Laatste nieuws

Sluiten

STOXX 600 (STOXX)

	Symbool	Beurs	Valuta
	STOXX	CFD	EUR	Real Time
	STOXX	Wereldwijde Indexen	EUR	Vertraagd

Toevoegen/Verwijderen van een Portfolio Voeg toe aan Portfolio

523,55 -1,13 -0,22%

07/06 - Gesloten. Valuta in EUR ( Algemene voorwaarden )

Type: Index

Markt: Wereldwijde indices

# Componenten: 554

Volume: 171.408.000
Open: 525,25
Dagbereik: 520,67 - 525,59

Algemeen
Grafiek
- Streaming grafieken
- Interactieve Grafiek
Nieuws & Analyses
- Nieuws
- Analyses en meningen
Technisch
- Technische analyse
Forum

Overzicht
Indexen Componenten
Historische Data

STOXX 600 Componenten

Deze pagina bevat real-time streaming koersen van de STOXX 600 Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

Prijs Prestaties Technisch Fundamenteel

Naam	Laatst	Hoog	Laag	+/-	+/- %	Vol.	Tijd
3I Group	2.926,00	2.947,00	2.903,00	-26,00	-0,88%	1,91M	07/06
A2A	1,934	1,994	1,917	-0,045	-2,25%	15,35M	07/06
AAK	294,4	294,8	292,4	+1,0	+0,34%	59,24K	07/06
Aalberts	42,90	43,32	42,72	-0,34	-0,79%	117,27K	07/06
ABB	50,26	50,56	49,85	-0,36	-0,71%	1,97M	07/06
ABN AMRO	15,99	16,04	15,81	+0,19	+1,17%	3,15M	07/06
Abrdn	152,30	156,00	151,00	-1,85	-1,20%	5,18M	07/06
Accor	38,96	39,18	38,71	-0,16	-0,41%	630,55K	07/06
Ackermans&v.H.	160,20	161,70	159,60	-1,40	-0,87%	30,39K	07/06
ACS	41,260	41,260	40,800	+0,320	+0,78%	364,02K	07/06
Adecco N	33,28	33,68	32,96	-0,16	-0,48%	422,26K	07/06
Adidas	231,00	231,00	228,70	-0,20	-0,09%	338,48K	07/06
Adler	0,18	0,20	0,17	-0,01	-3,29%	372,88K	07/06
Admiral Group	2.730,0	2.776,0	2.723,0	-37,0	-1,34%	1,83M	07/06
Adyen	1.231,80	1.241,00	1.221,00	0,00	0,00%	43,01K	07/06
Aedifica	58,00	59,85	57,70	-1,80	-3,01%	87,51K	07/06
Aegon	5,946	5,974	5,902	+0,002	+0,03%	3,88M	07/06
Aena	184,70	185,70	183,30	+2,10	+1,15%	183,78K	07/06
Aeroports Paris	131,70	133,20	131,40	-0,70	-0,53%	81,56K	07/06
Afry AB	185,2	189,5	182,8	-2,6	-1,38%	312,82K	07/06
Ageas	43,80	43,84	43,52	-0,06	-0,14%	251,08K	07/06
Ahold Delhaize	28,08	28,25	27,92	-0,07	-0,25%	1,81M	07/06
AIB	5,120	5,155	5,060	+0,005	+0,10%	4,79M	07/06
Air France KLM	10,45	10,74	10,41	-0,18	-1,65%	1,04M	07/06
Air Liquide	187,28	187,74	184,40	+1,78	+0,96%	617,86K	07/06
Airbus Group	150,00	153,14	148,74	-3,52	-2,29%	1,35M	07/06
Aker BP	258,80	258,80	256,80	+2,40	+0,94%	930,08K	07/06
Akzo Nobel	62,10	62,96	61,70	-0,22	-0,35%	362,83K	07/06
Alcon	82,16	82,58	81,62	+0,22	+0,27%	667,22K	07/06
Alfa Laval	480,8	483,2	475,6	+0,8	+0,17%	475,22K	07/06
Allegro	37,18	37,81	36,67	-0,50	-1,31%	2,35M	07/06
Allianz	261,50	264,40	259,90	-2,40	-0,91%	805,15K	07/06
Allreal Holding	151,40	154,00	151,00	-1,60	-1,05%	7,31K	07/06
Alstom	17,70	17,93	17,53	-0,28	-1,56%	1,12M	07/06
Alten	117,00	118,50	115,60	-1,60	-1,35%	58,60K	07/06
Amadeus	67,640	67,900	67,260	-0,020	-0,03%	347,68K	07/06
Ambu B	136,8	138,8	135,6	+0,3	+0,26%	417,85K	07/06
Amplifon SpA	34,000	34,090	33,620	+0,310	+0,92%	452,75K	07/06
ams OSRAM AG	1,38	1,39	1,34	+0,01	+0,84%	1,64M	07/06
Amundi	65,95	66,60	65,55	-0,75	-1,12%	130,03K	07/06
Andritz Ag	57,200	57,200	56,600	+0,250	+0,44%	98,40K	07/06
Anglo American	2.382,5	2.406,0	2.368,5	-29,5	-1,22%	8,10M	07/06
Anheuser Busch Inbev	57,80	58,38	57,56	-0,50	-0,86%	1,01M	07/06
Antofagasta	2.145,00	2.214,00	2.125,00	-69,00	-3,12%	1,03M	07/06
ArcelorMittal	23,40	23,64	23,14	-0,15	-0,64%	3,20M	07/06
Argen-X	354,60	359,50	353,20	+1,80	+0,51%	30,83K	07/06
Arkema	89,55	90,40	88,90	-0,90	-1,00%	130,36K	07/06
Aroundtown	2,018	2,091	2,018	-0,073	-3,49%	21,65K	07/06
Ashmore	186,60	188,10	185,40	-1,40	-0,75%	540,89K	07/06
Ashtead Group	5.558,0	5.610,0	5.488,0	+2,0	+0,04%	831,81K	07/06
ASMI	687,40	693,80	677,80	+12,20	+1,81%	100,33K	07/06
ASML	958,90	970,30	950,20	+1,40	+0,15%	458,22K	07/06
ASR Nederland	45,69	46,12	45,49	+0,02	+0,04%	357,89K	07/06
Assa Abloy	309,5	309,9	305,6	+2,9	+0,95%	901,05K	07/06
Assicurazioni Generali	23,7900	24,0700	23,6400	-0,1500	-0,63%	4,34M	07/06
Associated British Foods	2.560,0	2.601,0	2.549,0	-24,0	-0,93%	759,65K	07/06
AstraZeneca	12.556,0	12.648,0	12.474,0	-34,0	-0,27%	2,90M	07/06
Atlas Copco A	204,3	205,6	202,2	+2,5	+1,24%	2,24M	07/06
Atos	1,16	1,22	1,12	0,00	0,00%	3,15M	07/06
Auto Trader Group Plc	819,00	831,80	819,00	-10,60	-1,28%	6,68M	07/06
Aviva	477,90	482,00	475,90	-2,90	-0,60%	9,68M	07/06
Avolta	36,64	36,92	36,30	-0,38	-1,03%	15,91K	07/06
AXA	33,18	33,45	32,85	-0,23	-0,69%	3,12M	07/06
B&M European Value Retail SA	492,90	497,80	483,70	-2,70	-0,55%	4,13M	07/06
BAE Systems	1.395,00	1.405,50	1.386,00	+1,00	+0,07%	3,30M	07/06
Baloise Holding	155,70	156,10	154,50	+0,80	+0,52%	49,20K	07/06
Banco Bpm	6,506	6,576	6,432	+0,016	+0,25%	5,27M	07/06
Banco de Sabadell	1,9210	1,9255	1,8890	+0,0235	+1,24%	14,20M	07/06
Bank Ireland	10,02	10,33	10,02	+0,01	+0,10%	36,38K	07/06
Bank Pekao S.A.	155,30	159,95	154,35	-4,70	-2,94%	723,78K	07/06
Bankinter	7,926	7,948	7,822	+0,094	+1,20%	2,68M	07/06
Barclays	217,25	218,25	213,30	+1,10	+0,51%	96,24M	07/06
Barratt Developments	501,00	513,00	500,20	-8,60	-1,69%	4,62M	07/06
Barry Callebaut	1.552,0	1.569,0	1.545,0	+2,0	+0,13%	3,25K	07/06
BASF	46,800	47,095	46,405	-0,180	-0,38%	1,75M	07/06
Bayer	28,09	28,38	27,75	-0,30	-1,04%	2,67M	07/06
BBVA	9,894	9,934	9,700	+0,096	+0,98%	10,30M	07/06
Beazley	682,50	685,00	672,50	+1,00	+0,15%	3,32M	07/06
Bechtle	46,740	46,760	46,260	+0,440	+0,95%	171,74K	07/06
Beiersdorf	145,050	145,100	142,750	+2,100	+1,47%	152,09K	07/06
Beijer Ref	170,20	170,45	165,10	+6,60	+4,03%	573,66K	07/06
Belimo Holding	412,2	417,4	410,2	0,0	0,00%	7,21K	07/06
Bellway	2.764,0	2.840,0	2.764,0	-18,0	-0,65%	318,79K	07/06
Berkeley	5.195,0	5.270,0	5.195,0	-65,0	-1,24%	381,91K	07/06
BHP Group Ltd	2.304,00	2.331,00	2.298,00	-22,00	-0,95%	5,10M	07/06
Biomerieux	93,80	94,90	93,75	-0,85	-0,90%	95,46K	07/06
BMW	91,180	91,540	90,200	-0,320	-0,35%	702,68K	07/06
BNP Paribas	66,37	67,11	66,06	-0,48	-0,72%	2,12M	07/06
Boliden	351,80	358,80	349,40	-3,20	-0,90%	942,58K	07/06
Bollore	6,17	6,31	6,15	-0,15	-2,37%	836,19K	07/06
Bouygues	34,64	35,42	34,59	-0,81	-2,28%	1,04M	07/06
BP	462,70	467,20	460,40	-0,45	-0,10%	28,52M	07/06
Brenntag AG	65,180	65,400	64,540	+0,420	+0,65%	300,20K	07/06
British American Tobacco	2.437,0	2.447,0	2.414,0	+3,0	+0,12%	2,37M	07/06
British Land Company	429,20	437,80	426,80	-8,20	-1,88%	2,11M	07/06
Britvic	981,00	985,50	966,00	+3,50	+0,36%	270,33K	07/06
BT Group	132,05	133,30	130,95	-1,10	-0,83%	11,20M	07/06
Bunzl	2.946,0	2.968,0	2.938,0	-26,0	-0,88%	501,78K	07/06
Burberry Group	1.032,0	1.049,0	1.019,5	-10,5	-1,01%	3,39M	07/06
Bureau Veritas	28,20	28,50	28,12	-0,12	-0,42%	717,85K	07/06
Caixabank	5,260	5,274	5,142	+0,050	+0,96%	12,26M	07/06
Campari	9,7540	9,7540	9,6460	+0,0620	+0,64%	3,33M	07/06
Capgemini	195,25	195,45	192,30	+1,75	+0,90%	261,60K	07/06
Capita	14,48	14,72	14,36	-0,18	-1,23%	3,36M	07/06
Carl Zeiss Medi	85,150	86,350	84,450	-0,300	-0,35%	95,37K	07/06
Carlsberg B	969,4	972,4	960,4	-1,2	-0,12%	150,72K	07/06
Carnival	1.179,5	1.186,5	1.152,5	-15,5	-1,30%	404,38K	07/06
Carrefour	14,860	14,940	14,685	-0,075	-0,50%	1,17M	07/06
Casino Guichard	0,0396	0,0399	0,0389	+0,0004	+1,02%	11,43M	07/06
Castellum AB	130,38	132,85	128,45	-4,28	-3,17%	12,43K	07/06
CD PROJEKT	134,85	137,70	131,95	+2,35	+1,77%	374,30K	07/06
Cellnex Telecom	33,63	34,47	33,40	-0,85	-2,47%	1,21M	07/06
Cembra Money Bank AG	74,35	74,75	74,00	-0,35	-0,47%	9,64K	07/06
Centrica	133,45	135,95	132,55	-1,45	-1,08%	43,03M	07/06
Clariant	13,97	14,02	13,79	+0,20	+1,45%	304,25K	07/06
Close Brothers	5,30	5,30	5,30	-0,10	-1,85%	0,00K	07/06
CNH Industrial NV	10,31	10,42	10,14	0,00	0,00%	7,97M	07/06
Coca Cola HBC AG	2.704,0	2.722,0	2.702,0	-12,0	-0,44%	294,95K	07/06
Cofinimmo	59,20	60,80	59,05	-1,60	-2,63%	79,37K	07/06
Coloplast	840,8	844,0	834,2	+11,2	+1,35%	274,46K	07/06
Commerzbank	15,575	15,650	15,215	+0,290	+1,90%	5,26M	07/06
Compass	2.240,00	2.244,00	2.196,00	+38,00	+1,73%	3,00M	07/06
Continental	61,04	61,48	60,76	-0,46	-0,75%	336,01K	07/06
ConvaTec Group	251,80	255,20	251,00	+1,40	+0,56%	3,07M	07/06
Corbion	19,92	20,10	19,79	-0,08	-0,40%	72,99K	07/06
Covestro	48,390	48,390	47,170	+1,420	+3,02%	1,16K	07/06
Covivio	48,48	49,48	47,86	-0,98	-1,98%	162,82K	07/06
Credit Agricole	14,64	14,68	14,51	+0,04	+0,24%	2,61M	07/06
CRH	6.080,0	6.122,0	5.952,0	+48,0	+0,80%	2,70M	07/06
Croda Intl	4.319,0	4.365,0	4.280,0	-33,0	-0,76%	238,27K	07/06
CTS Eventim AG	82,800	82,800	80,150	+2,350	+2,92%	184,27K	07/06
Danone	60,02	60,16	59,62	+0,16	+0,27%	1,28M	07/06
Danske Bank	210,7	211,5	208,3	+1,0	+0,48%	1,35M	07/06
Dassault Avia	193,10	194,20	192,00	-0,10	-0,05%	35,60K	07/06
Dassault Systemes	37,14	37,83	37,10	-0,52	-1,38%	1,32M	07/06
DCC	5.635,0	5.720,0	5.630,0	-85,0	-1,49%	119,69K	07/06
Delivery Hero	28,38	28,79	27,98	-0,28	-0,98%	445,67K	07/06
Demant	334,0	337,0	332,2	+1,8	+0,54%	125,87K	07/06
Derwent	2.294,0	2.338,0	2.270,0	+8,0	+0,35%	160,61K	07/06
Deutsche Bank	15,296	15,374	15,100	+0,032	+0,21%	3,33M	07/06
Deutsche Borse	187,950	188,950	186,050	-0,550	-0,29%	233,33K	07/06
Deutsche Post	39,500	40,000	39,390	-0,220	-0,55%	1,96M	07/06
Deutsche Tel.	22,590	22,700	22,490	-0,040	-0,18%	6,68M	07/06
Deutsche Wohnen	17,680	18,600	17,680	-0,980	-5,25%	212,63K	07/06
Diageo	2.670,0	2.711,5	2.656,0	-42,5	-1,57%	2,75M	07/06
DiaSorin	101,55	101,95	100,25	+0,85	+0,84%	90,50K	07/06
Dino Polska	387,40	395,80	386,00	-3,40	-0,87%	119,34K	07/06
Direct Line Insurance	210,00	210,80	205,80	-1,20	-0,57%	1,72M	07/06
DNB	202,50	203,50	201,70	-1,30	-0,64%	806,13K	07/06
Dometic Group publ AB	72,40	73,10	71,00	+0,40	+0,56%	333,26K	07/06
DS Smith	370,40	374,60	370,40	-2,00	-0,54%	4,17M	07/06
Dsv	1.109,5	1.115,0	1.097,5	+6,5	+0,59%	391,81K	07/06
E.ON	12,330	12,565	12,290	-0,240	-1,91%	3,88M	07/06
Edenred	46,30	46,68	45,84	+0,08	+0,17%	718,04K	07/06
EDP	3,707	3,772	3,660	-0,063	-1,67%	8,40M	07/06
Eiffage	99,60	101,95	99,60	-2,25	-2,21%	257,69K	07/06
Electrolux B	96,0	99,2	94,8	-2,8	-2,80%	1,69M	07/06
Elekta	67,83	69,03	67,75	-1,67	-2,41%	3,19K	07/06
Elia System Op.	93,50	95,45	92,80	-1,95	-2,04%	65,35K	07/06
Elis Services SA	22,84	23,24	22,68	-0,54	-2,31%	273,86K	07/06
Elisa Corporat.	43,72	43,76	43,46	+0,12	+0,28%	81,89K	07/06
Ems Chemie Hld	733,00	736,00	729,00	0,00	0,00%	2,74K	07/06
Enagas	14,670	14,950	14,620	-0,130	-0,88%	1,33M	07/06
Endesa	18,435	18,735	18,340	-0,270	-1,44%	1,38M	07/06
Enel	6,710	6,880	6,657	-0,088	-1,29%	24,81M	07/06
Engie	15,00	15,38	14,82	-0,45	-2,88%	10,13M	07/06
Eni SpA	13,992	14,134	13,962	-0,078	-0,55%	7,78M	07/06
Entain	716,40	735,03	711,60	-5,60	-0,78%	1,36M	07/06
Epiroc A	218,10	219,10	216,30	+0,80	+0,37%	738,19K	07/06
EQT AB	314,80	322,40	306,40	-10,00	-3,08%	441,65K	07/06
Equinor	298,15	298,20	294,35	+3,85	+1,31%	2,09M	07/06
Erste Bank	44,930	45,330	44,890	-0,240	-0,53%	338,84K	07/06
EssilorLuxottica	208,80	209,50	207,30	+1,00	+0,48%	323,49K	07/06
Essity B	282,70	283,80	280,90	+1,90	+0,68%	774,12K	07/06
Etablissementen Franz Colruyt	46,38	46,52	45,68	+0,54	+1,18%	51,87K	07/06
Eurazeo	76,50	76,50	76,50	-2,45	-3,10%	0,00K	07/06
Eurofins	54,92	55,24	54,54	+0,12	+0,22%	224,31K	07/06
Euronext	93,90	94,30	93,15	+0,75	+0,81%	167,39K	07/06
Eutelsat	4,08	4,27	4,07	-0,17	-4,04%	175,67K	07/06
Evolution Gaming	1.130,00	1.142,50	1.127,50	-3,00	-0,26%	516,77K	07/06
Evonik	18,420	18,635	18,290	-0,160	-0,86%	1,32M	07/06
Evotec AG	8,830	9,085	8,765	-0,160	-1,78%	747,68K	07/06
Experian	3.663,0	3.752,0	3.652,0	-80,0	-2,14%	1,47M	07/06
Fabege	93,15	93,15	93,15	+0,00	+0,00%	0	05/06
Fastighets AB Balder	69,72	72,74	68,40	-3,68	-5,01%	1,95M	07/06
Ferguson	15.730,0	15.810,0	156,9	-5,0	-0,03%	72,43K	07/06
Ferrari NV	412,93	416,70	411,90	-3,99	-0,96%	184,24K	07/06
Ferrovial	36,140	36,700	36,040	-0,400	-1,09%	682,34K	07/06
FinecoBank	14,7850	14,9600	14,7450	-0,0750	-0,50%	1,61M	07/06
Flughafen Zurich	195,20	197,70	192,30	+3,60	+1,88%	85,04K	07/06
Flutter Entertainment	14.810,0	15.000,0	14.625,0	-140,0	-0,94%	360,15K	07/06
Fortum	13,88	13,98	13,59	-0,08	-0,54%	719,37K	07/06
Forvia	13,710	14,025	13,620	-0,150	-1,08%	727,14K	07/06
Freenet AG	25,420	25,660	25,180	-0,200	-0,78%	399,15K	07/06
Fresenius Medical Care	39,750	39,840	39,300	+0,360	+0,91%	367,31K	07/06
Fresenius SE	30,300	30,560	30,020	-0,060	-0,20%	918,23K	07/06
Fresnillo	559,00	599,50	556,50	-34,00	-5,73%	4,66M	07/06
Fuchs Petrolub AG VZO Pref	45,820	45,820	45,320	+0,220	+0,48%	101,16K	07/06
Galapagos	24,86	25,02	24,76	-0,16	-0,64%	60,27K	07/06
Galenica Sante	74,90	75,05	74,70	0,00	0,00%	43,16K	07/06
Galp Energia	19,08	19,26	19,07	-0,07	-0,37%	599,50K	07/06
GBL	69,35	69,90	69,25	-0,60	-0,86%	74,48K	07/06
GEA Group AG	37,960	38,200	37,120	+0,740	+1,99%	347,56K	07/06
Geberit	551,20	558,80	547,40	-4,80	-0,86%	27,66K	07/06
Gecina	99,70	101,50	99,30	-1,60	-1,58%	108,53K	07/06
Genmab	1.930,0	1.949,0	1.909,5	-10,5	-0,54%	143,56K	07/06
Georg Fischer	65,15	65,60	64,70	+0,10	+0,15%	63,47K	07/06
Getinge	189,45	190,15	188,50	+3,10	+1,66%	7,20K	07/06
Getlink	16,49	16,81	16,40	-0,14	-0,87%	718,61K	07/06
Givaudan	4.315,00	4.339,00	4.277,00	-9,00	-0,21%	5,92K	07/06
Gjensidige Forsikring ASA	185,20	185,70	184,00	-0,40	-0,22%	204,19K	07/06
Glanbia PLC	19,12	19,15	18,80	+0,20	+1,06%	678,60K	07/06
Glencore	469,75	476,50	466,25	-7,45	-1,56%	26,38M	07/06
Gn Store Nord	221,8	225,1	220,4	-2,4	-1,07%	311,15K	07/06
Grand City	10,85	11,04	10,81	-0,30	-2,69%	139,05K	07/06
Grenke	21,00	21,15	20,75	0,00	0,00%	167,18K	07/06
Grifols	9,348	9,458	9,252	-0,008	-0,09%	1,33M	07/06
Groupe SEB	110,40	111,90	109,70	-1,30	-1,16%	38,51K	07/06
GSK plc	1.629,00	1.641,00	1.610,81	-11,00	-0,67%	6,98M	07/06
Halma	2.296,0	2.330,0	2.287,0	-21,0	-0,91%	883,02K	07/06
Hammerson	27,92	28,40	27,84	-0,54	-1,90%	4,35M	07/06
Hannover Rueckversicherung AG	234,50	235,30	232,70	-0,30	-0,13%	83,35K	07/06
Hargreaves Lansdown	1.058,50	1.071,00	1.055,50	-7,00	-0,66%	944,49K	07/06
Hays	106,00	107,30	105,90	-1,30	-1,21%	2,73M	07/06
Heidelbergcement	95,520	96,400	94,560	+0,400	+0,42%	272,88K	07/06
Heineken	76,55	76,95	76,20	-0,35	-0,46%	87,83K	07/06
Heineken	94,50	94,82	93,78	-0,16	-0,17%	281,27K	07/06
Hella KGaA Hueck & Co	84,30	85,30	84,10	-0,20	-0,24%	9,78K	07/06
HelloFresh	5,85	5,94	5,59	+0,15	+2,63%	2,72M	07/06
Helvetia	121,30	121,70	120,00	+0,90	+0,75%	30,42K	07/06
Henkel	84,54	84,56	83,76	+0,48	+0,57%	299,51K	07/06
Hennes & Mauritz	187,2	187,9	183,4	+2,9	+1,57%	1,07M	07/06
Hera SpA	3,380	3,486	3,364	-0,080	-2,31%	3,06M	07/06
Hermes International	2.201,00	2.220,00	2.158,00	-9,00	-0,41%	63,46K	07/06
Hexagon	116,53	116,72	115,68	+0,00	+0,00%	0	03/06
Hexpol B	125,7	126,3	124,7	+1,1	+0,88%	71,62K	07/06
Hikma Pharma	1.949,00	1.982,00	1.948,78	-24,00	-1,22%	236,60K	07/06
Hiscox	1.153,00	1.155,00	1.137,00	+4,00	+0,35%	481,13K	07/06
Holcim	79,92	80,40	79,26	+0,24	+0,30%	1,04M	07/06
Holmen	431,30	431,30	431,30	0,00	0,00%	0	05/06
Howden Joinery	876,00	895,50	874,50	-21,00	-2,34%	1,30M	07/06
HSBC	694,60	699,90	687,30	+2,40	+0,35%	17,53M	07/06
Hugo Boss AG	47,090	47,540	46,440	-0,030	-0,06%	347,93K	07/06
Huhtamaki	36,98	37,50	36,78	-0,32	-0,86%	32,88K	07/06
Husqvarna B	86,03	86,08	85,67	0,00	0,00%	0	03/06
IAG	170,55	173,85	170,30	-1,85	-1,07%	8,24M	07/06
Iberdrola	12,175	12,355	12,110	-0,155	-1,26%	13,24M	07/06
Icade	28,48	29,44	28,48	-0,96	-3,26%	96,02K	07/06
IG Group	795,00	809,50	795,00	-14,00	-1,73%	818,63K	07/06
IMCD NV	140,75	141,45	139,65	+0,50	+0,36%	63,17K	07/06
IMI PLC	1.856,00	1.856,00	1.820,00	+16,00	+0,87%	416,66K	07/06
Immofinanz	23,800	23,900	23,500	-0,050	-0,21%	583,56K	07/06
Imperial Brands	1.987,00	1.997,50	1.971,50	+3,00	+0,15%	1,65M	07/06
Inchcape	789,00	802,50	782,00	-11,00	-1,38%	328,22K	07/06
Inditex	45,670	46,230	45,480	-0,320	-0,70%	1,87M	07/06
Industrivarden	365,00	365,00	365,00	0,00	0,00%	0	29/05
Indutrade	275,0	278,2	271,4	+2,8	+1,03%	261,02K	07/06
Infineon	38,010	38,210	36,775	+1,350	+3,68%	3,82M	07/06
Informa	832,80	844,60	832,00	-10,20	-1,21%	4,08M	07/06
ING Groep	16,39	16,58	16,37	+0,05	+0,28%	6,72M	07/06
Inmob colonial	6,265	6,425	6,230	-0,145	-2,26%	1,07M	07/06
InterContinental	7.938,0	7.991,5	7.874,0	-50,0	-0,63%	476,65K	07/06
Intermediate Capital	2.230,00	2.314,00	2.226,00	-86,00	-3,71%	625,71K	07/06
International Distributions Services	334,60	336,00	333,60	-0,20	-0,06%	9,29M	07/06
International Workplace Plc	181,20	183,00	177,90	-1,20	-0,66%	1,35M	07/06
Interpump Group	43,560	43,860	43,160	+0,380	+0,88%	219,43K	07/06
Intertek	4.840,0	4.932,0	4.834,0	-92,0	-1,87%	573,04K	07/06
Intesa	3,5870	3,6125	3,5530	-0,0140	-0,39%	54,22M	07/06
Investec	517,00	521,50	512,50	+3,00	+0,58%	818,20K	07/06
Investor B	288,9	289,8	286,6	+1,7	+0,59%	1,92M	07/06
Inwit	9,850	10,180	9,850	-0,180	-1,79%	1,33M	07/06
Ipsen	122,90	123,80	122,50	+0,10	+0,08%	49,50K	07/06
ISS A/S	132,00	135,10	131,90	-2,60	-1,93%	651,90K	07/06
Italgas	4,934	5,055	4,918	-0,032	-0,64%	2,19M	07/06
ITV	79,05	79,45	77,30	+0,10	+0,13%	6,72M	07/06
J Sainsbury	263,80	267,80	263,80	-3,80	-1,42%	5,42M	07/06
JC Decaux	21,32	21,48	21,18	-0,16	-0,74%	49,09K	07/06
JD Sports Fashion	125,50	128,45	123,40	-2,65	-2,07%	9,88M	07/06
Jde Peets	20,62	20,82	20,58	-0,14	-0,67%	98,79K	07/06
Jeronimo Martins	19,96	20,20	19,71	-0,22	-1,09%	532,50K	07/06
John Wood	199,10	202,20	199,10	-1,70	-0,85%	3,74M	07/06
Johnson Matthey	1.640,0	1.689,0	1.626,8	-19,0	-1,15%	264,21K	07/06
Julius Baer	51,32	51,82	51,22	-0,18	-0,35%	739,41K	07/06
Jupiter FM	78,30	80,10	77,80	-1,70	-2,13%	1,70M	07/06
Just Eat Takeaway	12,07	12,26	11,86	-0,11	-0,90%	1,29M	07/06
K+S AG	13,140	13,210	13,020	0,000	0,00%	579,91K	07/06
KBC Groep	66,42	66,80	66,00	+0,30	+0,45%	360,88K	07/06
Kering	328,10	332,85	325,85	+2,15	+0,66%	177,39K	07/06
Kerry Group	77,55	78,40	77,33	-0,20	-0,26%	208,67K	07/06
Kesko	16,23	16,32	16,11	-0,08	-0,46%	258,04K	07/06
KGHM Polska Miedz	143,20	146,80	141,60	-3,45	-2,35%	668,27K	07/06
Kingfisher	261,90	268,50	261,90	-6,60	-2,46%	4,89M	07/06
Kingspan	87,20	87,20	86,85	+0,85	+0,98%	0,04K	07/06
Kinnevik Investment B	120,67	121,53	120,22	0,00	0,00%	0	03/06
Kion Group AG	41,29	41,86	40,70	-0,29	-0,70%	211,34K	07/06
Klepierre	26,68	27,10	26,60	-0,32	-1,19%	641,61K	07/06
Knorr-Bremse	71,55	71,85	71,20	+0,30	+0,42%	116,00K	07/06
Kojamo	9,52	9,85	9,51	-0,31	-3,10%	248,40K	07/06
Kone Corporation	47,04	47,21	46,79	+0,09	+0,19%	139,89K	07/06
Koninklijke KPN	3,510	3,513	3,487	+0,002	+0,06%	7,95M	07/06
Kuehne & Nagel	268,40	269,70	266,10	-0,70	-0,26%	79,25K	07/06
L'Oreal	455,35	458,00	452,85	-0,80	-0,18%	226,56K	07/06
Lagardere	22,10	22,15	21,55	-0,05	-0,23%	25,67K	07/06
Land Securities	647,00	659,00	645,00	-12,00	-1,82%	3,36M	07/06
Lanxess	23,300	23,890	23,100	-0,510	-2,14%	563,16K	07/06
LEG Immobilien AG	76,500	78,620	76,200	-4,020	-4,99%	393,46K	07/06
Legal & General	249,10	253,70	249,10	-4,40	-1,74%	28,66M	07/06
Legrand	98,50	98,76	97,50	-0,20	-0,20%	313,59K	07/06
Leonardo	24,170	24,240	23,670	+0,430	+1,81%	2,48M	07/06
Lindt & Spruengli N	109.200,0	109.400,0	108.000,0	+400,0	+0,37%	0,05K	07/06
Lloyds Banking	54,80	55,70	54,52	-0,84	-1,51%	114,46M	07/06
LM Ericsson B	66,02	66,44	65,50	+0,22	+0,33%	4,87M	07/06
Logitech	90,96	91,34	90,52	+0,22	+0,24%	252,87K	07/06
London Stock Exchange	9.432,0	9.468,0	9.370,0	+6,0	+0,06%	2,32M	07/06
Londonmetric Property	199,10	206,40	199,10	-6,10	-2,97%	8,67M	07/06
Lonza Group	501,20	511,80	500,00	-5,20	-1,03%	81,75K	07/06
Louis Vuitton	762,50	767,60	753,30	-0,20	-0,03%	334,40K	07/06
Lufthansa	6,296	6,372	6,244	-0,048	-0,76%	5,35M	07/06
Lundbergforetagen	537,75	537,75	537,75	0,00	0,00%	0	05/06
M&G	198,30	201,50	198,15	-2,90	-1,44%	7,46M	07/06
Man Group	253,60	255,80	249,20	-1,00	-0,39%	1,40M	07/06
Marks & Spencer	309,30	310,60	307,30	-0,80	-0,26%	11,18M	07/06
Mediobanca	14,345	14,495	14,325	-0,030	-0,21%	1,52M	07/06
Melrose Industries	620,00	633,00	620,00	-10,80	-1,71%	2,19M	07/06
Mercedes Benz Group	65,110	65,800	64,700	-0,670	-1,02%	2,82M	07/06
Merck	171,30	173,10	170,50	-0,60	-0,35%	140,01K	07/06
Merlin Properties SA	10,930	11,140	10,830	-0,180	-1,62%	800,56K	07/06
Metro Wholesale	4,7400	4,7650	4,6850	-0,0100	-0,21%	152,24K	07/06
Michelin	37,64	37,68	37,25	+0,03	+0,08%	1,10M	07/06
Moeller Maersk B	12.175	12.230	11.975	+165	+1,37%	23,85K	07/06
Moncler SpA	61,46	63,00	60,62	-0,54	-0,87%	532,34K	07/06
Mondi	1.504,50	1.518,00	1.490,50	-10,00	-0,66%	806,67K	07/06
Morphosys	66,900	68,100	66,900	-0,750	-1,11%	839,07K	07/06
Mowi	187,50	188,15	186,35	+0,10	+0,05%	672,57K	07/06
Mtu Aero Engines Holding AG	228,70	231,00	228,40	0,00	0,00%	57,48K	07/06
Munchener Ruck	462,00	463,10	455,70	-0,70	-0,15%	221,68K	07/06
National Grid	869,20	877,80	863,31	+5,20	+0,60%	13,52M	07/06
Naturgy Energy	24,700	24,700	24,440	+0,020	+0,08%	430,07K	07/06
NatWest Group	316,90	320,90	311,78	-1,90	-0,60%	18,51M	07/06
Nel ASA	7,48	7,71	7,10	+0,25	+3,46%	6,55M	07/06
Nemetschek AG	93,950	97,200	93,250	-2,950	-3,04%	116,73K	07/06
Neste Oyj	18,97	19,04	18,77	+0,14	+0,74%	478,24K	07/06
Nestle SA	98,02	98,62	97,80	-0,32	-0,33%	2,61M	07/06
Nexi	6,186	6,294	6,176	-0,010	-0,16%	2,51M	07/06
Next	9.246,0	9.350,0	9.246,0	-36,0	-0,39%	652,06K	07/06
Nibe Industrier B	50,7	51,5	49,7	-0,9	-1,78%	7,51M	07/06
NN Group NV	42,57	42,70	42,22	-0,12	-0,28%	607,78K	07/06
Nokia Oyj	3,618	3,669	3,598	-0,010	-0,26%	5,00M	07/06
Nokian Renkaat	8,17	8,26	8,14	-0,06	-0,78%	325,35K	07/06
Nordea Bank	11,295	11,430	11,265	-0,100	-0,88%	3,47M	07/06
Norsk Hydro	67,70	68,40	66,80	-1,06	-1,54%	3,67M	07/06
Novartis	94,95	95,41	94,63	-0,04	-0,04%	2,42M	07/06
Novo Nordisk B	984,0	990,9	969,0	+10,7	+1,10%	2,46M	07/06
Novozymes B	422,0	425,5	417,7	+2,1	+0,50%	412,36K	07/06
OC Oerlikon Corp	4,89	4,92	4,82	-0,03	-0,65%	224,82K	07/06
Ocado	362,30	366,50	352,67	-0,20	-0,06%	4,12M	07/06
Oersted AS	397,40	404,00	388,30	-1,40	-0,35%	789,77K	07/06
Omv Ag	41,200	41,460	40,840	+0,080	+0,19%	424,92K	07/06
Orange	10,06	10,47	10,06	-0,43	-4,10%	14,50M	07/06
Orion B	38,94	39,10	38,69	+0,10	+0,26%	81,21K	07/06
Orkla	88,15	88,15	86,70	+1,00	+1,15%	1,26M	07/06
Orpea	13,7180	13,9960	13,4140	+0,2560	+1,90%	196,82K	07/06
Orron Energy AB	8,43	8,83	8,40	-0,25	-2,88%	820,75K	07/06
Pandora	1.118,5	1.119,0	1.089,5	+24,0	+2,19%	142,62K	07/06
Partners Group	1.165,00	1.184,00	1.149,00	-19,00	-1,60%	65,40K	07/06
Pearson	961,80	961,80	944,20	+15,40	+1,63%	1,75M	07/06
Pennon	596,50	620,00	594,00	-12,50	-2,05%	598,37K	07/06
Pernod Ricard	137,45	139,75	136,55	-2,00	-1,43%	455,79K	07/06
Persimmon	1.441,5	1.496,5	1.441,5	-49,5	-3,32%	1,03M	07/06
Philips	24,38	24,75	24,19	+0,18	+0,74%	1,48M	07/06
Phoenix	491,40	502,81	491,40	-7,60	-1,52%	2,07M	07/06
Pirelli & C	6,0500	6,1140	5,9980	+0,0040	+0,07%	1,41M	07/06
Pkn orlen	63,09	64,05	62,97	-0,59	-0,93%	1,19M	07/06
PKO Bank Polski	56,94	57,92	56,36	-0,78	-1,35%	1,63M	07/06
Porsche Automobil Holding SE	49,440	50,160	49,250	-0,640	-1,28%	553,70K	07/06
Poste Italiane	12,795	12,920	12,740	+0,005	+0,04%	2,82M	07/06
Prosiebensat	7,1850	7,4700	7,1050	-0,2700	-3,62%	539,99K	07/06
Prosus	33,92	34,22	33,48	-0,28	-0,80%	1,90M	07/06
Proximus	7,42	7,55	7,38	-0,13	-1,66%	265,00K	07/06
Prudential	731,60	763,33	731,40	-30,60	-4,01%	6,59M	07/06
Prysmian	58,5200	60,2400	58,0800	-0,5200	-0,88%	682,82K	07/06
PSP Swiss Property	112,20	113,80	112,00	-1,80	-1,58%	45,50K	07/06
Publicis Gr	103,35	103,45	101,35	+0,75	+0,73%	242,64K	07/06
Puma SE	47,55	47,75	46,98	+0,15	+0,32%	368,76K	02/04
PZU SA	48,57	49,04	48,05	-0,06	-0,12%	1,35M	07/06
Qiagen NV	41,325	41,345	40,735	+0,210	+0,51%	509,68K	07/06
Quilter	117,90	119,90	117,40	-1,20	-1,01%	2,14M	07/06
Raiffeisen Bank	16,910	17,200	16,910	-0,210	-1,23%	159,08K	07/06
Randstad	47,48	48,27	47,26	-0,53	-1,10%	320,83K	07/06
Reckitt Benckiser	4.506,0	4.543,0	4.485,0	-20,0	-0,44%	1,76M	07/06
Recordati	49,70	49,78	49,06	+0,46	+0,93%	187,21K	07/06
Redeia Corporacion	16,980	17,310	16,800	0,000	0,00%	1,06M	07/06
Relx	3.531,00	3.562,00	3.517,00	-9,00	-0,25%	1,62M	07/06
Remy Cointreau	83,70	84,35	82,00	+0,35	+0,42%	126,18K	07/06
Renault	51,22	51,94	50,42	-0,70	-1,35%	1,23M	07/06
Rentokil	421,40	434,20	421,40	-10,10	-2,34%	9,93M	07/06
Repsol	14,595	14,655	14,440	+0,030	+0,21%	3,05M	07/06
Rexel	27,05	27,45	26,16	-0,03	-0,11%	1,05M	07/06
Rheinmetall	532,800	533,200	520,200	+9,000	+1,72%	295,76K	07/06
Richemont	150,45	151,10	148,80	+1,25	+0,84%	639,77K	07/06
Rightmove	553,80	566,80	552,80	-11,20	-1,98%	1,91M	07/06
Rio Tinto PLC	5.352,0	5.416,0	5.350,0	-57,0	-1,05%	1,74M	07/06
Roche Holding Participation	242,60	244,00	238,80	+4,50	+1,89%	1,52M	07/06
Rolls-Royce Holdings	456,90	458,60	451,30	-1,30	-0,28%	8,23M	07/06
Rotork	335,20	337,00	329,40	+4,00	+1,21%	1,23M	07/06
Royal Unibrew	584	588	577	-3	-0,43%	81,69K	07/06
RS PLC	702,00	710,50	699,50	-5,50	-0,78%	1,15M	07/06
Rubis	32,90	33,48	32,80	-0,20	-0,60%	414,11K	07/06
RWE	34,180	34,950	33,960	-0,690	-1,98%	2,92M	07/06
S.e.b	152,40	154,00	150,40	+2,80	+1,87%	1,90M	07/06
Saab AB	268,25	268,60	256,30	+12,90	+5,05%	8,56K	07/06
Safran	208,60	212,70	208,30	-2,30	-1,09%	763,83K	07/06
Sagax	271,00	282,40	270,20	-10,40	-3,70%	302,64K	07/06
Sage	1.060,00	1.067,50	1.054,50	-3,50	-0,33%	1,36M	07/06
Saint Gobain	79,68	80,86	79,04	-0,88	-1,09%	1,04M	07/06
Saipem	2,1710	2,1840	2,1340	+0,0150	+0,70%	17,47M	07/06
Salmar ASA	601,00	601,00	591,00	+9,50	+1,61%	238,46K	07/06
Sampo Plc	40,40	40,46	40,19	+0,05	+0,12%	545,40K	07/06
Sandvik	225,00	226,10	224,00	+0,80	+0,36%	1,53M	07/06
Sanofi	91,13	91,24	89,69	+0,12	+0,13%	1,68M	07/06
Santander	4,7340	4,7740	4,7000	-0,0095	-0,20%	21,56M	07/06
Santander Bank Polska	492,30	500,60	489,90	-7,00	-1,40%	77,20K	07/06
SAP	177,360	178,260	175,700	-0,360	-0,20%	1,22M	07/06
Sartorius AG Vz	244,00	251,50	242,30	-5,90	-2,36%	66,09K	07/06
Sartorius Stedim	184,65	188,80	183,45	-1,70	-0,91%	52,75K	07/06
SBM Offshore	14,39	14,42	14,27	+0,05	+0,35%	198,31K	07/06
Scatec Solar OL	85,05	87,10	84,15	-1,95	-2,24%	171,03K	07/06
Schibsted A	307,00	310,60	303,80	+2,00	+0,66%	254,74K	07/06
Schindler Ps	235,00	236,00	233,80	0,00	0,00%	90,67K	07/06
Schneider Electric	226,85	228,05	223,65	-1,90	-0,83%	769,47K	07/06
Schroders	384,8	389,8	384,4	-4,8	-1,23%	1,82M	07/06
SCOR	26,24	26,62	26,24	-0,28	-1,06%	275,87K	07/06
Scout24 AG	71,950	72,000	71,550	+0,200	+0,28%	117,96K	07/06
Securitas B	108,65	110,95	107,60	-1,65	-1,50%	1,32M	07/06
Segro	905,00	928,80	901,20	-22,00	-2,37%	1,61M	07/06
SES	5,15	5,34	5,15	-0,15	-2,83%	628,71K	07/06
Severn Trent	2.410,0	2.424,0	2.395,0	+6,0	+0,25%	668,03K	07/06
SGS	83,90	84,36	83,52	-0,04	-0,05%	334,00K	07/06
Shell	32,34	32,49	32,14	+0,02	+0,05%	3,84M	07/06
Siemens	174,44	175,26	172,62	-1,24	-0,71%	1,03M	07/06
Siemens Healthineers	55,10	55,28	54,58	+0,04	+0,07%	487,19K	07/06
SIG Group	17,43	17,57	17,28	+0,10	+0,58%	464,95K	07/06
Signify	24,66	25,12	24,66	-0,52	-2,07%	266,04K	07/06
Sika	270,90	276,10	268,90	-2,60	-0,95%	239,86K	07/06
Siltronic AG	75,500	75,950	73,900	+1,050	+1,41%	38,77K	07/06
Skanska B	184,10	187,25	183,15	-1,80	-0,97%	357,68K	07/06
SKF B	225,6	227,8	222,8	-0,2	-0,09%	706,62K	07/06
Smith & Nephew	1.038,00	1.046,50	1.035,92	+3,50	+0,34%	1,82M	07/06
Smiths Group	1.732,00	1.740,00	1.720,00	-6,00	-0,35%	452,85K	07/06
Smurfit Kappa	3.704,0	3.756,0	3.680,0	-56,0	-1,49%	197,83K	07/06
Snam Rete	4,383	4,529	4,363	-0,083	-1,86%	10,78M	07/06
Soc. Générale	26,02	26,17	25,74	+0,01	+0,04%	2,29M	07/06
Sodexo	87,75	89,10	87,55	-1,25	-1,40%	143,91K	07/06
Sofina	218,00	221,00	218,00	-3,00	-1,36%	18,44K	07/06
Softwareone	17,18	17,40	17,18	-0,14	-0,81%	26,87K	07/06
Soitec	111,90	114,20	111,20	+0,10	+0,09%	78,99K	07/06
Solvay	30,97	31,21	30,60	+0,05	+0,16%	161,56K	07/06
Sonova H Ag	288,10	291,50	287,60	-1,20	-0,41%	35,98K	07/06
Sopra Steria	221,40	222,40	219,40	+0,20	+0,09%	16,52K	07/06
Spectris	3.292,0	3.306,0	3.258,0	+20,0	+0,61%	125,44K	07/06
Spie	37,86	38,34	37,70	-0,54	-1,41%	285,96K	07/06
Spirax-Sarco Engineering	8.815,0	8.905,0	8.735,0	-55,0	-0,62%	80,92K	07/06
SSE	1.787,00	1.792,50	1.756,50	+2,50	+0,14%	2,54M	07/06
SSP	158,80	164,80	157,50	-2,80	-1,73%	1,52M	07/06
St. James’s Place	521,00	532,50	517,00	-9,00	-1,70%	2,11M	07/06
Stadler Rail	27,50	27,85	27,35	+0,05	+0,18%	59,60K	07/06
Standard Chartered	746,00	752,40	736,20	+1,60	+0,22%	8,47M	07/06
Stellantis NV	20,190	20,380	19,968	-0,120	-0,59%	8,26M	07/06
STMicroelectr.	41,41	41,72	40,64	+0,19	+0,45%	1,92M	07/06
Stora Enso OYJ	12,765	12,935	12,665	-0,130	-1,01%	769,24K	07/06
Storebrand	113,20	113,60	112,50	-0,30	-0,26%	434,56K	07/06
Straumann Holding AG	116,75	118,80	115,85	-1,25	-1,06%	264,59K	07/06
Subsea 7	188,30	189,00	186,00	-1,10	-0,58%	275,02K	07/06
Svenska Cellulosa	157,1	157,3	155,3	+0,3	+0,16%	376,47K	07/06
Svenska Handelsbanken	100,20	100,55	99,00	+1,64	+1,66%	5,82M	07/06
Swatch Group	189,05	190,00	185,55	-1,15	-0,60%	148,58K	07/06
Swedbank	220,30	221,00	215,30	+5,50	+2,56%	2,14M	07/06
Swedish Orphan Biovitrum	281,60	290,00	272,60	-7,00	-2,43%	338,14K	07/06
Swiss Life Holding	636,60	640,00	633,40	-4,00	-0,62%	58,96K	07/06
Swiss Prime Site	83,90	84,65	83,65	-0,70	-0,83%	50,18K	07/06
Swiss Re	113,65	114,05	112,35	+0,55	+0,49%	566,16K	07/06
Swisscom	503,50	509,50	502,50	-4,00	-0,79%	86,85K	07/06
Symrise AG	109,825	109,925	108,825	+0,250	+0,23%	252,61K	20/03
Tag Immobilien	13,66	13,97	13,49	-0,37	-2,64%	603,33K	07/06
Tate&Lyle	682,50	684,50	675,00	-1,00	-0,15%	532,53K	07/06
Taylor Wimpey	149,65	153,40	149,55	-2,50	-1,64%	6,72M	07/06
Tecan Group	316,60	320,60	314,40	-3,40	-1,06%	11,51K	07/06
TechnipFMC	24,270	24,540	24,080	-0,100	-0,41%	2,66M	07/06
Tele2 AB	103,55	104,10	102,95	-0,45	-0,43%	660,95K	07/06
Telecom Italia	0,2367	0,2411	0,2367	-0,0026	-1,09%	140,09M	07/06
Telefonica	4,3780	4,4110	4,3610	-0,0380	-0,86%	8,79M	07/06
Telenor	125,90	126,90	125,30	-0,10	-0,08%	1,05M	07/06
Teleperformance	104,60	105,10	102,35	+0,95	+0,92%	195,45K	07/06
Telia Company	27,26	27,34	27,08	-0,09	-0,33%	5,82M	07/06
Temenos Group AG	61,40	61,40	58,70	+3,00	+5,14%	538,29K	07/06
Tenaris	14,91	15,05	14,83	+0,09	+0,57%	2,59M	07/06
Terna	7,734	7,952	7,674	-0,062	-0,80%	4,86M	07/06
Tesco	307,60	310,00	306,70	-2,00	-0,65%	45,98M	07/06
Thales	172,85	174,50	171,65	+1,35	+0,79%	225,45K	07/06
THG Holdings	69,80	71,69	69,60	-1,15	-1,62%	2,24M	07/06
ThyssenKrupp	4,407	4,520	4,317	-0,065	-1,45%	4,97M	07/06
Tomra Systems	140,30	143,10	137,70	+1,50	+1,08%	289,62K	07/06
Topdanmark A/S	293,6	298,2	293,6	-4,0	-1,34%	97,06K	07/06
TotalEnergies SE	64,94	65,35	64,63	-0,03	-0,05%	3,18M	07/06
Travis Perkins	836,50	851,50	834,00	-16,00	-1,88%	471,80K	07/06
Trelleborg	416,60	418,20	415,20	+7,40	+1,81%	2,82K	07/06
Tritax Big Box	157,80	162,10	156,90	-4,40	-2,71%	4,50M	07/06
Trygvesta	144,3	145,7	144,3	-0,5	-0,35%	813,44K	07/06
Tui	593,00	603,50	584,50	-10,50	-1,74%	4,84M	07/06
Tullow Oil	35,46	36,88	34,52	-0,22	-0,62%	3,87M	07/06
Ubisoft	23,28	23,45	23,09	+0,23	+1,00%	419,58K	07/06
UBS Group	28,44	28,63	28,18	+0,06	+0,21%	3,90M	07/06
UCB	130,00	130,65	129,75	+0,10	+0,08%	203,16K	07/06
Umicore	16,43	16,76	16,31	-0,31	-1,85%	599,39K	07/06
Unibail-Rodamco	79,38	80,14	78,72	-0,78	-0,97%	278,12K	07/06
UniCredit	36,570	36,800	36,150	+0,070	+0,19%	7,76M	07/06
Unilever	4.396,0	4.418,0	4.385,0	+7,0	+0,16%	3,93M	07/06
Unilever	51,72	51,92	51,52	+0,20	+0,39%	1,15M	07/06
Uniper SE	51,000	52,600	50,820	-0,260	-0,51%	3,59K	07/06
Unite	918,50	944,00	914,50	-19,50	-2,08%	1,38M	07/06
United Internet AG	22,400	23,260	22,300	-0,840	-3,61%	174,02K	07/06
United Utilities	1.010,50	1.018,00	1.005,00	-0,50	-0,05%	1,67M	07/06
UPM-Kymmene	34,02	34,26	33,62	-0,21	-0,61%	262,20K	07/06
Valeo	10,80	11,05	10,77	-0,21	-1,91%	1,14M	07/06
Valmet	23,67	24,12	23,63	-0,41	-1,70%	203,98K	07/06
Varta	9,815	10,400	9,750	-0,235	-2,34%	76,70K	07/06
VAT Group	489,90	491,30	484,20	+0,10	+0,02%	17,89K	07/06
Veolia Environnement	30,94	31,48	30,63	-0,57	-1,81%	1,58M	07/06
Verbund	75,700	76,900	74,600	-0,800	-1,05%	95,27K	07/06
Vestas Wind	188,4	192,4	186,1	-2,7	-1,41%	1,46M	07/06
Viaplay AB	1,76	1,76	1,76	0,00	0,00%	0	04/06
Victrex	1.264,0	1.272,6	1.254,0	0,0	0,00%	74,00K	07/06
Vinci	110,75	113,80	110,75	-2,95	-2,59%	1,21M	07/06
Virgin Money UK	213,60	214,20	213,60	-0,40	-0,19%	853,64K	07/06
Vivendi	9,93	10,09	9,91	-0,15	-1,50%	1,36M	07/06
Vodafone Group PLC	71,520	72,680	71,457	-0,680	-0,94%	71,94M	07/06
Voestalpine	26,120	26,580	25,920	-0,260	-0,99%	217,53K	07/06
Volkswagen VZO	112,60	113,40	111,65	-0,85	-0,75%	699,97K	07/06
Volvo B	275,20	286,60	272,70	-10,70	-3,74%	5,45M	07/06
Vonovia	26,68	28,01	26,58	-2,08	-7,23%	5,21M	07/06
Vopak	37,74	37,82	37,40	+0,34	+0,91%	118,64K	07/06
Warehouses de Pauw	26,00	26,74	25,98	-0,66	-2,48%	296,12K	07/06
Wartsila	19,27	19,27	19,08	+0,02	+0,10%	270,80K	07/06
Weir Group	2.098,00	2.104,00	2.070,00	+14,00	+0,67%	317,19K	07/06
Wendel	88,40	91,00	88,40	-2,50	-2,75%	52,64K	07/06
WH Smith	1.175,0	1.185,0	1.160,0	+8,0	+0,69%	185,57K	07/06
Whitbread	3.024,0	3.024,0	2.979,0	+31,0	+1,04%	829,70K	07/06
Wienerberger	34,120	34,420	34,000	-0,140	-0,41%	244,39K	07/06
Wolters Kluwer	149,55	151,05	149,55	-0,80	-0,53%	291,28K	07/06
Worldline SA	12,14	12,52	12,13	-0,19	-1,54%	756,49K	07/06
WPP	772,20	778,80	762,00	-6,60	-0,85%	1,55M	07/06
Yara International	316,30	318,50	310,10	+4,20	+1,35%	788,58K	07/06
Zalando SE	23,42	24,29	23,42	-0,73	-3,02%	1,29M	07/06
Zurich Insurance Group	479,40	480,70	475,50	+0,50	+0,10%	118,48K	07/06

Mijn Sentimenten

Wat is uw sentiment met betrekking tot STOXX 600?

De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.

Wij raden u aan om reacties te gebruiken om interactie met gebruikers aan te gaan, uw perspectief te delen en vragen te stellen aan auteurs en elkaar. Met het oog op het hoge niveau van conversatie dat wij allemaal waarderen en verwachten te behouden, dient u de volgende criteria in het achterhoofd te houden:

Verrijk het gesprek
Blijf geconcentreerd en op het goede spoor. Plaats alleen materiaal dat relevant is voor het onderwerp dat wordt besproken.
Wees respectvol. Zelfs negatieve meningen kunnen positief en diplomatiek worden weergegeven.
Gebruik standaard schrijfstijl. Voeg interpunctie, hoofdletters en kleine letters toe.
LET OP: Spam en/of reclameboodschappen en links in een bericht zullen worden verwijderd.
Vermijd godslastering, laster of persoonlijke aanvallen gericht op een auteur of een andere gebruiker.
Alleen opmerkingen in het Nederlands zullen worden toegestaan.

Daders van spam of misbruik zullen van de site worden verwijderd en zijn uitgesloten van toekomstige registratie naar goeddunken van Investing.com.

Ik heb Investing.com's richtlijnen voor commentaar gelezen en ga akkoord met de beschreven voorwaarden.

Ik ga akkoord

Discussies STOXX 600

Laat weten wat u vindt van STOXX 600

Weet u zeker dat u deze grafiek wilt verwijderen?

Verwijderen Annuleren

Post

Ook posten op :

Vervang de toegevoegde grafiek met een nieuwe grafiek?

Vervang Annuleren

1000

Richtlijnen voor commentaar

U kunt op dit moment geen opmerkingen plaatsen, vanwege negatieve meldingen van andere gebruikers. Uw status zal door onze beoordelaars worden geëvalueerd.

Wacht een minuutje voordat u weer een commentaar plaatst.

Bedankt voor uw commentaar. Wij willen u erop wijzen dat alle commentaren op "in afwachting van goedkeuring" komen te staan, totdat deze door onze moderators worden goedgekeurd. Het kan daardoor enige tijd duren voordat het op onze website verschijnt.

Nicholas Matthyssens 08.05.2020 22:41

Dit commentaar volgen

Dit commentaar niet meer volgen

Opslaan

Bewaard. Zie Bewaarde items.

U hebt dit commentaar al opgeslagen in uw Bewaarde items

Gebruiker blokkeren

Hi! I would like to retrieve the historical composition of the stoxx600 as well as their returns, does someone has an idea where I can obtain this data?

Antwoord

0 0

Melden

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="204093514">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Zojuist</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="204093514" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Delen</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Dit commentaar volgen            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Dit commentaar niet meer volgen            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Opslaan		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Bewaard. Zie <a href="/members-admin/saved-items" target="_blank">Bewaarde items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>U hebt dit commentaar al opgeslagen in uw <a href="/members-admin/saved-items" target="_blank">Bewaarde items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="204093514" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Gebruiker blokkeren			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Auteur reactie</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d36-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="204093514">Antwoord</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="Ik ga akkoord"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="Ik ga niet akkoord"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Melden</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Zojuist</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Auteur reactie</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Delen</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d36-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d36-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Antwoord</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="Ik ga akkoord"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="Ik ga niet akkoord"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Weet u zeker dat u deze grafiek wilt verwijderen?

Verwijderen Annuleren

Post

Vervang de toegevoegde grafiek met een nieuwe grafiek?

Vervang Annuleren

1000

Richtlijnen voor commentaar

U kunt op dit moment geen opmerkingen plaatsen, vanwege negatieve meldingen van andere gebruikers. Uw status zal door onze beoordelaars worden geëvalueerd.

Wacht een minuutje voordat u weer een commentaar plaatst.

Ik vind dit commentaar

Spam

Aanstootgevend

Bedankt!

Uw bericht is ter beoordeling verstuurd naar de moderatoren

Meer categorieën

1D1W1M6M1J5JMax

AEX	923,71	+0,35	+0,04%
AEX Futures	922,80	-1,90	-0,21%
US 500	5.344,3	-8,7	-0,16%
Dow Jones	38.798,99	-87,18	-0,22%
DAX	18.555,39	-97,28	-0,52%
Dollar Index	104,915	+0,858	+0,82%
Euro Index	128,77	-0,54	-0,42%

Goud	2.311,20	-79,70	-3,33%
Zilver	29,273	-2,094	-6,68%
Brent-olie	79,44	-0,43	-0,54%
Ruwe olie WTI	75,38	-0,17	-0,23%
Aardgas	2,937	+0,116	+4,11%
VS Katoen Nr.2	73,84	-1,60	-2,12%
Koper	4,4470	-0,2310	-4,94%

EUR/USD	1,0803	-0,0085	-0,78%
EUR/GBP	0,8492	-0,0021	-0,25%
GBP/USD	1,2723	-0,0065	-0,51%
USD/JPY	156,74	+1,13	+0,73%
USD/CAD	1,3765	+0,0097	+0,71%
AUD/USD	0,6581	-0,0085	-1,27%
EUR/ZAR	20,4018	-0,2627	-1,27%

Shell	32,34	+0,02	+0,05%
ING Groep	16,39	+0,05	+0,28%
Galapagos	24,86	-0,16	-0,64%
Pharming Group	0,790	-0,010	-1,25%
ASML	958,90	+1,40	+0,15%
ArcelorMittal	23,40	-0,15	-0,64%
Nyrstar	0,0630	-0,0028	-4,26%

Recente noteringen

	Naam	Prijs	+/-	+/- %
	STOXX 600	523,55	-1,13	-0,22%

Market Movers

Naam	Laatste	+/-%	Vol.
ING Groep	16,39	+0,28%	6,72M
Shell	32,34	+0,05%	3,84M
ArcelorMittal	23,40	-0,64%	3,20M
Prosus	33,92	-0,80%	1,90M
BE Semiconduct.	147.75	+2.85%	566.51K
ASML	958.90	+0.15%	458.22K
ASMI	687.40	+1.81%	100.33K

Naam	Laatste	+/-%	Vol.
Bever Holding NV	2.70	+12.50%	4.00
Ferrovial	37.40	+10.26%	4.59K
Quriuis	0.2900	+6.62%	1.34K
BE Semiconduct.	147.75	+2.85%	566.51K
Nedap	63.20	+2.60%	6.21K
Alfen Beheer	36.96	+2.55%	156.83K
Sligro	13.90	+2.36%	13.47K

Naam	Laatste	+/-%	Vol.
Agility RE	0.0615	-8.21%	24.22K
DGB Group	0.6400	-7.25%	866.00
Arcadis	58.95	-5.00%	451.68K
BenevolentAI	0.48	-4.00%	14.76K
Almunda Professionals NV	1.250	-3.10%	32.00
Value8	5.65	-2.59%	3.43K
Envipco	5.85	-2.50%	17.16K