Kursliste

Kursliste

NameLetzterGeld-Stk.GeldBriefBrief-Stk.Geld-Änd.Update
3i Group PLC Registered Shares LS -,73863610,0951.00010,04010,2001.000+0,10%
03.08.2020 17:10:19
3M Co. Registered Shares DL -,01129,04200127,96128,16200+0,27%
03.08.2020 17:10:42
A.P.Møller-Mærsk A/S Navne-Aktier B DK 10001.091,00101.110,501.121,0010+2,07%
03.08.2020 17:10:19
Aalberts N.V. Aandelen aan toonder EO -,2530,35040031,64031,690400+4,53%
03.08.2020 17:10:37
Abbott Laboratories Registered Shares o.N.85,4230085,7985,95300+0,55%
03.08.2020 17:10:46
Accenture PLC Reg.Shares Class A DL-,0000225190,64200192,50193,08200+1,08%
03.08.2020 17:10:46
Acciona S.A. Acciones Port. EO 194,3520094,5094,55200+0,27%
03.08.2020 17:10:19
ACCOR S.A. Actions Port. EO 321,16050021,49021,530500+2,09%
03.08.2020 17:10:27
Acerinox SA (CE Fab.Acero In.) Acciones Nom. EO -,257,3087007,3087,370700+0,41%
03.08.2020 17:10:20
ACS, Act.de Constr.y Serv. SA Acciones Port. EO -,5019,73050020,04020,100500+1,78%
03.08.2020 17:10:26
Activision Blizzard Inc. Registered Shares DL-,00000170,931.20071,5271,801.200+2,14%
03.08.2020 17:10:43
adidas AG Namens-Aktien o.N.239,00300239,00239,10300+2,14%
03.08.2020 17:10:17
Admiral Group PLC Registered Shares LS -,00126,89025027,45027,880250+2,85%
03.08.2020 17:10:42
Advanced Micro Devices Inc. Registered Shares DL -,0166,391.30066,3066,361.300+1,08%
03.08.2020 17:10:47
AEGON N.V. Aandelen op naam(demat.)EO-,122,4957.9002,6252,6297.900+5,68%
03.08.2020 17:10:21
Aéroports de Paris S.A. Actions au Port. EO 378,6020080,0080,05200-0,68%
03.08.2020 17:10:02
AFLAC Inc. Registered Shares DL -,1030,17070030,37030,425700+0,65%
03.08.2020 17:10:38
AGC Inc. Registered Shares o.N.24,40024024,00024,600240+3,45%
03.08.2020 16:45:45
Agnico Eagle Mines Ltd. Registered Shares o.N.67,9010067,0767,46100-0,31%
03.08.2020 17:10:41
AIA Group Ltd Registerd Shares o.N.7,6347407,5817,775740+0,05%
03.08.2020 17:09:48
Air France-KLM S.A. Actions Port. EO 13,3213.0003,3613,3733.000-4,00%
03.08.2020 17:10:42
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50142,45250142,50142,60250+1,68%
03.08.2020 17:10:33
Air Products & Chemicals Inc. Registered Shares DL 1244,00100242,00244,001000,00%03.08.2020 16:52:29
AIXTRON SE Namens-Aktien o.N.10,5001.00010,60010,6051.000+4,18%
03.08.2020 17:10:36
Ajinomoto Co. Inc. Registered Shares o.N.15,40037015,30015,500370+2,00%
03.08.2020 17:06:36
Akastor ASA Navne-Aksjer NK 0,5920,5609.5000,5370,5429.500-3,59%
03.08.2020 17:08:44
Alfa Laval AB Namn-Aktier SK 2,520,14050020,64020,690500+2,74%
03.08.2020 17:10:18
Allianz SE vink.Namens-Aktien o.N.181,24300181,84181,86300+3,18%
03.08.2020 17:10:44
Alstom S.A. Actions Port. EO 748,25030048,45048,490300+3,02%
03.08.2020 17:10:44
Altria Group Inc. Registered Shares DL -,33335,1152.30034,93034,9852.300+0,10%
03.08.2020 17:10:44
Alumina Ltd. Registered Shares o.N.0,9276.2100,90240,94726.2100,00%03.08.2020 17:10:35
Amadeus IT Group S.A. Acciones Port. EO 0,0142,79070043,19043,230700+1,05%
03.08.2020 17:10:31
American Electric Power Co.Inc Registered Shares DL 6,5073,6930072,8772,98300-1,06%
03.08.2020 17:10:45
American Express Co. Registered Shares DL -,2079,161.10079,6779,781.100+0,64%
03.08.2020 17:10:42
American International Grp Inc Registered Shares New DL 2,5027,26060027,63027,705600+1,41%
03.08.2020 17:10:42
Ameriprise Financial Inc. Registered Shares DL -,01131,00300131,00132,00300+0,77%
03.08.2020 17:01:09
AmerisourceBergen Corp. Registered Shares DL -,0185,0030087,5088,00300+2,94%
03.08.2020 17:00:59
ANA Holdings Inc. Registered Shares o.N.17,10034016,90017,500340-1,17%
03.08.2020 16:49:14
Analog Devices Inc. Registered Shares DL -,16697,9120099,3299,50200+1,96%
03.08.2020 17:10:45
Andritz AG Inhaber-Aktien o.N.28,94020029,92029,940200+3,67%
03.08.2020 17:10:18
Anglo American PLC Registered Shares DL -,5494520,60050021,20521,290500+3,41%
03.08.2020 17:10:37
Ansell Ltd. Registered Shares o.N.23,80028023,80024,000280+2,59%
03.08.2020 17:00:35
Anta Sports Products Ltd. Registered Shares HD -,108,0084007,9868,154400+5,08%
03.08.2020 17:10:45
APA Group Stapled Securities o.N.6,7777706,6986,902770+1,76%
03.08.2020 17:10:44
Apache Corp. Registered Shares DL -,62512,81240013,11413,198400+0,99%
03.08.2020 17:10:38
Aperam S.A. Actions Nom. o.N.24,15050024,16024,180500+0,37%
03.08.2020 17:10:47
Apple Inc. Registered Shares o.N.374,50300375,10375,20300+3,99%
03.08.2020 17:10:47
Applied Materials Inc. Registered Shares o.N.54,8230055,1955,39300+1,28%
03.08.2020 17:10:46
ARC Resources Ltd. Registered Shares o.N.3,6201.5003,5403,6801.500-1,12%
03.08.2020 17:08:36
Archer Daniels Midland Co. Registered Shares o.N.36,31050036,69036,790500+1,07%
03.08.2020 17:10:13
Arkema S.A. Actions au Porteur EO 1088,0820090,3690,38200+2,71%
03.08.2020 17:10:25
Aryzta AG Namens-Aktien SF -,020,981----0,00%03.08.2020 17:08:46
Asahi Group Holdings Ltd. Registered Shares o.N.27,60021027,40027,800210+0,74%
03.08.2020 17:04:56
Asahi Kasei Corp. Registered Shares o.N.6,1508306,2006,400800+2,48%
03.08.2020 17:01:30
Ascendas Real Estate Inv.Trust Registered Units o.N.2,16552.6602,1112,12952.660+5,55%
03.08.2020 17:01:35
Ashmore Group PLC Registered Shares LS -,00014,4041.3004,4384,4821.300+3,02%
03.08.2020 17:10:42
ASICS Corp. Registered Shares o.N.9,9925709,90010,195570+6,47%
03.08.2020 17:01:30
Assicurazioni Generali S.p.A. Azioni nom. EO 112,72045012,77012,775450+0,47%
03.08.2020 17:10:19
Astellas Pharma Inc. Registered Shares o.N.13,74542013,61013,875420+3,97%
03.08.2020 16:54:33
AT & T Inc. Registered Shares DL 125,1853.20025,21525,2353.200+0,50%
03.08.2020 17:10:46
Aurubis AG Inhaber-Aktien o.N.57,3230057,4857,50300+2,17%
03.08.2020 17:10:44
Australia & N. Z. Bkg Grp Ltd. Registered Shares o.N.10,49853010,43610,636530-3,48%
03.08.2020 17:10:18
Automatic Data Processing Inc. Registered Shares DL -,10113,64200114,30114,52200+1,44%
03.08.2020 17:10:44
Aviva PLC Registered Shares LS -,252,9841.8503,0563,1021.850+3,14%
03.08.2020 17:10:31
Avnet Inc. Registered Shares DL 122,80090023,00023,200900+1,77%
03.08.2020 17:02:13
AXA S.A. Actions Port. EO 2,2917,1541.75017,43417,4361.750+2,19%
03.08.2020 17:10:44
BAE Systems PLC Registered Shares LS -,0255,5081.0505,4365,5001.050-0,84%
03.08.2020 17:10:43
Balfour Beatty PLC Registered Shares LS -,502,7122.1002,6742,7602.100+2,14%
03.08.2020 17:08:38
Ball Corp. Registered Shares o.N.62,4540063,2663,44400+1,41%
03.08.2020 17:10:45
Bâloise Holding AG Namens-Aktien SF 0,10155,70----0,00%03.08.2020 17:08:46
Banco de Sabadell S.A. Acciones Nom. Serie A EO -,1250,293216.6000,30190,304116.600+3,82%
03.08.2020 17:10:37
Banco Santander S.A. Acciones Nom. EO 0,501,855216.2501,8581,858416.250+1,04%
03.08.2020 17:10:44
Bank of America Corp. Registered Shares DL 0,0121,3251.00021,25021,2551.000+0,83%
03.08.2020 17:10:43
Bank of China (Hongkong) Ltd. Registered Shares o.N.2,3382.4602,2852,3452.460-2,64%
03.08.2020 17:09:08
Bank of Montreal Registered Shares CD 247,20013046,60046,800130+1,30%
03.08.2020 16:59:14
Bank of Nova Scotia, The Registered Shares o.N.35,02016035,12535,200160+0,76%
03.08.2020 17:09:39
Bank of Queensland Ltd. Registered Shares o.N.3,5201.5903,4803,5001.590-3,33%
03.08.2020 16:46:58
Bankinter S.A. Acciones Nom. EO -,304,4061.3004,4584,4801.300+1,66%
03.08.2020 17:10:26
Barclays PLC Registered Shares LS 0,251,11844.3301,15621,1604.330+3,86%
03.08.2020 17:10:32
Barratt Developments PLC Registered Shares LS -,105,7921.0005,8305,8901.000+2,10%
03.08.2020 17:10:16
BASF SE Namens-Aktien o.N.48,18090048,31048,330900+3,24%
03.08.2020 17:10:42
Baxter International Inc. Registered Shares DL 173,2630072,0672,63300-1,34%
03.08.2020 17:10:47
Bayer AG Namens-Aktien o.N.58,2370058,5258,53700+4,39%
03.08.2020 17:10:40
Bayerische Motoren Werke AG Stammaktien EO 155,9460056,1656,19600+2,99%
03.08.2020 17:10:42
Baytex Energy Corp. Registered Shares o.N.0,402----+4,71%
03.08.2020 17:08:05
BCE Inc. Registered Shares new o.N.35,56020035,56535,940200+0,14%
03.08.2020 17:10:09
Becton, Dickinson & Co. Registered Shares DL 1238,35100241,05241,30100+1,13%
03.08.2020 17:10:40
Beiersdorf AG Inhaber-Aktien o.N.103,45400103,15103,20400+1,93%
03.08.2020 17:09:50
Berkeley Group Holdings PLC Reg.Ordinary Shares LS-,0550,0015050,6251,22150+0,64%
03.08.2020 17:10:42
Berkshire Hathaway Inc. Reg.Shares B New DL -,00333169,84500169,78169,88500+2,20%
03.08.2020 17:10:39
BHP Group Ltd. Registered Shares DL -,5022,60525022,69522,895250+2,00%
03.08.2020 17:08:08
Bilfinger SE Inhaber-Aktien o.N.14,74035014,64014,660350-0,14%
03.08.2020 17:07:44
Biogen Inc. Registered Shares DL-,0005237,25100237,35237,75100+1,93%
03.08.2020 17:10:47
Bk of New York MellonCorp.,The Registered Shares DL -,0130,39570030,59530,680700+0,67%
03.08.2020 17:10:04
Boeing Co. Registered Shares DL 5132,70300134,34134,38300+0,25%
03.08.2020 17:10:46
Bolsas y Mercados Espanoles Acciones Nominativas EO 333,12040032,94032,980400-0,36%
03.08.2020 17:01:30
Bouygues S.A. Actions Port. EO 130,17018031,30031,310180+3,92%
03.08.2020 17:10:41
BP PLC Registered Shares DL -,253,1037.0003,1493,15057.000+0,77%
03.08.2020 17:10:44
Brambles Ltd. Registered Shares o.N.6,6508406,6006,750840+1,54%
03.08.2020 16:50:25
Brenntag AG Namens-Aktien o.N.52,9030053,0853,10300+1,88%
03.08.2020 17:10:41
Bridgestone Corp. Registered Shares o.N.24,96023024,92025,430230-0,20%
03.08.2020 17:10:47
Bristol-Myers Squibb Co. Registered Shares DL -,1050,7730050,4950,62300+1,62%
03.08.2020 17:10:46
British Land Co. PLC, The Registered Shares LS -,254,1431.4004,0274,0911.400-1,85%
03.08.2020 17:10:42
Brookfield Asset Mgmt Inc. Reg.Shs Class A (Ltd Vtg) o.N.27,42030027,09527,235300-1,00%
03.08.2020 17:10:37
Brown-Forman Corp. Reg. Shares Class B DL -,1558,7740058,5658,75400-0,36%
03.08.2020 17:10:14
BT Group PLC Registered Shares LS 0,051,2755.1501,0961,1065.150-3,52%
03.08.2020 17:10:18
Bunge Ltd. Registered Shares DL -,0136,93060037,74037,895600+2,55%
03.08.2020 17:10:43
Bunzl PLC Registered Shares LS -,321485724,98025025,30025,730250+2,14%
03.08.2020 17:10:42
Burberry Group PLC Registered Shares LS-,000514,46540014,14514,280400+1,80%
03.08.2020 17:09:51
Bureau Veritas SA Actions au Porteur EO -,1218,56560018,91518,920600+1,67%
03.08.2020 17:10:30
Campbell Soup Co. Registered Shares DL -,037542,04050042,41542,575500+1,04%
03.08.2020 17:10:23
Canadian Imperial Bk of Comm. Registered Shares o.N.58,8210059,3059,47100+0,88%
03.08.2020 17:10:30
Canadian Natural Resources Ltd Registered Shares o.N.15,00040014,90015,0004000,00%03.08.2020 17:06:40
Canadian Pacific Railway Ltd. Registered Shares o.N.233,40100232,40233,40100-0,30%
03.08.2020 17:10:10
Canadian Tire Corp. Ltd. Registered Shares Class A o.N.78,5010078,5079,00100+0,64%
03.08.2020 17:04:01
Canon Inc. Registered Shares o.N.14,30540014,02014,305400+2,34%
03.08.2020 17:06:42
Capita PLC Reg. Shares LS -,020666660,388714.4500,38880,395314.450+0,86%
03.08.2020 17:10:42
CapitaLand Commercial Trust Registered Units o.N.0,97335.2000,96541,01485.200+0,75%
03.08.2020 17:10:45
Capitaland Ltd. Registered Shares SD 1,-1,6803.3601,6701,7203.360-3,47%
03.08.2020 17:01:30
CapitaLand Mall Trust Registered Units o.N.1,14025.0001,12161,16085.000-1,08%
03.08.2020 17:10:18
Carlsberg AS Navne-Aktier B DK 20125,35100124,05125,25100-0,76%
03.08.2020 17:10:32
Carmax Inc. Registered Shares DL -,5082,5030083,0083,50300+1,22%
03.08.2020 17:02:11
Carnival Corp. Paired Ctf(1Sh.Carn.+1SBI P&O)11,0501.00010,99411,0441.000-6,24%
03.08.2020 17:10:45
Carnival PLC Registered Shares DL 1,668,8841.5008,8928,9701.500-5,40%
03.08.2020 17:09:56
Carrefour S.A. Actions Port. EO 2,513,7151.90013,48513,4901.900-1,46%
03.08.2020 17:10:26
Casino,Guichard-Perrachon S.A. Actions Port. EO 1,5323,73050023,51023,520500-0,38%
03.08.2020 17:10:25
Casio Computer Co. Ltd. Registered Shares o.N.12,10048011,80012,400480-7,81%
03.08.2020 17:05:26
Caterpillar Inc. Registered Shares DL 1112,64200112,22112,30200-0,43%
03.08.2020 17:10:24
CECONOMY AG Inhaber-Stammaktien o.N.3,0541.6003,1883,1941.600+5,01%
03.08.2020 17:10:22
Celanese Corp. (Del.) Reg. Shares DL -,000182,5030081,5082,00300-1,21%
03.08.2020 17:10:32
Cenovus Energy Inc. Registered Shares o.N.3,7801.5003,8203,9001.500+1,60%
03.08.2020 17:09:06
CenterPoint Energy Inc. Registered Shares o.N.16,4001.30016,50016,6001.300+2,48%
03.08.2020 17:09:51
Centrica PLC Reg. Shares LS -,0617283950,538210.1500,55260,561210.150+2,18%
03.08.2020 17:10:42
CenturyLink Inc. Registered Shares DL 18,1881.9008,2528,3151.900+1,08%
03.08.2020 17:09:37
CF Industries Holdings Inc. Registered Shares DL -,0126,5751.20026,76026,8801.200+0,81%
03.08.2020 17:10:43
Chevron Corp. Registered Shares DL-,7572,1630071,8872,00300+0,97%
03.08.2020 17:10:47
China Mengniu Dairy Co. Ltd. Registered Shs REG S HD -,103,9801.4603,8404,1801.460+0,52%
03.08.2020 16:44:42
Chipotle Mexican Grill Inc. Registered Shares DL -,01974,00100967,50973,00100-0,96%
03.08.2020 17:10:46
Chocoladef. Lindt & Sprüngli vink.Namens-Aktien SF 10070.900,00----0,00%03.08.2020 17:08:51
Christian Hansen Holding AS Navne-Aktier DK 1096,6810095,6496,38100-0,87%
03.08.2020 17:10:39
Chubb Ltd. Registered Shares SF 24,15130,00----0,00%03.08.2020 17:08:51
Chugai Pharmaceutical Co. Ltd. Registered Shares o.N.39,40015037,60038,600150+2,17%
03.08.2020 16:44:58
Chugoku El. Power Co.Inc., The Registered Shares o.N.10,70039010,50010,800390+2,94%
03.08.2020 16:56:56
Church & Dwight Co. Inc. Registered Shares DL 182,9920080,0180,20200-1,94%
03.08.2020 17:10:40
Cie Génle Éts Michelin SCpA Actions Nom. EO 288,8020090,7090,72200+2,16%
03.08.2020 17:10:28
Cimarex Energy Co. Registered Shares DL -,0120,8001.00020,40020,6001.000-0,97%
03.08.2020 16:49:59
CIT Group Inc. New Registered Shares DL -,0116,1001.30015,80015,9001.300-1,86%
03.08.2020 17:10:01
Citigroup Inc. Registered Shares DL -,0142,40050042,78042,850500+0,85%
03.08.2020 17:10:45
City Developments Ltd. Registered Shares SD -,504,9201.1704,8005,0501.170-3,61%
03.08.2020 16:50:54
Clorox Co., The Registered Shares DL 1201,45200197,12197,98200-1,51%
03.08.2020 17:10:42
CLP Holdings Ltd. Registered Shares o.N.8,1007008,0508,200700+1,26%
03.08.2020 16:44:32
CME Group Inc. Registered Shares DL-,01140,96200140,24141,04200-0,11%
03.08.2020 17:10:31
CN Taiping Insur.Hldgs Co.Ltd. Reg.Shs (Board Lot 200) o.N.1,5103.7101,5101,5303.710+2,72%
03.08.2020 16:44:29
CNOOC Ltd. Reg. Shares o.N.0,89725.7800,88260,93265.780+1,26%
03.08.2020 17:10:45
Coca-Cola Amatil Ltd. Registered Shares o.N.4,9471.1304,91055,0621.130+0,98%
03.08.2020 17:04:28
Coca-Cola Co., The Registered Shares DL -,2540,4601.10039,57539,6051.100-0,93%
03.08.2020 17:10:45
Colgate-Palmolive Co. Registered Shares DL 165,3930065,4265,53300-0,03%
03.08.2020 17:10:45
Comcast Corp. Reg. Shares Class A DL -,0136,30050036,54536,645500+0,72%
03.08.2020 17:09:27
Comerica Inc. Registered Shares DL 532,80070032,60032,8007000,00%03.08.2020 16:59:32
ConAgra Brands Inc. Registered Shares DL 531,50570031,87532,060700+0,55%
03.08.2020 17:10:11
Concho Resources Inc. Registered Shares DL -,00144,40050043,40043,600500-2,25%
03.08.2020 17:09:39
ConocoPhillips Registered Shares DL -,0131,60070031,42031,440700-0,88%
03.08.2020 17:10:42
Continental AG Inhaber-Aktien o.N.83,0440085,4285,46400+3,64%
03.08.2020 17:10:38
Corning Inc. Registered Shares DL -,5026,28060026,08026,215600-0,52%
03.08.2020 17:10:46
Country Garden Holdings Co.Ltd Registered Shares o.N.1,11254.8001,06351,1124.800-0,42%
03.08.2020 17:08:11
Covivio S.A. Actions Port. EO 360,0010060,5060,55100-1,63%
03.08.2020 17:10:18
Crescent Point Energy Corp. Registered Shares o.N.1,30784.3001,29741,33384.300-1,11%
03.08.2020 17:06:22
CRH PLC Registered Shares EO -,3231,18020032,13032,420200+3,35%
03.08.2020 17:10:45
Crown Resorts Ltd Registered Shares o.N.5,3001.0505,2505,3001.050-1,87%
03.08.2020 17:01:10
CSR Ltd. Registered Shares o.N.2,1402.6002,1202,1402.600+0,95%
03.08.2020 16:41:58
CSX Corp. Registered Shares DL 160,5040059,9060,07400-0,80%
03.08.2020 17:10:46
Cummins Inc. Registered Shares DL 2,50164,00200166,00167,00200+1,22%
03.08.2020 17:01:40
CVS Health Corp. Registered Shares DL-,0153,3430054,1654,35300+1,58%
03.08.2020 17:10:42
Dai-Ichi Life Holdings Inc. Registered Shares o.N.10,20056010,00010,300560+3,09%
03.08.2020 17:00:30
Daiichi Sankyo Co. Ltd. Registered Shares o.N.73,528073,0075,1480-2,17%
03.08.2020 17:10:47
Daikin Industries Ltd. Registered Shares o.N.150,6534150,80154,5033+1,86%
03.08.2020 17:10:47
Daimler AG Namens-Aktien o.N.39,0251.10039,04539,0501.100+4,82%
03.08.2020 17:10:36
Daiwa House Industry Co. Ltd. Registered Shares o.N.19,00031018,50019,400310+0,54%
03.08.2020 17:04:26
Daiwa Securities Group Inc. Registered Shares o.N.3,6581.5403,6523,7011.540-0,98%
03.08.2020 17:10:47
Danaher Corp. Registered Shares DL -,01174,98100175,56175,68100+1,61%
03.08.2020 17:10:46
Danone S.A. Actions Port. EO-,2557,2255056,9857,00550+0,07%
03.08.2020 17:10:35
Danske Bank AS Navne-Aktier DK 1013,71540013,75013,880400+0,59%
03.08.2020 17:10:00
Deere & Co. Registered Shares DL 1149,54100151,38151,48100+1,27%
03.08.2020 17:10:47
Delta Air Lines Inc. Registered Shares DL -,000121,1101.20020,96521,0451.200-0,90%
03.08.2020 17:10:42
Denso Corp. Registered Shares o.N.31,00019030,40031,600190-0,65%
03.08.2020 16:54:20
Deutsche Bank AG Namens-Aktien o.N.7,7322.0007,7977,7982.000+2,88%
03.08.2020 17:10:41
Deutsche Lufthansa AG vink.Namens-Aktien o.N.7,2704.2007,2687,2684.200-2,13%
03.08.2020 17:10:41
Deutsche Post AG Namens-Aktien o.N.35,5201.20035,53035,5401.200+4,04%
03.08.2020 17:10:18
Deutsche Telekom AG Namens-Aktien o.N.14,4554.00014,49014,4954.000+2,69%
03.08.2020 17:10:44
DEXUS Reg.Stapled Secs (Units) o.N.5,1811.0805,1055,3091.080+0,65%
03.08.2020 17:08:53
Diageo PLC Reg. Shares LS -,2893518531,48020031,95032,095200+1,54%
03.08.2020 17:10:43
Digital Realty Trust Inc. Registered Shares DL -,01136,42300136,36136,74300+0,24%
03.08.2020 17:10:37
Discover Financial Services Registered Shares DL -,0142,00020042,40042,600200+2,42%
03.08.2020 17:09:29
Discovery Inc. Reg. Shares Series A DL-,0117,9001.20018,00018,1001.200+0,56%
03.08.2020 17:09:34
Dish Network Corp. Reg. Shares Class A DL -,0127,40080027,60027,800800+1,47%
03.08.2020 17:08:16
Distribuidora Intl de Alim.SA Acciones Port. EO 0,010,112336.1500,11070,121336.150+6,34%
03.08.2020 17:03:17
Dollar Tree Inc. Registered Shares DL -,0179,1740079,1279,43400+0,04%
03.08.2020 17:10:44
Dover Corp. Registered Shares DL 187,5030087,5088,00300+0,57%
03.08.2020 17:01:15
Drax Group PLC Registered Shares LS -,11551723,1823.2203,1123,1623.220-1,52%
03.08.2020 17:10:42
DSV Panalpina A/S Indehaver Bonus-Aktier DK 1117,05100119,80121,55100+2,88%
03.08.2020 17:10:37
DTE Energy Co. Registered Shares o.N.98,5030097,5098,00300-0,51%
03.08.2020 17:10:21
Dufry AG Nam.-Aktien SF 574,12----0,00%03.08.2020 17:08:46
E.ON SE Namens-Aktien o.N.10,0902.50010,11510,1202.500+2,05%
03.08.2020 17:10:17
Ecolab Inc. Registered Shares DL 1158,02200157,60158,12200-0,59%
03.08.2020 17:10:45
Edenred S.A. Actions Port. EO 242,31030042,93042,940300+1,51%
03.08.2020 17:10:30
Eiffage S.A. Actions Port. EO 474,4020075,8475,86200+2,02%
03.08.2020 17:10:36
Electricité de France (E.D.F.) Actions au Porteur EO -,508,5021.2008,5168,5201.200-0,72%
03.08.2020 17:10:38
Electrolux, AB Namn-Aktier B o.N.15,92070016,31516,370700+2,45%
03.08.2020 17:09:37
Eli Lilly and Company Registered Shares o.N.128,30200129,82129,92200+1,90%
03.08.2020 17:10:46
Elisa Oyj Registered Shares Class A o.N.50,5640051,1651,26400+1,19%
03.08.2020 17:10:31
Emerson Electric Co. Registered Shares DL -,5052,5940053,3553,67400+1,68%
03.08.2020 17:10:34
Enagas S.A. Acciones Port. EO 1,5021,60050021,52021,530500-0,32%
03.08.2020 17:10:35
Engie S.A. Actions Port. EO 111,8302.60011,95011,9552.600+5,71%
03.08.2020 17:09:58
EQT Corp. Registered Shares o.N.12,4001.60013,10013,2001.600+6,50%
03.08.2020 17:09:44
Equifax Inc. Registered Shares DL 1,25138,00200138,00139,002000,00%03.08.2020 16:53:36
Equinor ASA Navne-Aksjer NK 2,5012,59020012,72012,745200+0,91%
03.08.2020 17:10:46
ESPRIT Holdings Ltd. Registered Shares HD -,100,098160.6800,09230,099260.680-1,39%
03.08.2020 17:10:35
EssilorLuxottica S.A. Actions Port. EO 0,18111,35300110,80110,85300-0,94%
03.08.2020 17:09:59
Établissements Fr. Colruyt SA Actions au Porteur o.N.49,74030049,94049,960300+0,52%
03.08.2020 17:10:38
Éts Maurel et Prom S.A. Actions Port. EO -,771,6785.9001,7181,7585.900+2,38%
03.08.2020 16:55:01
Eurazeo SE Actions au Porteur o.N.44,52030044,58044,640300+0,09%
03.08.2020 17:10:40
Eutelsat Communications Actions Port. EO 18,6041.2008,5608,5621.200-0,14%
03.08.2020 17:10:11
Everest Reinsurance Group Ltd. Registered Shares DL -,01186,00200188,00189,00200+1,62%
03.08.2020 17:09:52
Exelon Corp. Registered Shares o.N.32,80070032,40032,600700-0,61%
03.08.2020 17:07:01
Experian PLC Registered Shares DL -,1029,88035030,74030,770350+3,05%
03.08.2020 17:10:42
Exxon Mobil Corp. Registered Shares o.N.35,79020035,83535,870200+0,25%
03.08.2020 17:10:47
Fanuc Corp. Registered Shares o.N.147,6540146,40149,9540+2,38%
03.08.2020 17:10:47
Ferrovial S.A. Acciones Port. EO -,2020,96050021,12021,180500+0,96%
03.08.2020 17:10:08
Fidelity Natl Inform.Svcs Inc. Registered Shares DL -,01124,10200125,56126,76200+1,77%
03.08.2020 17:10:45
First Solar Inc. Registered Shares DL -,00150,5330050,9051,02300+0,89%
03.08.2020 17:10:26
Fischer AG, Georg Namens-Aktien SF 1832,50----0,00%03.08.2020 17:08:51
Fletcher Building Ltd. Registered Shares o.N.1,89652.9501,8701,9252.950-0,74%
03.08.2020 16:55:30
Flowserve Corp. Registered Shares DL 1,2523,60090024,00024,200900+1,69%
03.08.2020 17:06:14
Fluor Corp. (New) Registered Shares DL -,018,7522.3008,9379,0982.300+4,31%
03.08.2020 17:10:37
Ford Motor Co. Registered Shares DL -,015,5562.7005,6485,6732.700+1,09%
03.08.2020 17:10:13
Franco-Nevada Corp. Registered Shares o.N.136,00100134,50135,20100-0,66%
03.08.2020 17:09:22
Fraport AG Ffm.Airport.Ser.AG Inhaber-Aktien o.N.32,52050032,52032,540500-1,75%
03.08.2020 17:09:18
Fraser & Neave Ltd. Registered Shares SD -,200,8456.9600,8050,8656.960-1,83%
03.08.2020 17:10:16
Fresenius Medical Care KGaA Inhaber-Aktien o.N.76,0870076,3476,36700+2,52%
03.08.2020 17:10:41
Fresenius SE & Co. KGaA Inhaber-Aktien o.N.42,95095042,86042,870950+1,85%
03.08.2020 17:10:41
Fresnillo PLC Registered Shares DL -,5013,97555014,13514,295550+1,98%
03.08.2020 17:10:42
FUCHS PETROLUB SE Inhaber-Vorzugsakt. o.St.o.N.36,52045036,62036,680450-1,29%
03.08.2020 17:10:32
Fugro N.V. Aand.op naam DR EO,-053,4021.4003,6323,6401.400+6,95%
03.08.2020 17:09:52
Fujitsu Ltd. Registered Shares o.N.115,0550113,45117,9050+2,07%
03.08.2020 17:10:42
G4S PLC Registered Shares LS -,251,6003.5501,58951,6353.550+3,42%
03.08.2020 17:06:42
Galaxy Entertainment Group Ltd Registered Shares o.N.5,7141.0305,4405,7721.030-1,34%
03.08.2020 17:10:18
Galp Energia SGPS S.A. Acções Nominativas EO 18,9466009,0849,156600+4,68%
03.08.2020 17:10:44
GAM Holding AG Nam.-Aktien SF -,054,100----0,00%03.08.2020 17:08:51
Gap Inc. Registered Shares DL -,0511,3401.80011,17011,2061.800-1,38%
03.08.2020 17:09:50
GEA Group AG Inhaber-Aktien o.N.30,44030031,86031,870300+4,73%
03.08.2020 17:10:18
Geberit AG Nam.-Akt. (Dispost.) SF -,10408,90----0,00%03.08.2020 17:08:51
Gecina S.A. Actions Nom. EO 7,50110,1060108,90109,4050-0,91%
03.08.2020 17:09:07
Geely Automobile Holdings Ltd. Registered Shares HD -,021,81384.0001,8201,8254.000+4,00%
03.08.2020 17:06:47
General Dynamics Corp. Registered Shares DL 1124,54200124,60124,94200+0,14%
03.08.2020 17:10:46
General Electric Co. Registered Shares DL -,065,17615.4005,1965,20515.400+1,13%
03.08.2020 17:10:47
General Mills Inc. Registered Shares DL -,1053,6730055,0955,25300+2,76%
03.08.2020 17:10:42
General Motors Co. Registered Shares DL -,0121,0903.70021,65021,7153.700+2,61%
03.08.2020 17:10:43
Genuine Parts Co. Registered Shares DL 176,4630077,2177,48300+1,10%
03.08.2020 17:10:44
Genworth Financial Inc. Reg. Shares Class A DL -,0011,722611.8001,70681,72511.800-0,87%
03.08.2020 17:06:23
Getlink SE Actions Port. EO -,4012,78080013,09013,100800+2,59%
03.08.2020 17:09:25
Gjensidige Forsikring ASA Navne-Aksjer NK 217,45029017,60017,640290+0,74%
03.08.2020 17:08:49
GN Store Nord AS Navne-Aktier DK 152,0610053,2053,32100+2,11%
03.08.2020 17:10:19
Grainger Inc., W.W. Registered Shares DL 1289,50100290,90292,00100+0,57%
03.08.2020 17:10:38
Greek Org.of Football Progn. Inhaber-Aktien EO 0,307,6903907,8557,960390+2,55%
03.08.2020 17:00:45
Gunma Bank Ltd., The Registered Shares o.N.2,7001.5202,6402,7401.520+1,54%
03.08.2020 16:53:46
Halliburton Co. Registered Shares DL 2,5012,0601.70012,29212,4101.700+1,62%
03.08.2020 17:10:03
Halma PLC Registered Shares LS -,1024,55045024,93025,290450+2,51%
03.08.2020 17:10:42
Hang Seng Bank Ltd. Registered Shares o.N.12,90045012,70013,200450-3,05%
03.08.2020 16:45:39
Hannover Rück SE Namens-Aktien o.N.147,40250147,40147,50250+2,93%
03.08.2020 17:10:16
Hargreaves Lansdown PLC Registered Shares DL-,00419,68530020,33020,740300+6,33%
03.08.2020 17:10:40
Hasbro Inc. Registered Shares DL -,5062,0240062,6762,81400+1,57%
03.08.2020 17:10:27
HeidelbergCement AG Inhaber-Aktien o.N.48,19090048,38048,390900+3,35%
03.08.2020 17:10:41
Heineken Holding N.V. Aandelen aan toonder EO 1,6073,8020072,3072,75200-2,10%
03.08.2020 17:10:44
Heineken N.V. Aandelen aan toonder EO 1,6079,5620080,1480,16200-3,10%
03.08.2020 17:10:42
Helmerich & Payne Inc. Registered Shares DL -,1015,1001.40015,00015,1001.400-0,66%
03.08.2020 17:04:16
Hengan Internat. Grp Co. Ltd. Registered Shares HD -,107,0847907,0967,256790+1,08%
03.08.2020 17:10:18
Henkel AG & Co. KGaA Inhaber-Vorzugsaktien o.St.o.N84,2245084,1484,14450+0,91%
03.08.2020 17:10:43
Herbalife Nutrition Ltd. Registered Shares DL -,00243,46050043,46543,640500+0,13%
03.08.2020 17:10:04
Hershey Co., The Registered Shares DL 1,-124,00200124,00125,00200+0,81%
03.08.2020 17:08:06
Hess Corp. Registered Shares DL 141,60040042,00042,200400+0,96%
03.08.2020 17:06:45
Hikma Pharmaceuticals PLC Registered Shares LS -,1024,33045024,50024,960450+1,58%
03.08.2020 17:10:42
Hiroshima Bank Ltd., The Registered Shares o.N.3,9801.0303,9204,0201.030+2,62%
03.08.2020 16:54:09
Hitachi Ltd. Registered Shares o.N.26,61022026,51026,640220+5,62%
03.08.2020 17:10:47
HOCHTIEF AG Inhaber-Aktien o.N.68,1025069,2569,35250+0,07%
03.08.2020 17:10:18
HollyFrontier Corp. Registered Shares DL -,0123,40050022,60022,800500-2,59%
03.08.2020 17:10:43
Honda Motor Co. Ltd. Registered Shares o.N.20,89028020,73021,100280+1,47%
03.08.2020 17:04:43
Hongkong & China Gas Co. Ltd. Registered Shares o.N.1,20054.7101,1901,2594.710+0,63%
03.08.2020 17:09:42
Hongkong Exch. + Clear. Ltd. Registered Shs (BL 100) o.N.40,80013040,80041,400130+0,99%
03.08.2020 17:10:06
Hoya Corp. Registered Shares o.N.83,506281,5085,5059-0,61%
03.08.2020 16:47:12
Humana Inc. Registered Shares DL -,166334,00100332,00334,001000,00%03.08.2020 16:52:23
Husky Energy Inc. Registered Shares o.N.2,73152.1002,65852,8172.100-1,68%
03.08.2020 17:04:02
Husqvarna AB Namn-Aktier B SK 1008,0941.3008,2888,3081.300+2,68%
03.08.2020 17:10:45
Iberdrola S.A. Acciones Port. EO -,7511,0552.80011,10011,1052.800+1,09%
03.08.2020 17:10:19
Icade S.A. Actions au Porteur o.N.56,3020055,3555,40200-1,60%
03.08.2020 17:09:18
IG Group Holdings PLC Registered Shares LS 0,000058,2151.2508,0908,3251.250+3,19%
03.08.2020 17:09:39
Iliad S.A. Actions au Porteur o.N.166,95100169,45169,50100+1,50%
03.08.2020 17:09:50
Illinois Tool Works Inc. Registered Shares o.N.156,90200159,28160,04200+1,67%
03.08.2020 17:10:25
Iluka Resources Ltd. Registered Shares o.N.5,6001.0005,5505,6001.000+0,91%
03.08.2020 17:01:30
IMERYS S.A. Actions Port. EO 231,38040031,78031,800400+1,34%
03.08.2020 17:09:37
Imperial Oil Ltd. Registered Shares o.N.13,30050013,50013,600500+2,27%
03.08.2020 17:01:54
Incitec Pivot Ltd. Registered Shares o.N.1,1404.9201,1201,1504.920+1,82%
03.08.2020 17:08:41
Infineon Technologies AG Namens-Aktien o.N.21,2401.40021,54521,5601.400+2,89%
03.08.2020 17:10:41
Inpex Corp. Registered Shares o.N.4,8801.1804,7604,9801.180+0,85%
03.08.2020 16:54:20
Intel Corp. Registered Shares DL -,00140,9551.30041,03541,0601.300+1,33%
03.08.2020 17:10:46
Internat. Cons. Airl. Group SA Acciones Nom. EO -,501,78955.6001,8131,81955.600-4,50%
03.08.2020 17:10:41
International Paper Co. Registered Shares DL 129,50570029,94530,090700+1,65%
03.08.2020 17:10:38
Interpublic Group of Comp.Inc. Registered Shares DL -,1015,4001.30015,60015,7001.300+1,96%
03.08.2020 17:07:00
Intertek Group PLC Registered Shares LS -,0160,3620062,2063,38200+3,94%
03.08.2020 17:10:42
Intesa Sanpaolo S.p.A. Azioni nom. o.N.1,68017.7001,69781,698817.700-1,11%
03.08.2020 17:10:45
Intl Business Machines Corp. Registered Shares DL -,20104,70800105,20105,30800+1,01%
03.08.2020 17:10:38
Invesco Ltd. Registered Shares DL -,108,5112.4008,4438,5002.400-0,55%
03.08.2020 17:10:13
Investec PLC Registered Shares LS -,00021,69256.0501,6591,72656.050+2,69%
03.08.2020 17:10:24
ITOCHU Corp. Registered Shares o.N.18,80531018,50519,295310+0,27%
03.08.2020 17:10:47
ITV PLC Registered Shares LS -,100,639815.9500,62740,637615.950-0,67%
03.08.2020 17:04:58
J.M. Smucker Co. Registered Shares o.N.92,7430094,5694,87300+2,17%
03.08.2020 17:09:54
Jacobs Engineering Group Inc. Registered Shares DL 172,5030076,0076,50300+4,83%
03.08.2020 17:06:27
Jardine Cycle & Carriage Ltd. Registered Shares SD 111,70050011,30012,000500-3,42%
03.08.2020 17:01:30
JCDecaux S.A. Actions au Porteur o.N.14,36080014,26014,270800-0,49%
03.08.2020 17:09:58
John Wood Group PLC Registered Shares LS-,042857142,1684.5502,2042,2474.550+2,51%
03.08.2020 17:10:36
Johnson & Johnson Registered Shares DL 1124,70500125,34125,44500+1,34%
03.08.2020 17:10:38
JPMorgan Chase & Co. Registered Shares DL 182,241.30082,3382,491.300+0,45%
03.08.2020 17:10:43
Julius Baer Gruppe AG Namens-Aktien SF -,0238,620----0,00%03.08.2020 17:08:46
Jyske Bank A/S Navne-Aktier DK 1027,25020027,08027,360200-0,37%
03.08.2020 17:10:39
K+S Aktiengesellschaft Namens-Aktien o.N.5,7083.9005,7285,7303.900+2,25%
03.08.2020 17:10:38
Kagome Co. Ltd. Registered Shares o.N.25,80016025,60026,0001600,00%03.08.2020 16:47:54
Kajima Corp. Registered Shares o.N.9,3506209,1509,5506200,00%03.08.2020 17:01:30
Kansai El. Power Co. Inc., The Registered Shares o.N.8,1007107,9008,2507100,00%03.08.2020 17:02:54
Kansas City Southern Registered Shares o.N.146,00200150,00151,00200+15,38%
03.08.2020 17:10:33
Kao Corp. Registered Shares o.N.63,509063,0064,0090+4,13%
03.08.2020 17:02:05
Kawasaki Heavy Industries Ltd. Registered Shares o.N.11,80044011,70012,000440+3,54%
03.08.2020 16:46:15
KAZ Minerals PLC Registered Shares LS -,206,1541.3006,3206,3741.300+2,93%
03.08.2020 17:10:42
KBC Groep N.V. Parts Sociales Port. o.N.48,53030049,29049,300300+1,63%
03.08.2020 17:10:43
Kellogg Co. Registered Shares DL -,2558,5440058,9159,00400+0,82%
03.08.2020 17:10:45
Keppel Corp. Ltd. Registered Subd. Shares SD-,253,2201.7903,1403,2201.790-1,26%
03.08.2020 16:57:28
Kering S.A. Actions Port. EO 4489,30100491,05491,25100+1,10%
03.08.2020 17:10:41
Kimberly-Clark Corp. Registered Shares DL 1,25128,94200129,40129,74200+0,47%
03.08.2020 17:10:20
Kinder Morgan Inc. Registered Shares P DL -,0111,9601.30011,94611,9961.300+0,05%
03.08.2020 17:09:31
Kingfisher PLC Reg. Shares LS -,1571428572,7323.6502,7552,7933.650+1,36%
03.08.2020 17:10:18
Kinross Gold Corp. Registered Shares o.N.7,9837007,9277,976700+0,34%
03.08.2020 17:10:07
Kirin Holdings Co. Ltd. Registered Shares o.N.16,50035016,20016,800350+0,62%
03.08.2020 16:47:15
KLA Corp. Registered Shares DL 0,001170,00200175,46176,08200+3,71%
03.08.2020 17:10:47
Klépierre S.A. Actions Port. EO 1,4014,66075013,67513,685750-6,69%
03.08.2020 17:10:37
Klöckner & Co SE Namens-Aktien o.N.5,4451.9005,4355,4401.900+1,68%
03.08.2020 17:09:49
Komatsu Ltd. Registered Shares o.N.16,22235016,30216,400350-1,20%
03.08.2020 17:01:30
Kon. Boskalis Westminster N.V. Cert.v.Aandelen EO -,0116,06070016,38016,440700+2,18%
03.08.2020 17:10:00
KONE Corp. (New) Registered Shares Cl.B o.N.67,5430069,1269,16300+2,52%
03.08.2020 17:10:19
Konica Minolta Inc. Registered Shares o.N.2,3802.3602,3802,4602.360+6,25%
03.08.2020 17:08:36
Koninklijke DSM N.V. Aandelen op naam EO 1,50130,30200132,60132,65200+2,08%
03.08.2020 17:10:18
Koninklijke Vopak N.V. Aandelen aan toonder EO -,5046,57030046,48046,490300-0,17%
03.08.2020 17:10:18
Kroger Co., The Registered Shares DL 129,51070029,71529,765700+0,81%
03.08.2020 17:06:11
Kubota Corp. Registered Shares o.N.12,40047012,10012,500470+1,68%
03.08.2020 17:01:30
Kurita Water Industries Ltd. Registered Shares o.N.23,40025023,20024,000250+0,87%
03.08.2020 17:01:30
Kühne & Nagel Internat. AG Namens-Aktien SF 1126,15----0,00%03.08.2020 17:08:46
Kyocera Corp. Registered Shares o.N.47,40012047,40047,600120+0,42%
03.08.2020 17:07:38
LANXESS AG Inhaber-Aktien o.N.44,01035044,79044,800350+1,86%
03.08.2020 17:10:38
Las Vegas Sands Corp. Registered Shares DL -,00137,12060037,40537,480600+1,08%
03.08.2020 17:10:46
Lear Corp. Registered Shares DL -,0194,0030095,0095,50300+1,60%
03.08.2020 17:07:04
Legal & General Group PLC Registered Shares LS -,0252,4004.1002,4582,4774.100+3,93%
03.08.2020 17:10:02
Legrand S.A. Actions au Port. EO 465,8220066,5066,52200+1,25%
03.08.2020 17:09:40
Leonardo S.p.A. Azioni nom. EO 4,405,4461.0505,5085,5381.050+1,62%
03.08.2020 17:10:19
Lincoln National Corp. Registered Shares o.N.31,60070032,00032,200700+1,27%
03.08.2020 17:09:27
Loews Corp. Registered Shares DL 130,80070030,00030,200700-2,60%
03.08.2020 16:57:35
Logitech International S.A. Namens-Aktien SF -,2534,240----0,00%03.08.2020 17:08:51
London Stock Exchange GroupPLC Reg. Shares LS 0,06918604795,146097,2298,1860+2,64%
03.08.2020 17:10:42
Lowe's Companies Inc. Registered Shares DL -,50126,30200128,36128,48200+1,71%
03.08.2020 17:10:45
Lululemon Athletica Inc. Registered Shares o.N.276,1075278,75279,7075+2,54%
03.08.2020 17:10:47
Lundin Energy AB Namn-Aktier SK -,0119,59550020,19020,250500+3,38%
03.08.2020 17:10:47
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3373,00100373,40373,45100+2,72%
03.08.2020 17:10:44
M&T Bank Corp. Registered Shares DL -,5090,0030089,0089,50300-0,56%
03.08.2020 17:10:11
Macquarie Group Ltd. Registered Shares o.N.74,008074,0074,50800,00%03.08.2020 16:50:25
Macy's, Inc. Registered Shares DL -,015,0996.1004,99355,0506.100-2,45%
03.08.2020 17:09:09
MAN SE Inhaber-Stammaktien o.N.49,50015049,10049,200150+1,76%
03.08.2020 17:10:02
Mapfre S.A. Acciones Nom. EO -,101,5393.5501,5801,5883.550+3,27%
03.08.2020 17:10:37
Marathon Oil Corp. Registered Shares DL 14,6094.4004,56854,6574.400-1,00%
03.08.2020 17:10:02
Marathon Petroleum Corp. Registered Shares DL -,0133,995----+3,39%
03.08.2020 17:03:01
Marks & Spencer Group PLC Registered Shares LS -,251,06759.3501,07151,08859.350+1,95%
03.08.2020 17:10:18
Marsh & McLennan Cos. Inc. Registered Shares DL 199,0030099,0099,50300+0,51%
03.08.2020 17:07:31
Marubeni Corp. Registered Shares o.N.3,9601.4403,9004,0601.440+2,63%
03.08.2020 17:00:24
Mastercard Inc. Registered Shares A DL -,0001265,00300264,10264,25300+0,92%
03.08.2020 17:10:47
Mattel Inc. Registered Shares DL 19,4242.1009,5579,6012.100+1,52%
03.08.2020 17:10:44
Mazda Motor Corp. Registered Shares o.N.4,6781.2004,7054,8131.200-1,75%
03.08.2020 17:10:47
McCormick & Co. Inc. Reg. Shares (Non Voting) o.N.167,62200167,32167,74200+1,41%
03.08.2020 17:10:45
McDonald's Corp. Registered Shares DL-,01164,76100165,44165,52100+0,34%
03.08.2020 17:10:45
Mediaset España Comunicacion Acciones Nom. EO -,502,9603.7002,7422,7583.700-5,77%
03.08.2020 17:08:47
Mediobanca - Bca Cred.Fin. SpA Azioni nom. EO 0,506,8249006,4666,508900-5,14%
03.08.2020 17:10:38
Meggitt PLC Registered Shares LS -,053,0493.3503,0063,0583.350-0,60%
03.08.2020 17:10:42
Merck & Co. Inc. Registered Shares DL-,0168,2030070,8071,00300+4,12%
03.08.2020 17:10:38
Merck KGaA Inhaber-Aktien o.N.112,00500112,10112,15500+4,18%
03.08.2020 17:10:18
Metso Outotec Oyj Registered Shares o.N.5,5353.6005,5855,6003.600+1,09%
03.08.2020 17:07:00
Meyer Burger Technology AG Nam.-Aktien SF -,050,4766----0,00%03.08.2020 17:08:46
Minebea Mitsumi Inc. Registered Shares o.N.14,50040014,20014,600400+4,41%
03.08.2020 17:01:30
Mitsubishi Chemical Hldgs Corp Registered Shares o.N.4,6201.2704,4404,7201.190-0,89%
03.08.2020 17:04:13
Mitsubishi Corp. Registered Shares o.N.17,10033017,00017,300330+0,59%
03.08.2020 16:42:06
Mitsubishi Electric Corp. Registered Shares o.N.11,30070011,20011,300700+3,70%
03.08.2020 16:42:50
Mitsubishi Estate Co. Ltd. Registered Shares o.N.12,60048012,50012,600480+2,46%
03.08.2020 17:04:31
Mitsubishi Heavy Ind. Ltd. Registered Shares o.N.19,90029019,70020,200290+1,03%
03.08.2020 17:01:30
Mitsubishi UFJ Finl Grp Inc. Registered Shares o.N.3,2401.7503,2003,2801.750+1,91%
03.08.2020 17:02:23
Mitsui & Co. Ltd. Registered Shares o.N.13,10020012,90013,300190+3,20%
03.08.2020 16:49:29
Mitsui Chemicals Inc. Registered Shares o.N.16,30036015,90016,600360+1,27%
03.08.2020 17:01:30
Mitsui Fudosan Co. Ltd. Registered Shares o.N.13,50042013,50013,600420+2,27%
03.08.2020 16:49:44
Mitsui O.S.K. Lines Ltd. Registered Shares o.N.14,40040014,10014,600400+3,68%
03.08.2020 17:01:30
Mizuho Financial Group Inc. Registered Shares o.N.1,0505.7151,0501,0805.556+1,94%
03.08.2020 17:10:46
Molson Coors Beverage Co. Registered Shares B DL 0,0131,94570031,32531,415700-1,46%
03.08.2020 17:10:14
Mondi PLC Registered Shares EO -,2015,37065015,64515,790650+2,19%
03.08.2020 17:10:42
Mosaic Co., The Registered Shares DL -,0111,4301.80011,51811,5601.800+0,96%
03.08.2020 17:10:26
Motorola Solutions Inc. Registered Shares DL -,01118,58200118,50119,14200+0,05%
03.08.2020 17:10:47
MTR Corporation Ltd. Registered Shares o.N.4,2401.3404,1804,3601.340+0,97%
03.08.2020 17:10:37
MTU Aero Engines AG Namens-Aktien o.N.137,25370138,65138,80370-5,58%
03.08.2020 17:10:37
Murata Manufacturing Co. Ltd. Registered Shares o.N.52,965051,8054,8650-2,41%
03.08.2020 17:10:47
Murphy Oil Corp. Registered Shares DL 111,2001.80011,30011,4001.800+0,89%
03.08.2020 16:54:05
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N.234,60220234,60234,70220+4,78%
03.08.2020 17:10:18
N.V. Bekaert S.A. Parts Sociales au Port. o.N.16,54060016,68016,840600+1,21%
03.08.2020 17:03:50
Nagoya Railroad Co. Ltd. Registered Shares o.N.21,40019021,20021,8001900,00%03.08.2020 16:53:46
National Australia Bank Ltd. Registered Shares o.N.10,28655010,12210,518550-3,47%
03.08.2020 17:10:36
National Bank of Canada Registered Shares o.N.40,20020040,20040,600200+0,50%
03.08.2020 17:06:22
Natixis S.A. Actions Port. EO 11,202,0954.8002,1002,1014.800+1,11%
03.08.2020 17:10:44
Naturgy Energy Group S.A. Acciones Port. EO 115,88540015,78015,805400-0,44%
03.08.2020 17:10:18
NEC Corp. Registered Shares o.N.44,42040043,50044,280400+6,10%
03.08.2020 17:06:35
Neste Oyj Registered Shs o.N.38,82060039,46039,520600+1,86%
03.08.2020 17:10:41
Nestlé S.A. Namens-Aktien SF -,1090,90----0,00%03.08.2020 17:08:46
NetApp Inc. Registered Shares o. N.37,73060036,92537,040600-1,68%
03.08.2020 17:10:39
Netflix Inc. Registered Shares DL -,001422,80200423,00423,25200+2,03%
03.08.2020 17:10:46
Newell Brands Inc. Registered Shares DL 113,9061.50013,82013,8781.500-0,55%
03.08.2020 17:10:45
Newmont Corp. Registered Shares DL 1,6058,1640058,0158,24400-1,07%
03.08.2020 17:10:47
Nexans S.A. Actions Port. EO 144,38030046,64046,680300+5,09%
03.08.2020 17:10:30
NEXT PLC Registered Shares LS 0,1061,4820062,0063,00200+1,57%
03.08.2020 17:10:41
Nextera Energy Inc. Registered Shares DL -,01236,90100236,90237,45100-0,44%
03.08.2020 17:10:28
NH Foods Ltd. Registered Shares o.N.37,60016036,80038,400160+1,10%
03.08.2020 16:49:14
Nikon Corp. Registered Shares o.N.6,2008906,2506,350890+6,84%
03.08.2020 17:10:45
Nintendo Co. Ltd. Registered Shares o.N.375,1050378,50379,3550+1,62%
03.08.2020 17:10:47
Nippon Sheet Glass Co. Ltd. Registered Shares o.N.2,8202.0302,7602,8802.030+2,22%
03.08.2020 17:01:30
Nippon Steel Corp. Registered Shares o.N.7,1007807,2007,450780+4,35%
03.08.2020 16:59:32
Nippon Yusen K.K. (NYK Line) Registered Shares o.N.11,50050011,30011,700500+5,61%
03.08.2020 17:02:25
Nissan Motor Co. Ltd. Registered Shares o.N.2,96851.8902,9773,09951.890+1,60%
03.08.2020 17:10:47
Noble Energy Inc. Registered Shares DL 0,018,4002.4008,4508,5002.4000,00%03.08.2020 17:06:35
Nomura Holdings Inc. Registered Shares o.N.4,0401.4004,0204,1001.400+2,55%
03.08.2020 16:44:45
Norsk Hydro ASA Navne-Aksjer NK 1,0982,3742.1402,3922,4142.140+0,59%
03.08.2020 17:10:38
Northern Trust Corp. Registered Shares DL 1,66666,5030067,5068,00300+1,50%
03.08.2020 17:05:26
Northrop Grumman Corp. Registered Shares DL 1276,15100276,20276,35100+0,18%
03.08.2020 17:10:40
NRG Energy Inc. Registered Shares DL -,0128,80080028,20028,400800-1,40%
03.08.2020 16:56:19
Nucor Corp. Registered Shares DL -,4035,80060036,20036,400600+1,69%
03.08.2020 17:08:57
O'Reilly Automotive Inc.[New] Registered Shares DL -,01406,70100402,90404,05100-0,44%
03.08.2020 17:10:43
Occidental Petroleum Corp. Registered Shares DL -,2013,1381.60012,93013,0281.600-2,91%
03.08.2020 17:10:42
Oréal S.A., L' Actions Port. EO 0,2282,90200280,80281,00200-0,71%
03.08.2020 17:10:18
Orica Ltd. Registered Shares o.N.10,50053010,40010,6005300,00%03.08.2020 17:01:30
Orion Corp. Registered Shares Cl.B o.N.37,19060037,53037,590600+0,83%
03.08.2020 17:10:21
Orkla ASA Navne-Aksjer NK 1,258,3286108,3868,410610+0,62%
03.08.2020 17:10:35
Osaka Gas Co. Ltd. Registered Shares o.N.16,30035016,10016,700350+7,33%
03.08.2020 17:02:54
Otsuka Holdings Company Ltd. Registered Shares o.N.35,60016035,00036,200160+1,74%
03.08.2020 17:06:21
Oversea-Chinese Bnkg Corp.Ltd. Registered Shares SD -,505,3001.0505,3005,4001.050+0,95%
03.08.2020 16:43:48
OZ Minerals Ltd. Registered Shares o.N.8,4476708,2328,539670+1,55%
03.08.2020 17:09:28
Paccar Inc. Registered Shares DL 172,5050073,0073,50500+1,39%
03.08.2020 16:41:08
Panasonic Corp. Registered Shares o.N.7,1527507,1527,238750-3,87%
03.08.2020 17:00:35
Pandora A/S Navne-Aktier DK 154,0010053,7054,34100+1,51%
03.08.2020 17:10:43
Pargesa Holding S.A. Inhaber-Aktien SF 2067,35----0,00%03.08.2020 17:08:51
Parker-Hannifin Corp. Registered Shares DL-,50151,74200154,50154,88200+1,90%
03.08.2020 17:10:28
Partners Group Holding AG Namens-Aktien SF -,01684,80----0,00%03.08.2020 17:08:46
PCCW Ltd. Reg. Cons. Shares o.N.0,47911.7300,47760,495211.730+1,62%
03.08.2020 17:10:45
Pearson PLC Registered Shares LS -,255,9361.7005,9566,0481.700+1,15%
03.08.2020 17:10:05
People's United Financial Inc. Registered Shares DL -,019,2502.2009,2509,3002.200+1,09%
03.08.2020 16:59:49
PepsiCo Inc. Registered Shares DL -,0166117,78200116,50116,56200-0,24%
03.08.2020 17:10:46
Pernod-Ricard S.A. Actions Port. (C.R.) o.N.150,10100150,10150,15100+2,25%
03.08.2020 17:10:38
Petrofac Ltd. Registered Shares DL -,021,56456.4501,5511,6146.450-0,26%
03.08.2020 17:07:03
Petropavlovsk PLC Registered Shares LS -,010,40957.7000,3910,4057.700-1,51%
03.08.2020 17:09:50
Peugeot S.A. Actions Port. (C.R.) EO 113,93080014,03514,040800+2,22%
03.08.2020 17:10:44
Pfizer Inc. Registered Shares DL -,0532,7001.60032,60032,7001.6000,00%03.08.2020 17:01:41
PG & E Corp. Registered Shares o.N.7,8932.6007,7187,7772.600-2,23%
03.08.2020 17:09:11
Philip Morris Internat. Inc. Registered Shares o.N.64,9030064,8965,06300-0,35%
03.08.2020 17:10:29
Pinnacle West Capital Corp. Registered Shares o.N.70,5030069,0069,50300-2,13%
03.08.2020 17:04:27
Pitney-Bowes Inc. Registered Shares DL 12,83256.0003,38953,45056.000+20,86%
03.08.2020 17:09:26
Porsche Automobil Holding SE Inhaber-Vorzugsaktien o.St.o.N51,0630051,1051,10300+6,24%
03.08.2020 17:10:34
PostNL N.V. Aandelen aan toonder EO -,082,1994.4002,2942,2974.400+10,77%
03.08.2020 17:10:37
Power Assets Holdings Ltd. Registered Shares o.N.4,7001.2004,6804,8201.200+0,43%
03.08.2020 16:58:04
Power Corporation of Canada Reg. Shares (Sub. Vtg) o.N.15,00040015,20015,300400+1,33%
03.08.2020 17:04:44
PPG Industries Inc. Registered Shares DL 1,66691,5030092,0092,50300+1,10%
03.08.2020 17:08:57
Premier Oil PLC Registered Shares LS -,1250,392713.0000,39310,39813.000+0,82%
03.08.2020 17:07:08
Principal Financial Group Inc. Registered Shares DL -,0136,00060036,80037,000600+2,22%
03.08.2020 17:03:54
Procter & Gamble Co., The Registered Shares o.N.112,04200111,76111,84200+0,47%
03.08.2020 17:10:46
Progressive Corp. Registered Shares DL 177,0030077,0077,50300+0,65%
03.08.2020 16:56:43
ProLogis Inc. Registered Shares DL -,0189,5040088,5089,504000,00%03.08.2020 17:10:31
Provident Financial PLC Registered Shs LS -,178683391,8435.3501,8751,9125.350+2,74%
03.08.2020 17:10:01
Proximus S.A. Actions au Porteur o.N.17,60060017,35517,360600-1,03%
03.08.2020 17:10:02
Prudential Financial Inc. Registered Shares DL -,0154,0040055,0055,50400+2,80%
03.08.2020 17:05:33
Prudential PLC Registered Shares LS -,0512,40580012,88012,995800+4,84%
03.08.2020 17:09:08
Prysmian S.p.A. Azioni nom. EO 0,1021,87025022,64022,680250+4,00%
03.08.2020 17:10:41
PSP Swiss Property AG Nam.-Aktien SF 0,10102,30----0,00%03.08.2020 17:08:46
Public Service Ent. Group Inc. Registered Shares o.N.47,60050047,20047,400500-0,42%
03.08.2020 17:10:29
Publicis Groupe S.A. Actions Port. EO 0,4027,34040028,29028,300400+3,78%
03.08.2020 17:10:18
PUMA SE Inhaber-Aktien o.N.66,6030066,2866,32300+0,67%
03.08.2020 17:10:18
QEP Resources Inc. Registered Shares DL -,011,24017.1001,1701,20017.100-3,31%
03.08.2020 16:59:13
Raiffeisen Bank Intl AG Inhaber-Aktien o.N.14,57035014,63014,650350+0,69%
03.08.2020 17:10:44
Ralph Lauren Corp. Reg. Shares Class A DL -,0160,4740058,9459,27400-2,38%
03.08.2020 17:10:36
Reckitt Benckiser Group Registered Shares LS -,1087,1620088,1888,44200+1,31%
03.08.2020 17:10:01
Regions Financial Corp. Registered Shares DL -,019,2502.2009,2009,2502.2000,00%03.08.2020 16:45:28
Relx PLC Registered Shares LS -,14439718,56555018,57018,825550+3,54%
03.08.2020 17:10:42
Rentokil Initial PLC Registered Shares LS 0,016,0309106,0586,240910+4,77%
03.08.2020 17:10:43
Rexel S.A. Actions au Porteur EO 510,3851.00010,36510,3701.000+3,08%
03.08.2020 17:10:28
Rheinmetall AG Inhaber-Aktien o.N.81,8420082,1882,20200+2,21%
03.08.2020 17:10:44
RHÖN-KLINIKUM AG Inhaber-Aktien o.N.17,60060017,50017,520600+0,34%
03.08.2020 16:54:34
Ricoh Co. Ltd. Registered Shares o.N.5,7001.0105,5505,7501.010+4,72%
03.08.2020 17:02:54

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