35,6101.20035,59035,6001.200+4,22%
03.08.2020 16:29:27
Deutsche Telekom AG Namens-Aktien o.N.14,4854.00014,48014,4854.000+2,62%
03.08.2020 16:29:23
DEXUS Reg.Stapled Secs (Units) o.N.5,1811.0805,0975,3001.080+0,49%
03.08.2020 16:29:29
Diageo PLC Reg. Shares LS -,2893518531,48020031,96532,105200+1,59%
03.08.2020 16:29:27
Digital Realty Trust Inc. Registered Shares DL -,01136,42300136,84137,22300+0,59%
03.08.2020 16:29:24
Discover Financial Services Registered Shares DL -,0142,00020042,40042,800200+2,42%
03.08.2020 16:28:34
Discovery Inc. Reg. Shares Series A DL-,0117,9001.20017,90018,0001.2000,00%03.08.2020 16:26:26
Dish Network Corp. Reg. Shares Class A DL -,0127,40080027,80028,000800+2,21%
03.08.2020 16:23:23
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,112336.2500,11040,12136.250+6,05%
03.08.2020 16:27:57
Dollar Tree Inc. Registered Shares DL -,0179,1740079,2479,56400+0,19%
03.08.2020 16:29:32
Dover Corp. Registered Shares DL 187,5030088,0088,50300+1,15%
03.08.2020 16:20:25
Drax Group PLC Registered Shares LS -,11551723,1823.2203,1063,1603.220-1,71%
03.08.2020 16:29:20
DSV Panalpina A/S Indehaver Bonus-Aktier DK 1117,05100120,30120,40100+3,31%
03.08.2020 16:29:21
DTE Energy Co. Registered Shares o.N.98,5030097,5098,00300-0,51%
03.08.2020 16:05:11
Dufry AG Nam.-Aktien SF 574,12----0,00%03.08.2020 16:08:39
E.ON SE Namens-Aktien o.N.10,0902.50010,10510,1102.500+1,95%
03.08.2020 16:29:06
Ecolab Inc. Registered Shares DL 1158,02200157,38157,92200-0,73%
03.08.2020 16:29:30
Edenred S.A. Actions Port. EO 242,31030042,91042,920300+1,47%
03.08.2020 16:28:41
Eiffage S.A. Actions Port. EO 474,4020075,8675,88200+2,04%
03.08.2020 16:29:30
Electricité de France (E.D.F.) Actions au Porteur EO -,508,5021.2008,5328,5361.200-0,54%
03.08.2020 16:29:27
Electrolux, AB Namn-Aktier B o.N.15,92070016,29016,345700+2,29%
03.08.2020 16:29:28
Eli Lilly and Company Registered Shares o.N.128,30200129,78129,88200+1,87%
03.08.2020 16:29:28
Elisa Oyj Registered Shares Class A o.N.50,5640051,1251,22400+1,11%
03.08.2020 16:28:59
Emerson Electric Co. Registered Shares DL -,5052,5940053,4153,72400+1,79%
03.08.2020 16:29:23
Enagas S.A. Acciones Port. EO 1,5021,60050021,52021,530500-0,32%
03.08.2020 16:29:30
Engie S.A. Actions Port. EO 111,8302.60011,87011,8752.600+5,00%
03.08.2020 16:29:29
EQT Corp. Registered Shares o.N.12,4001.60013,10013,2001.600+6,50%
03.08.2020 16:24:00
Equifax Inc. Registered Shares DL 1,25138,00200138,00139,002000,00%03.08.2020 16:26:51
Equinor ASA Navne-Aksjer NK 2,5012,59020012,62012,705200+0,12%
03.08.2020 16:29:33
ESPRIT Holdings Ltd. Registered Shares HD -,100,098160.6800,09230,099260.680-1,39%
03.08.2020 16:29:28
EssilorLuxottica S.A. Actions Port. EO 0,18111,35300110,45110,50300-1,25%
03.08.2020 16:29:18
Établissements Fr. Colruyt SA Actions au Porteur o.N.49,74020050,0050,04200+0,64%
03.08.2020 16:28:53
Éts Maurel et Prom S.A. Actions Port. EO -,771,6785.9001,7241,7645.900+2,74%
03.08.2020 16:28:46
Eurazeo SE Actions au Porteur o.N.44,52030044,46044,540300-0,18%
03.08.2020 16:29:12
Eutelsat Communications Actions Port. EO 18,6041.2008,5688,5701.200-0,05%
03.08.2020 16:29:20
Everest Reinsurance Group Ltd. Registered Shares DL -,01186,00200188,00189,00200+1,62%
03.08.2020 16:28:51
Exelon Corp. Registered Shares o.N.32,80070032,40032,600700-0,61%
03.08.2020 16:29:06
Experian PLC Registered Shares DL -,1029,88035030,60030,630350+2,58%
03.08.2020 16:29:27
Exxon Mobil Corp. Registered Shares o.N.35,79020035,66535,700200-0,22%
03.08.2020 16:29:32
Fanuc Corp. Registered Shares o.N.147,6540146,25149,9540+2,27%
03.08.2020 16:29:23
Ferrovial S.A. Acciones Port. EO -,2020,96050021,17021,230500+1,20%
03.08.2020 16:29:08
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01124,10200126,20127,38200+2,29%
03.08.2020 16:29:33
First Solar Inc. Registered Shares DL -,00150,5330050,7350,85300+0,56%
03.08.2020 16:29:32
Fischer AG, Georg Namens-Aktien SF 1832,50----0,00%03.08.2020 16:08:44
Fletcher Building Ltd. Registered Shares o.N.1,89652.9501,8701,9252.950-0,74%
03.08.2020 16:25:26
Flowserve Corp. Registered Shares DL 1,2523,60090024,00024,200900+1,69%
03.08.2020 16:18:15
Fluor Corp. (New) Registered Shares DL -,018,7522.3008,7788,9362.300+2,45%
03.08.2020 16:29:23
Ford Motor Co. Registered Shares DL -,015,5562.7005,6415,6652.700+0,97%
03.08.2020 16:28:40
Franco-Nevada Corp. Registered Shares o.N.136,00100132,70133,50100-1,99%
03.08.2020 16:29:29
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.32,52050032,46032,520500-1,93%
03.08.2020 16:28:52
Fraser & Neave Ltd. Registered Shares SD -,200,8456.9600,8050,8656.960-1,83%
03.08.2020 16:10:09
Fresenius Medical Care KGaA Inhaber-Aktien o.N.76,0870076,4876,52700+2,71%
03.08.2020 16:29:29
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.42,90095042,99043,000950+2,16%
03.08.2020 16:29:28
Fresnillo PLC Registered Shares DL -,5013,97555014,00514,175550+1,05%
03.08.2020 16:29:27
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.36,52045036,74036,800450-0,97%
03.08.2020 16:28:17
Fugro N.V. Aand.op naam DR EO,-053,4021.4003,6143,6181.400+6,42%
03.08.2020 16:29:30
Fujitsu Ltd. Registered Shares o.N.115,0550113,35117,8050+1,98%
03.08.2020 16:29:23
G4S PLC Registered Shares LS -,251,6003.5501,5841,62953.550+3,06%
03.08.2020 16:28:58
Galaxy Entertainment Group Ltd Registered Shares o.N.5,7141.0305,4405,7721.030-1,34%
03.08.2020 16:28:58
Galp Energia SGPS S.A. Acções Nominativas EO 18,9466009,0329,106600+4,08%
03.08.2020 16:29:28
GAM Holding AG Nam.-Aktien SF -,054,100----0,00%03.08.2020 16:08:44
Gap Inc. Registered Shares DL -,0511,3401.80011,20811,2441.800-1,04%
03.08.2020 16:28:46
GEA Group AG Inhaber-Aktien o.N.30,44030031,77031,780300+4,44%
03.08.2020 16:29:27
Geberit AG Nam.-Akt. (Dispost.) SF -,10408,90----0,00%03.08.2020 16:08:44
Gecina S.A. Actions Nom. EO 7,50110,1060108,60109,1050-1,18%
03.08.2020 16:26:18
Geely Automobile Holdings Ltd. Registered Shares HD -,021,81384.0001,82021,82884.000+4,01%
03.08.2020 16:19:39
General Dynamics Corp. Registered Shares DL 1124,54200124,62124,90200+0,16%
03.08.2020 16:29:23
General Electric Co. Registered Shares DL -,065,17615.5005,1725,18015.500+0,66%
03.08.2020 16:29:27
General Mills Inc. Registered Shares DL -,1053,6730054,8755,01300+2,35%
03.08.2020 16:28:58
General Motors Co. Registered Shares DL -,0121,0903.80021,60021,6603.800+2,37%
03.08.2020 16:29:29
Genuine Parts Co. Registered Shares DL 176,4630077,1477,41300+1,01%
03.08.2020 16:29:30
Genworth Financial Inc. Reg. Shares Class A DL -,0011,722611.7001,7161,734211.700-0,34%
03.08.2020 16:25:05
Getlink SE Actions Port. EO -,4012,78080013,10013,110800+2,66%
03.08.2020 16:26:01
Gjensidige Forsikring ASA Navne-Aksjer NK 217,45029017,60017,640290+0,74%
03.08.2020 16:29:33
GN Store Nord AS Navne-Aktier DK 152,0620053,1253,22200+1,96%
03.08.2020 16:29:09
Grainger Inc., W.W. Registered Shares DL 1289,50100292,10293,30100+0,99%
03.08.2020 16:28:50
Greek Org.of Football Progn. Inhaber-Aktien EO 0,307,6903907,8557,960390+2,55%
03.08.2020 16:00:38
Gunma Bank Ltd., The Registered Shares o.N.2,7001.5202,6402,7201.520+1,54%
03.08.2020 15:59:46
Halliburton Co. Registered Shares DL 2,5012,0601.70012,17012,2901.700+0,61%
03.08.2020 16:29:28
Halma PLC Registered Shares LS -,1024,55045024,90025,280450+2,38%
03.08.2020 16:29:27
Hang Seng Bank Ltd. Registered Shares o.N.12,90045012,70013,200450-3,05%
03.08.2020 16:27:38
Hannover Rück SE Namens-Aktien o.N.147,40250146,90147,00250+2,58%
03.08.2020 16:29:23
Hargreaves Lansdown PLC Registered Shares DL-,00419,68530020,32020,740300+6,28%
03.08.2020 16:26:48
Hasbro Inc. Registered Shares DL -,5062,0240062,7662,88400+1,72%
03.08.2020 16:29:27
HeidelbergCement AG Inhaber-Aktien o.N.48,19090048,38048,390900+3,35%
03.08.2020 16:29:21
Heineken Holding N.V. Aandelen aan toonder EO 1,6073,8020071,6072,10200-3,05%
03.08.2020 16:29:08
Heineken N.V. Aandelen aan toonder EO 1,6079,5620080,1480,16200-3,10%
03.08.2020 16:29:23
Helmerich & Payne Inc. Registered Shares DL -,1015,1001.40014,70014,8001.400-2,65%
03.08.2020 16:26:14
Hengan Internat. Grp Co. Ltd. Registered Shares HD -,107,0847907,0987,258790+1,11%
03.08.2020 16:29:23
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N84,2245084,2684,26450+1,06%
03.08.2020 16:29:22
Herbalife Nutrition Ltd. Registered Shares DL -,00243,46050043,47543,660500+0,15%
03.08.2020 16:28:47
Hershey Co., The Registered Shares DL 1,-124,00200124,00125,00200+0,81%
03.08.2020 16:07:57
Hess Corp. Registered Shares DL 141,60040041,80042,000400+0,48%
03.08.2020 16:17:59
Hikma Pharmaceuticals PLC Registered Shares LS -,1024,33045024,53025,000450+1,70%
03.08.2020 16:29:12
Hiroshima Bank Ltd., The Registered Shares o.N.3,9801.0303,9204,0201.030+2,62%
03.08.2020 16:24:05
Hitachi Ltd. Registered Shares o.N.26,61022026,29026,490220+4,74%
03.08.2020 16:29:28
HOCHTIEF AG Inhaber-Aktien o.N.68,1025068,4568,55250-1,08%
03.08.2020 16:29:10
HollyFrontier Corp. Registered Shares DL -,0123,40050022,80023,000500-1,72%
03.08.2020 16:26:24
Honda Motor Co. Ltd. Registered Shares o.N.20,89028020,70021,080280+1,32%
03.08.2020 16:27:13
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,20054.7101,1901,2594.710+0,63%
03.08.2020 16:29:28
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.40,80013040,60041,200130+0,50%
03.08.2020 16:18:11
Hoya Corp. Registered Shares o.N.83,506182,0085,50590,00%03.08.2020 16:11:03
Humana Inc. Registered Shares DL -,166334,00100332,00334,001000,00%03.08.2020 16:24:27
Husky Energy Inc. Registered Shares o.N.2,73152.1002,65652,8152.100-1,76%
03.08.2020 16:09:00
Husqvarna AB Namn-Aktier B SK 1008,0941.3008,2768,3001.300+2,53%
03.08.2020 16:28:54
Iberdrola S.A. Acciones Port. EO -,7511,0552.80011,09511,1002.800+1,05%
03.08.2020 16:29:05
Icade S.A. Actions au Porteur o.N.56,3020055,2055,25200-1,87%
03.08.2020 16:28:17
IG Group Holdings PLC Registered Shares LS 0,000058,2151.2508,0908,3201.250+3,19%
03.08.2020 16:29:28
Iliad S.A. Actions au Porteur o.N.166,95100169,40169,45100+1,47%
03.08.2020 16:29:16
Illinois Tool Works Inc. Registered Shares o.N.156,90200158,76159,48200+1,34%
03.08.2020 16:29:27
Iluka Resources Ltd. Registered Shares o.N.5,6001.0005,5505,6001.000+0,91%
03.08.2020 16:01:23
IMERYS S.A. Actions Port. EO 231,38040031,84031,880400+1,53%
03.08.2020 16:29:12
Imperial Oil Ltd. Registered Shares o.N.13,30050013,40013,500500+1,52%
03.08.2020 16:15:59
Incitec Pivot Ltd. Registered Shares o.N.1,1404.9201,1201,1504.920+1,82%
03.08.2020 16:08:32
Infineon Technologies AG Namens-Aktien o.N.21,2401.40021,49521,5001.400+2,65%
03.08.2020 16:29:27
Inpex Corp. Registered Shares o.N.4,8801.1904,7404,9601.190+0,42%
03.08.2020 16:24:15
Intel Corp. Registered Shares DL -,00140,8001.30040,80540,8351.300+0,77%
03.08.2020 16:29:29
Internat. Cons. Airl. Group SA Acciones Nom. EO -,501,7835.6001,78851,80555.600-5,79%
03.08.2020 16:28:56
International Paper Co. Registered Shares DL 129,50570030,00030,150700+1,83%
03.08.2020 16:29:28
Interpublic Group of Comp.Inc. Registered Shares DL -,1015,4001.30015,40015,5001.300+0,65%
03.08.2020 16:24:00
Intertek Group PLC Registered Shares LS -,0160,3620062,1463,32200+3,84%
03.08.2020 16:29:31
Intesa Sanpaolo S.p.A. Azioni nom. o.N.1,68017.7001,69981,700817.700-0,99%
03.08.2020 16:29:31
Intl Business Machines Corp. Registered Shares DL -,20105,25800105,05105,15800+0,86%
03.08.2020 16:29:21
Invesco Ltd. Registered Shares DL -,108,5112.4008,4548,5102.400-0,42%
03.08.2020 16:29:24
Investec PLC Registered Shares LS -,00021,69256.1501,63251,7006.150+1,05%
03.08.2020 16:28:44
ITOCHU Corp. Registered Shares o.N.18,80531018,50519,275310+0,27%
03.08.2020 16:29:28
ITV PLC Registered Shares LS -,100,639816.0000,62540,635416.000-0,98%
03.08.2020 16:29:16
J.M. Smucker Co. Registered Shares o.N.92,7430094,0894,52300+1,65%
03.08.2020 16:29:19
Jacobs Engineering Group Inc. Registered Shares DL 172,5030076,0076,50300+4,83%
03.08.2020 16:29:28
Jardine Cycle & Carriage Ltd. Registered Shares SD 111,70050011,30012,000500-3,42%
03.08.2020 16:01:23
JCDecaux S.A. Actions au Porteur o.N.14,36080014,26014,270800-0,49%
03.08.2020 16:28:24
John Wood Group PLC Registered Shares LS-,042857142,1684.6002,1902,2344.600+1,86%
03.08.2020 16:29:17
Johnson & Johnson Registered Shares DL 1124,70500125,04125,26500+1,10%
03.08.2020 16:29:31
JPMorgan Chase & Co. Registered Shares DL 182,241.30082,7782,911.300+0,99%
03.08.2020 16:29:29
Julius Baer Gruppe AG Namens-Aktien SF -,0238,620----0,00%03.08.2020 16:08:39
Jyske Bank A/S Navne-Aktier DK 1027,25040027,23027,370400+0,18%
03.08.2020 16:29:28
K+S Aktiengesellschaft Namens-Aktien o.N.5,7083.9005,7185,7203.900+2,07%
03.08.2020 16:28:46
Kagome Co. Ltd. Registered Shares o.N.25,80016025,60026,0001600,00%03.08.2020 16:17:50
Kajima Corp. Registered Shares o.N.9,3506209,1509,5506200,00%03.08.2020 16:01:23
Kansai El. Power Co. Inc., The Registered Shares o.N.8,1007107,9008,2507100,00%03.08.2020 16:12:19
Kansas City Southern Registered Shares o.N.146,00200151,00152,00200+16,15%
03.08.2020 16:26:14
Kao Corp. Registered Shares o.N.63,509063,0064,0090+4,13%
03.08.2020 16:01:58
Kawasaki Heavy Industries Ltd. Registered Shares o.N.11,80044011,70012,100440+3,54%
03.08.2020 16:23:49
KAZ Minerals PLC Registered Shares LS -,206,1541.3006,2906,3441.300+2,44%
03.08.2020 16:29:27
KBC Groep N.V. Parts Sociales Port. o.N.48,53030049,20049,210300+1,44%
03.08.2020 16:29:27
Kellogg Co. Registered Shares DL -,2558,5440058,7658,85400+0,56%
03.08.2020 16:29:29
Keppel Corp. Ltd. Registered Subd. Shares SD-,253,2201.7803,1603,2401.780-0,63%
03.08.2020 16:10:09
Kering S.A. Actions Port. EO 4489,30100492,35492,55100+1,37%
03.08.2020 16:29:31
Kimberly-Clark Corp. Registered Shares DL 1,25128,94200129,40129,70200+0,47%
03.08.2020 16:29:31
Kinder Morgan Inc. Registered Shares P DL -,0111,9601.30011,90811,9581.300-0,27%
03.08.2020 16:29:23
Kingfisher PLC Reg. Shares LS -,1571428572,7323.6502,7472,7653.650+1,07%
03.08.2020 16:29:27
Kinross Gold Corp. Registered Shares o.N.7,9838007,7427,791800-2,00%
03.08.2020 16:29:26
Kirin Holdings Co. Ltd. Registered Shares o.N.16,50035016,20016,800350+0,62%
03.08.2020 16:26:15
KLA Corp. Registered Shares DL 0,001170,00200176,16176,78200+4,13%
03.08.2020 16:29:25
Klépierre S.A. Actions Port. EO 1,4014,66075013,62513,630750-7,03%
03.08.2020 16:29:25
Klöckner & Co SE Namens-Aktien o.N.5,4451.9005,4505,4551.900+1,96%
03.08.2020 16:26:02
Komatsu Ltd. Registered Shares o.N.16,22235016,30216,400350-1,20%
03.08.2020 16:01:23
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0116,06070016,45016,500700+2,62%
03.08.2020 16:29:27
KONE Corp. (New) Registered Shares Cl.B o.N.67,5430069,1869,24300+2,61%
03.08.2020 16:29:10
Konica Minolta Inc. Registered Shares o.N.2,3802.3602,3802,4602.360+6,25%
03.08.2020 16:08:31
Koninklijke DSM N.V. Aandelen op naam EO 1,50130,30200132,85132,90200+2,27%
03.08.2020 16:29:02
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5046,57030046,39046,400300-0,37%
03.08.2020 16:29:31
Kroger Co., The Registered Shares DL 129,51070029,64529,700700+0,58%
03.08.2020 16:29:12
Kubota Corp. Registered Shares o.N.12,40047012,10012,500470+1,68%
03.08.2020 16:01:23
Kurita Water Industries Ltd. Registered Shares o.N.23,40025023,20024,000250+0,87%
03.08.2020 16:01:23
Kühne & Nagel Internat. AG Namens-Aktien SF 1126,15----0,00%03.08.2020 16:08:39
Kyocera Corp. Registered Shares o.N.47,40012047,20047,6001200,00%03.08.2020 16:20:14
LANXESS AG Inhaber-Aktien o.N.44,01035044,79044,800350+1,86%
03.08.2020 16:29:26
Las Vegas Sands Corp. Registered Shares DL -,00137,12060037,20537,270600+0,54%
03.08.2020 16:29:33
Lear Corp. Registered Shares DL -,0194,0030095,5096,00300+2,14%
03.08.2020 16:13:30
Legal & General Group PLC Registered Shares LS -,0252,4004.1002,4532,4724.100+3,72%
03.08.2020 16:29:28
Legrand S.A. Actions au Port. EO 465,8220066,5866,60200+1,37%
03.08.2020 16:29:27
Leonardo S.p.A. Azioni nom. EO 4,405,4461.0505,4785,5061.050+1,07%
03.08.2020 16:29:27
Lincoln National Corp. Registered Shares o.N.31,60070032,40032,600700+2,53%
03.08.2020 16:29:13
Loews Corp. Registered Shares DL 130,80070030,20030,400700-1,95%
03.08.2020 16:29:12
Logitech International S.A. Namens-Aktien SF -,2534,240----0,00%03.08.2020 16:08:44
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604795,146097,4298,4060+2,85%
03.08.2020 16:29:31
Lowe's Companies Inc. Registered Shares DL -,50126,30200128,64128,74200+1,93%
03.08.2020 16:29:29
Lululemon Athletica Inc. Registered Shares o.N.276,10110278,30279,40110+2,37%
03.08.2020 16:29:30
Lundin Energy AB Namn-Aktier SK -,0119,59550020,15020,210500+3,17%
03.08.2020 16:29:22
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3373,50100374,75374,80100+3,09%
03.08.2020 16:29:31
M&T Bank Corp. Registered Shares DL -,5090,0030089,5090,003000,00%03.08.2020 16:09:52
Macquarie Group Ltd. Registered Shares o.N.74,008074,0074,50800,00%03.08.2020 16:00:37
Macy's, Inc. Registered Shares DL -,015,0996.1004,9865,0426.100-2,60%
03.08.2020 16:29:02
MAN SE Inhaber-Stammaktien o.N.49,50015049,05049,200150+1,66%
03.08.2020 16:10:34
Mapfre S.A. Acciones Nom. EO -,101,5393.6001,5751,5823.600+2,94%
03.08.2020 16:29:03
Marathon Oil Corp. Registered Shares DL 14,6094.5004,53554,62354.500-1,71%
03.08.2020 16:29:26
Marathon Petroleum Corp. Registered Shares DL -,0133,995----+3,39%
03.08.2020 16:02:53
Marks & Spencer Group PLC Registered Shares LS -,251,06759.3501,0701,0889.350+1,81%
03.08.2020 16:29:28
Marsh & McLennan Cos. Inc. Registered Shares DL 199,0030099,50100,00300+1,02%
03.08.2020 16:28:17
Marubeni Corp. Registered Shares o.N.3,9601.4503,8804,0601.450+2,11%
03.08.2020 16:24:17
Mastercard Inc. Registered Shares A DL -,0001265,00300265,40265,55300+1,41%
03.08.2020 16:29:28
Mattel Inc. Registered Shares DL 19,4242.1009,5839,6272.100+1,80%
03.08.2020 16:28:02
Mazda Motor Corp. Registered Shares o.N.4,6781.2004,7004,8081.200-1,86%
03.08.2020 16:29:14
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.166,76200167,08167,44200+1,26%
03.08.2020 16:29:29
McDonald's Corp. Registered Shares DL-,01164,76100166,02166,08100+0,69%
03.08.2020 16:29:28
Mediaset España Comunicacion Acciones Nom. EO -,502,9603.7002,7402,7583.700-5,84%
03.08.2020 16:28:18
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,506,8249006,3786,422900-6,43%
03.08.2020 16:29:27
Meggitt PLC Registered Shares LS -,053,0493.3503,0033,0563.350-0,69%
03.08.2020 16:29:31
Merck & Co. Inc. Registered Shares DL-,0168,2030070,6070,80300+3,82%
03.08.2020 16:29:23
Merck KGaA Inhaber-Aktien o.N.111,45500112,05112,10500+4,14%
03.08.2020 16:29:04
Metso Outotec Oyj Registered Shares o.N.5,5353.7005,5555,5753.700+0,54%
03.08.2020 16:27:56
Meyer Burger Technology AG Nam.-Aktien SF -,050,4766----0,00%03.08.2020 16:08:39
Minebea Mitsumi Inc. Registered Shares o.N.14,50040014,20014,600400+4,41%
03.08.2020 16:01:23
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.4,6201.2804,4004,7201.190-1,79%
03.08.2020 16:24:05
Mitsubishi Corp. Registered Shares o.N.17,10033017,00017,300330+0,59%
03.08.2020 16:04:23
Mitsubishi Electric Corp. Registered Shares o.N.11,30070011,20011,300700+3,70%
03.08.2020 16:27:28
Mitsubishi Estate Co. Ltd. Registered Shares o.N.12,60048012,50012,600480+2,46%
03.08.2020 16:04:23
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.19,90029019,70020,200290+1,03%
03.08.2020 16:01:23
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.3,2401.7403,2203,2801.740+2,55%
03.08.2020 16:23:45
Mitsui & Co. Ltd. Registered Shares o.N.13,10020012,90013,300190+3,20%
03.08.2020 16:19:25
Mitsui Chemicals Inc. Registered Shares o.N.16,30036015,90016,600360+1,27%
03.08.2020 16:01:23
Mitsui Fudosan Co. Ltd. Registered Shares o.N.13,50042013,50013,600420+2,27%
03.08.2020 16:19:43
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.14,40040014,10014,600400+3,68%
03.08.2020 16:01:23
Mizuho Financial Group Inc. Registered Shares o.N.1,0505.7151,0501,0705.608+1,94%
03.08.2020 16:22:47
Molson Coors Beverage Co. Registered Shares B DL 0,0131,94570031,50031,615700-0,91%
03.08.2020 16:28:32
Mondi PLC Registered Shares EO -,2015,37065015,61015,750650+1,96%
03.08.2020 16:29:27
Mosaic Co., The Registered Shares DL -,0111,4301.80011,56411,6041.800+1,37%
03.08.2020 16:28:40
Motorola Solutions Inc. Registered Shares DL -,01118,58200118,98119,50200+0,46%
03.08.2020 16:29:00
MTR Corporation Ltd. Registered Shares o.N.4,2401.3404,1804,3601.340+0,97%
03.08.2020 16:28:54
MTU Aero Engines AG Namens-Aktien o.N.137,55370137,25137,30370-6,54%
03.08.2020 16:29:28
Murata Manufacturing Co. Ltd. Registered Shares o.N.52,965051,7654,8050-2,49%
03.08.2020 16:29:24
Murphy Oil Corp. Registered Shares DL 111,2001.80011,20011,3001.8000,00%03.08.2020 16:22:34
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.234,00220233,80233,90220+4,42%
03.08.2020 16:29:31
N.V. Bekaert S.A. Parts Sociales au Port. o.N.16,54070016,64016,800700+0,97%
03.08.2020 16:28:02
Nagoya Railroad Co. Ltd. Registered Shares o.N.21,40019021,20021,6001900,00%03.08.2020 16:23:40
National Australia Bank Ltd. Registered Shares o.N.10,28655010,10610,500550-3,62%
03.08.2020 16:29:29
National Bank of Canada Registered Shares o.N.40,20020040,40040,800200+1,00%
03.08.2020 16:28:29
Natixis S.A. Actions Port. EO 11,202,0954.9002,0782,0794.900+0,05%
03.08.2020 16:29:28
Naturgy Energy Group S.A. Acciones Port. EO 115,88540015,78515,815400-0,41%
03.08.2020 16:29:27
NEC Corp. Registered Shares o.N.44,42040043,46044,240400+6,00%
03.08.2020 16:24:36
Neste Oyj Registered Shs o.N.38,82060039,39039,440600+1,68%
03.08.2020 16:29:28
Nestlé S.A. Namens-Aktien SF -,1090,90----0,00%03.08.2020 16:08:39
NetApp Inc. Registered Shares o. N.37,73060036,85536,965600-1,86%
03.08.2020 16:29:27
Netflix Inc. Registered Shares DL -,001419,85200422,05422,55200+1,80%
03.08.2020 16:29:32
Newell Brands Inc. Registered Shares DL 113,9061.50013,80013,8581.500-0,69%
03.08.2020 16:27:36
Newmont Corp. Registered Shares DL 1,6058,8640057,9758,19400-1,14%
03.08.2020 16:29:32
Nexans S.A. Actions Port. EO 144,38030046,58046,600300+4,96%
03.08.2020 16:29:24
NEXT PLC Registered Shares LS 0,1061,4820061,9262,90200+1,44%
03.08.2020 16:29:27
Nextera Energy Inc. Registered Shares DL -,01238,15100237,40237,95100-0,23%
03.08.2020 16:29:26
NH Foods Ltd. Registered Shares o.N.37,60016036,60038,400160+0,55%
03.08.2020 16:08:32
Nikon Corp. Registered Shares o.N.6,2008906,2506,350890+6,84%
03.08.2020 16:22:12
Nintendo Co. Ltd. Registered Shares o.N.375,1050378,10378,9550+1,52%
03.08.2020 16:29:28
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.2,8202.0302,7602,8802.030+2,22%
03.08.2020 16:01:23
Nippon Steel Corp. Registered Shares o.N.7,1007807,2007,400780+4,35%
03.08.2020 16:27:04
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.11,50050011,30011,700500+5,61%
03.08.2020 16:13:04
Nissan Motor Co. Ltd. Registered Shares o.N.2,96851.8902,9743,09951.890+1,50%
03.08.2020 16:29:28
Noble Energy Inc. Registered Shares DL 0,018,4002.4008,4508,5002.4000,00%03.08.2020 16:22:26
Nomura Holdings Inc. Registered Shares o.N.4,0401.4004,0204,1001.400+2,55%
03.08.2020 16:18:09
Norsk Hydro ASA Navne-Aksjer NK 1,0982,3742.1302,4032,4042.130+1,05%
03.08.2020 16:29:33
Northern Trust Corp. Registered Shares DL 1,66666,5030067,5068,00300+1,50%
03.08.2020 16:09:53
Northrop Grumman Corp. Registered Shares DL 1276,15100277,20277,35100+0,54%
03.08.2020 16:29:19
NRG Energy Inc. Registered Shares DL -,0128,80080028,40028,600800-0,70%
03.08.2020 16:17:20
Nucor Corp. Registered Shares DL -,4035,80060036,00036,200600+1,12%
03.08.2020 16:17:48
O'Reilly Automotive Inc.[New] Registered Shares DL -,01406,70100403,75405,10100-0,23%
03.08.2020 16:29:30
Occidental Petroleum Corp. Registered Shares DL -,2013,1381.60012,91613,0121.600-3,02%
03.08.2020 16:29:29
Oréal S.A., L' Actions Port. EO 0,2282,90200282,90283,10200+0,04%
03.08.2020 16:29:24
Orica Ltd. Registered Shares o.N.10,50053010,40010,6005300,00%03.08.2020 16:01:23
Orion Corp. Registered Shares Cl.B o.N.37,19060037,60037,650600+1,02%
03.08.2020 16:29:16
Orkla ASA Navne-Aksjer NK 1,258,3286108,3848,410610+0,60%
03.08.2020 16:29:30
Osaka Gas Co. Ltd. Registered Shares o.N.16,30035016,10016,700350+7,33%
03.08.2020 16:00:03
Otsuka Holdings Company Ltd. Registered Shares o.N.35,60016035,00036,200160+1,74%
03.08.2020 16:18:10
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,505,3001.0505,3005,4001.050+0,95%
03.08.2020 16:13:44
OZ Minerals Ltd. Registered Shares o.N.8,4476708,2188,539670+1,38%
03.08.2020 16:02:53
Paccar Inc. Registered Shares DL 172,5050073,0073,50500+1,39%
03.08.2020 16:11:04
Panasonic Corp. Registered Shares o.N.7,1967507,1527,238750-3,87%
03.08.2020 16:06:38
Pandora A/S Navne-Aktier DK 154,0020054,2454,26200+2,53%
03.08.2020 16:29:09
Pargesa Holding S.A. Inhaber-Aktien SF 2067,35----0,00%03.08.2020 16:08:44
Parker-Hannifin Corp. Registered Shares DL-,50151,74200154,22154,58200+1,71%
03.08.2020 16:29:23
Partners Group Holding AG Namens-Aktien SF -,01684,80----0,00%03.08.2020 16:08:39
PCCW Ltd. Reg. Cons. Shares o.N.0,47911.7300,47780,495411.730+1,66%
03.08.2020 16:29:28
Pearson PLC Registered Shares LS -,255,9361.7005,9606,0521.700+1,22%
03.08.2020 16:29:07
People's United Financial Inc. Registered Shares DL -,019,2502.2009,2509,3002.200+1,09%
03.08.2020 16:21:35
PepsiCo Inc. Registered Shares DL -,0166117,78200116,64116,70200-0,12%
03.08.2020 16:29:33
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.146,65100150,05150,10100+2,21%
03.08.2020 16:29:27
Petrofac Ltd. Registered Shares DL -,021,56456.5001,5461,6096.500-0,58%
03.08.2020 16:29:12
Petropavlovsk PLC Registered Shares LS -,010,40957.7000,3910,4067.700-1,51%
03.08.2020 16:25:24
Peugeot S.A. Actions Port. (C.R.) EO 113,93080014,04014,045800+2,26%
03.08.2020 16:29:28
Pfizer Inc. Registered Shares DL -,0532,8001.60032,70032,8001.600+0,31%
03.08.2020 16:24:45
PG & E Corp. Registered Shares o.N.7,8932.6007,7267,7862.600-2,13%
03.08.2020 16:27:33
Philip Morris Internat. Inc. Registered Shares o.N.64,9030065,0865,25300-0,06%
03.08.2020 16:29:32
Pinnacle West Capital Corp. Registered Shares o.N.70,5030069,0069,50300-2,13%
03.08.2020 16:27:15
Pitney-Bowes Inc. Registered Shares DL 12,83256.2003,2303,2886.200+15,17%
03.08.2020 16:29:12
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N51,0630051,0651,06300+6,15%
03.08.2020 16:28:54
PostNL N.V. Aandelen aan toonder EO -,082,1994.4502,2512,2544.450+8,69%
03.08.2020 16:29:17
Power Assets Holdings Ltd. Registered Shares o.N.4,7001.2004,6804,8201.200+0,43%
03.08.2020 16:25:18
Power Corporation of Canada Reg. Shares (Sub. Vtg) o.N.15,00040015,10015,200400+0,67%
03.08.2020 16:27:40
PPG Industries Inc. Registered Shares DL 1,66691,5030091,5092,00300+0,55%
03.08.2020 16:25:34
Premier Oil PLC Registered Shares LS -,1250,392713.1000,38940,394713.100-0,13%
03.08.2020 16:21:11
Principal Financial Group Inc. Registered Shares DL -,0136,00060037,00037,200600+2,78%
03.08.2020 16:21:31
Procter & Gamble Co., The Registered Shares o.N.111,96200112,10112,20200+0,77%
03.08.2020 16:29:31
Progressive Corp. Registered Shares DL 177,0030077,5078,00300+1,31%
03.08.2020 16:18:16
ProLogis Inc. Registered Shares DL -,0189,5040088,5089,504000,00%03.08.2020 16:28:04
Provident Financial PLC Registered Shs LS -,178683391,8435.4001,8611,8975.400+1,97%
03.08.2020 16:29:12
Proximus S.A. Actions au Porteur o.N.17,60060017,32017,325600-1,23%
03.08.2020 16:29:01
Prudential Financial Inc. Registered Shares DL -,0154,0040055,0055,50400+2,80%
03.08.2020 16:23:09
Prudential PLC Registered Shares LS -,0512,40580012,83012,965800+4,44%
03.08.2020 16:29:28
Prysmian S.p.A. Azioni nom. EO 0,1021,87025022,59022,640250+3,77%
03.08.2020 16:29:22
PSP Swiss Property AG Nam.-Aktien SF 0,10102,30----0,00%03.08.2020 16:08:39
Public Service Ent. Group Inc. Registered Shares o.N.47,60050047,20047,400500-0,42%
03.08.2020 16:17:03
Publicis Groupe S.A. Actions Port. EO 0,4027,34040028,25028,260400+3,63%
03.08.2020 16:29:08
PUMA SE Inhaber-Aktien o.N.66,6030066,3466,38300+0,76%
03.08.2020 16:29:06
QEP Resources Inc. Registered Shares DL -,011,24017.6001,1401,17017.600-5,79%
03.08.2020 16:29:30
Raiffeisen Bank Intl AG Inhaber-Aktien o.N.14,57040014,54014,570400+0,07%
03.08.2020 16:29:09
Ralph Lauren Corp. Reg. Shares Class A DL -,0160,4740058,9659,29400-2,35%
03.08.2020 16:29:31
Reckitt Benckiser Group Registered Shares LS -,1087,1620088,2888,56200+1,42%
03.08.2020 16:29:08
Regions Financial Corp. Registered Shares DL -,019,2502.2009,2509,3002.200+0,54%
03.08.2020 16:26:36
Relx PLC Registered Shares LS -,14439718,56555018,56518,770550+3,51%
03.08.2020 16:29:03
Rentokil Initial PLC Registered Shares LS 0,016,0309206,0326,212920+4,32%
03.08.2020 16:29:27
Rexel S.A. Actions au Porteur EO 510,0501.00010,33010,3351.000+2,74%
03.08.2020 16:29:18
Rheinmetall AG Inhaber-Aktien o.N.81,8420082,3482,38200+2,41%
03.08.2020 16:29:28
RHÖN-KLINIKUM AG Inhaber-Aktien o.N.17,60060017,50017,520600+0,34%
03.08.2020 16:24:31
Ricoh Co. Ltd. Registered Shares o.N.5,7001.0105,5505,7501.010+4,72%
03.08.2020 16:14:34

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