. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .
Bezeichnung
|
Datum
Zeit
|
Akt. Kurs
Währung
|
Trend
|
Diff.
Diff.%
|
Hoch
Tief
|
Volumen
Eröffnung
|
ISIN
Börse
|
|
Anheuser-Busch InBev S.A./N.V. Actions au Port. o.N. |
24.04.18
17:38 |
84,4700
EUR |
   |
-0,1300
-0,15% |
85,51
83,88 |
1.758.718
84,72 |
BE0974293251
Brüssel |
|
adidas AG Namens-Aktien o.N. |
24.04.18
17:35 |
204,8000
EUR |
|
-6,9000
-3,26% |
211,2
203,3 |
1.313.417
209,9 |
DE000A1EWWW0
XETRA |
|
Ahold Delhaize N.V., Konkinkl. Aandelen aan toonder EO -,01 |
24.04.18
17:35 |
19,8480
EUR |
 |
+0,1960
+1,00% |
19,848
19,602 |
5.321.323
19,636 |
NL0011794037
Amsterdam |
|
Air Liquide-SA Ét.Expl.P.G.Cl. Actions Port. EO 5,50 |
24.04.18
17:37 |
106,0000
EUR |
|
+1,0000
+0,95% |
106
104,5 |
1.111.643
104,55 |
FR0000120073
Paris |
|
Airbus SE Aandelen op naam EO 1 |
24.04.18
17:35 |
96,7100
EUR |
|
+0,5500
+0,57% |
97,1
95,46 |
1.910.574
96,29 |
NL0000235190
Paris |
|
Allianz SE vink.Namens-Aktien o.N. |
24.04.18
17:35 |
194,8600
EUR |
|
-0,2400
-0,12% |
196,32
193,06 |
1.291.967
195,5 |
DE0008404005
XETRA |
|
ASML Holding N.V. Aandelen op naam EO -,09 |
24.04.18
17:35 |
159,9500
EUR |
|
+0,0500
+0,03% |
161,25
156,4 |
1.275.989
156,7 |
NL0010273215
Amsterdam |
|
AXA S.A. Actions Port. EO 2,29 |
24.04.18
17:37 |
23,4900
EUR |
|
-0,0650
-0,28% |
23,62
23,27 |
8.248.537
23,565 |
FR0000120628
Paris |
|
Banco Santander S.A. Acciones Nom. EO 0,50 |
24.04.18
19:50 |
5,3700
EUR |
|
-0,1640
-2,96% |
5,642
5,358 |
40.608
5,591 |
ES0113900J37
Frankfurt |
|
BASF SE Namens-Aktien o.N. |
24.04.18
17:35 |
86,4000
EUR |
|
-0,6500
-0,75% |
87,5
85,78 |
2.478.654
86,76 |
DE000BASF111
XETRA |
Bezeichnung
|
Datum
Zeit
|
Akt. Kurs
Währung
|
Trend
|
Diff.
Diff.%
|
Hoch
Tief
|
Volumen
Eröffnung
|
ISIN
Börse
|
|
Bayerische Motoren Werke AG Stammaktien EO 1 |
24.04.18
17:35 |
91,1300
EUR |
|
-0,0700
-0,08% |
91,13
90,18 |
1.198.737
90,62 |
DE0005190003
XETRA |
|
Bayer AG Namens-Aktien o.N. |
24.04.18
17:35 |
97,9700
EUR |
|
-0,8200
-0,83% |
99,09
97,34 |
2.323.284
98,8 |
DE000BAY0017
XETRA |
|
Banco Bilbao Vizcaya Argent. Acciones Nom. EO 0,49 |
24.04.18
17:30 |
6,5920
EUR |
|
+0,0230
+0,35% |
6,592
6,531 |
5.299
6,563 |
ES0113211835
Frankfurt |
|
BNP Paribas S.A. Actions Port. EO 2 |
24.04.18
17:39 |
64,0000
EUR |
|
+0,1000
+0,16% |
64,03
63,38 |
2.986.284
63,84 |
FR0000131104
Paris |
|
Compagnie de Saint-Gobain S.A. Actions au Porteur (C.R.) EO 4 |
24.04.18
17:35 |
44,0250
EUR |
|
-0,5450
-1,22% |
44,635
43,835 |
1.342.720
44,54 |
FR0000125007
Paris |
|
CRH PLC Registered Shares EO -,32 |
24.04.18
15:16 |
28,8000
EUR |
|
-0,0300
-0,10% |
28,98
28,74 |
2.507
28,98 |
IE0001827041
Frankfurt |
|
Daimler AG Namens-Aktien o.N. |
24.04.18
17:35 |
65,1600
EUR |
|
-0,1900
-0,29% |
65,33
64,64 |
3.209.019
65,15 |
DE0007100000
XETRA |
|
Danone S.A. Actions Port. EO-,25 |
24.04.18
17:37 |
65,9200
EUR |
|
-0,0000
-0,00% |
66,4
65,56 |
1.365.792
65,92 |
FR0000120644
Paris |
|
Deutsche Bank AG Namens-Aktien o.N. |
24.04.18
17:35 |
12,1780
EUR |
|
+0,4920
+4,21% |
12,208
11,65 |
21.857.304
11,69 |
DE0005140008
XETRA |
|
Deutsche Post AG Namens-Aktien o.N. |
24.04.18
17:35 |
37,8500
EUR |
|
-0,1500
-0,39% |
38,15
37,49 |
4.820.254
38,09 |
DE0005552004
XETRA |
Bezeichnung
|
Datum
Zeit
|
Akt. Kurs
Währung
|
Trend
|
Diff.
Diff.%
|
Hoch
Tief
|
Volumen
Eröffnung
|
ISIN
Börse
|
|
Deutsche Telekom AG Namens-Aktien o.N. |
24.04.18
17:35 |
14,1150
EUR |
|
-0,1000
-0,70% |
14,29
14,005 |
13.422.598
14,22 |
DE0005557508
XETRA |
|
E.ON SE Namens-Aktien o.N. |
24.04.18
17:35 |
8,8750
EUR |
|
+0,0270
+0,31% |
8,957
8,822 |
13.009.987
8,85 |
DE000ENAG999
XETRA |
|
ENEL S.p.A. Azioni nom. EO 1 |
24.04.18
19:35 |
5,1680
EUR |
|
-0,0040
-0,08% |
5,206
5,168 |
10.983
5,198 |
IT0003128367
Frankfurt |
|
Engie S.A. Actions Port. EO 1 |
24.04.18
17:35 |
14,1500
EUR |
|
-0,0150
-0,11% |
14,235
14,07 |
5.517.949
14,155 |
FR0010208488
Paris |
|
ENI S.p.A. Azioni nom. o.N. |
24.04.18
17:26 |
16,0020
EUR |
|
0,0000
0,00% |
16,142
16,002 |
1.983
16,022 |
IT0003132476
Frankfurt |
|
Essilor Intl -Cie Génle Opt.SA Actions Port. EO 0,18 |
24.04.18
17:35 |
113,6500
EUR |
|
+0,2000
+0,18% |
114,1
113,2 |
0
113,4 |
FR0000121667
Paris |
|
Fresenius SE & Co. KGaA Inhaber-Aktien o.N. |
24.04.18
17:35 |
63,9000
EUR |
|
-1,7200
-2,62% |
65,84
62,96 |
2.155.063
65,38 |
DE0005785604
XETRA |
|
Iberdrola S.A. Acciones Port. EO -,75 |
24.04.18
17:55 |
6,3300
EUR |
|
+0,0900
+1,44% |
6,35
6,258 |
15.606
6,28 |
ES0144580Y14
Frankfurt |
|
Industria de Diseño Textil SA Acciones Port. EO 0,03 |
24.04.18
19:19 |
24,6900
EUR |
|
+0,1800
+0,73% |
24,8
24,45 |
994
24,57 |
ES0148396007
Frankfurt |
|
ING Groep N.V. Aandelen op naam EO -,01 |
24.04.18
17:35 |
14,4560
EUR |
|
+0,0420
+0,29% |
14,464
14,366 |
15.624.191
14,434 |
NL0011821202
Amsterdam |
Bezeichnung
|
Datum
Zeit
|
Akt. Kurs
Währung
|
Trend
|
Diff.
Diff.%
|
Hoch
Tief
|
Volumen
Eröffnung
|
ISIN
Börse
|
|
Intesa Sanpaolo S.p.A. Azioni nom. EO 0,52 |
24.04.18
19:45 |
3,1890
EUR |
|
+0,0415
+1,32% |
3,189
3,1655 |
50
3,1655 |
IT0000072618
Frankfurt |
|
Oréal S.A., L' Actions Port. EO 0,2 |
24.04.18
17:39 |
192,3500
EUR |
|
+1,2000
+0,63% |
193,35
191 |
784.034
191 |
FR0000120321
Paris |
|
LVMH Moët Henn. L. Vuitton SE Actions Port. (C.R.) EO 0,3 |
24.04.18
17:37 |
281,7500
EUR |
|
+0,7000
+0,25% |
281,95
279,1 |
601.849
279,3 |
FR0000121014
Paris |
|
Münchener Rückvers.-Ges. AG vink.Namens-Aktien o.N. |
24.04.18
17:35 |
198,9500
EUR |
|
-0,0500
-0,03% |
200,3
197,4 |
986.134
199,85 |
DE0008430026
XETRA |
|
Nokia Oyj Registered Shares EO 0,06 |
24.04.18
19:17 |
4,8230
EUR |
|
-0,0100
-0,21% |
4,894
4,823 |
13.074
4,834 |
FI0009000681
Frankfurt |
|
Orange S.A. Actions Port. EO 4 |
24.04.18
17:39 |
14,8100
EUR |
|
-0,0700
-0,47% |
14,895
14,72 |
5.173.255
14,865 |
FR0000133308
Paris |
|
Koninklijke Philips N.V. Aandelen aan toonder EO 0,20 |
24.04.18
17:35 |
34,8850
EUR |
|
+0,1350
+0,39% |
34,925
34,615 |
4.003.001
34,755 |
NL0000009538
Amsterdam |
|
SAFRAN Actions Port. EO -,20 |
24.04.18
17:36 |
90,4800
EUR |
|
+0,5400
+0,60% |
90,54
89,62 |
979.615
90 |
FR0000073272
Paris |
|
Sanofi S.A. Actions Port. EO 2 |
24.04.18
17:35 |
65,4200
EUR |
|
-0,2900
-0,44% |
66,07
65 |
2.414.512
65,81 |
FR0000120578
Paris |
|
SAP SE Inhaber-Aktien o.N. |
24.04.18
17:35 |
90,2100
EUR |
|
+3,0600
+3,51% |
90,92
89,2 |
6.003.527
89,6 |
DE0007164600
XETRA |
Bezeichnung
|
Datum
Zeit
|
Akt. Kurs
Währung
|
Trend
|
Diff.
Diff.%
|
Hoch
Tief
|
Volumen
Eröffnung
|
ISIN
Börse
|
|
Schneider Electric SE Actions Port. EO 4 |
24.04.18
17:36 |
75,9200
EUR |
|
-0,1600
-0,21% |
76,08
75,3 |
1.730.023
76,08 |
FR0000121972
Paris |
|
Siemens AG Namens-Aktien o.N. |
24.04.18
17:35 |
106,2800
EUR |
|
-2,2000
-2,03% |
108,68
105,84 |
2.855.838
108,34 |
DE0007236101
XETRA |
|
Société Générale S.A. Actions Port. EO 1,25 |
24.04.18
17:36 |
45,8050
EUR |
|
-0,1950
-0,42% |
45,955
45,58 |
2.519.268
45,87 |
FR0000130809
Paris |
|
Telefónica S.A. Acciones Port. EO 1 |
24.04.18
19:40 |
8,2350
EUR |
|
-0,0720
-0,87% |
8,345
8,235 |
18.480
8,307 |
ES0178430E18
Frankfurt |
|
Total S.A. Actions au Porteur EO 2,50 |
24.04.18
17:37 |
51,8400
EUR |
|
+0,6800
+1,33% |
51,84
51,07 |
6.734.317
51,14 |
FR0000120271
Paris |
|
Unibail-Rodamco SE Actions Port. EO 5 |
24.04.18
17:35 |
192,4000
EUR |
|
+0,5000
+0,26% |
194,35
190,95 |
441.933
194 |
FR0000124711
Amsterdam |
|
Unilever N.V. Cert.v.Aand. EO-,16 |
24.04.18
17:37 |
45,5950
EUR |
|
+0,4700
+1,04% |
45,85
45,12 |
4.842.501
45,145 |
NL0000009355
Amsterdam |
|
VINCI S.A. Actions Port. EO 2,50 |
24.04.18
17:35 |
83,5600
EUR |
|
+0,7000
+0,84% |
84,08
82,68 |
1.838.337
83,16 |
FR0000125486
Paris |
|
Vivendi S.A. Actions Port. EO 5,5 |
24.04.18
17:37 |
20,8600
EUR |
|
-0,1400
-0,67% |
21,1
20,71 |
17.075.500
21,03 |
FR0000127771
Paris |
|
Volkswagen AG Vorzugsaktien o.St. o.N. |
24.04.18
17:35 |
169,6400
EUR |
|
+0,2000
+0,12% |
170,54
168,06 |
966.825
169,44 |
DE0007664039
XETRA |
|
