Name
Land
Letzter
Vortag
+/-
%
Zeit
Datum
52 W. Hoch
52 W. Tief
3 Mon.
6 Mon.
YTD
1 Jahr
3 Jahre
5 Jahre
AEX
Niederlande
541,35
540,02
1,33
0,25%
18:05:01
23.11.2017
557,43
445,65
4,23%
2,5%
11,3%
18,61%
27,71%
63,06%
AEX EXT
Niederlande
541,73
539,73
2
0,37%
18:50:01
23.11.2017
557,95
444,86
4,34%
2,51%
11,34%
18,56%
28,12%
AEX GR
Niederlande
1748,01
1743,72
4,29
0,25%
18:05:01
23.11.2017
1795,74
1391,9
4,63%
3,87%
15,07%
22,63%
41,78%
91,56%
AEX NR
Niederlande
1539,93
1536,15
3,78
0,25%
18:05:01
23.11.2017
1581,99
1230,9
4,61%
3,72%
14,64%
22,16%
40,12%
87,87%
AEX Volatility Index
Niederlande
11,2
11,45
-0,24
-2,11%
17:35:11
23.11.2017
21,26
4,2
-15,41%
-2,44%
-32%
-37,98%
-28,43%
-21,46%
AMX
Niederlande
830,77
828,7
2,07
0,25%
18:05:01
23.11.2017
861,58
641,68
5,32%
4,99%
19,83%
27,53%
33,41%
60,59%
ASCX
Niederlande
1044,31
1041,81
2,5
0,24%
18:05:01
23.11.2017
1061,82
775,15
4,1%
6,95%
24,6%
33,27%
83,55%
178,06%
ATX
Österreich
3306,19
3316,12
-9,93
-0,3%
17:35:39
23.11.2017
3447,93
2466,28
3,81%
3,87%
24,53%
31,5%
44,34%
47,44%
ATX BI
Österreich
1878,99
1891,01
-12,02
-0,64%
17:34:29
23.11.2017
2000,48
1445,79
3,38%
-0,64%
18,29%
26,69%
68,05%
93,8%
ATX CPS
Österreich
4094,78
4139,45
-44,67
-1,08%
17:34:27
23.11.2017
4662,83
3631,55
1,88%
-9,44%
4,17%
9,82%
67,99%
115,14%
ATX FIN
Österreich
1281,82
1285,11
-3,29
-0,26%
17:34:19
23.11.2017
1342,07
949,19
2,82%
7,5%
27,06%
33,2%
37,22%
30,92%
ATX FND
Österreich
5270,61
5312,14
-41,53
-0,78%
17:35:39
23.11.2017
5546,39
4111,71
0,79%
1,12%
18,14%
25,63%
34,98%
41,76%
ATX IGS
Österreich
1938,17
1936,16
2,01
0,1%
17:35:39
23.11.2017
2085,98
1633,48
1,34%
-4,1%
13,07%
16,45%
23,38%
39,81%
ATX LV2
Österreich
1274,51
1282,19
-7,68
-0,6%
17:35:39
23.11.2017
1386,6
691,03
7,85%
9,31%
59,36%
77,43%
110,75%
124,62%
ATX LV4
Österreich
488,36
494,27
-5,91
-1,2%
17:35:39
23.11.2017
579,03
151,89
15,15%
16,45%
141,31%
197,29%
188,51%
163,3%
ATX NTR EUR
Österreich
5236,43
5252,16
-15,73
-0,3%
17:35:39
23.11.2017
5460,92
3830,42
3,96%
4,85%
26,99%
34,1%
53,16%
63,12%
ATX Prime
Österreich
1668,7
1673,84
-5,14
-0,31%
17:35:39
23.11.2017
1737,21
1253,05
4,31%
4,23%
23,9%
30,86%
45,9%
51,98%
ATX TD
Österreich
1337,8
1342,69
-4,89
-0,36%
17:33:16
23.11.2017
1388,41
968,09
2,61%
3,2%
25,49%
36,03%
34,38%
34,11%
ATX TD NTR
Österreich
1740,51
1746,88
-6,37
-0,36%
17:33:16
23.11.2017
1806,36
1230,81
3%
4,67%
28,41%
39,2%
45,26%
52,87%
ATX TD TR
Österreich
1875,21
1882,07
-6,86
-0,36%
17:33:16
23.11.2017
1946,16
1316,49
3%
5,09%
29,35%
40,21%
48,34%
58,38%
ATX TR
Österreich
5953,41
5971,3
-17,89
-0,3%
17:35:39
23.11.2017
6208,64
4328,22
3,96%
5,1%
27,77%
34,92%
55,52%
67,65%
ATX five
Österreich
1801,39
1803,4
-2,01
-0,11%
17:33:07
23.11.2017
1857,83
1283,31
7,12%
8,14%
29,34%
37,23%
44,68%
37,96%
AXX
Großbritannien
1029,47
1029,23
0,24
0,02%
17:35:30
23.11.2017
1049,82
808,6
2,62%
4,46%
21,13%
26,3%
41,51%
48,36%
Athex 20
Griechenland
1882,13
1881,13
1
0,05%
16:19:02
23.11.2017
2232,65
1610,77
-13,61%
-9,79%
7,86%
9,72%
485,77%
519,84%
Athex Composite
Griechenland
720,56
720,13
0,43
0,06%
16:19:02
23.11.2017
859,78
600,61
-13,1%
-7,98%
11,44%
13,92%
-27,22%
-14,73%
BEL 20
Belgien
3978,19
3969,19
9
0,23%
18:05:01
23.11.2017
4129,81
3402,1
1,75%
1,62%
9,59%
14,71%
22,64%
65,17%
BEL 20 GR
Belgien
10424,31
10400,73
23,58
0,23%
18:05:01
23.11.2017
10781,62
8599,01
2,55%
2,96%
13,45%
18,93%
36,89%
99,34%
BEL 20 NR
Belgien
8139,51
8121,1
18,41
0,23%
18:05:01
23.11.2017
8427,71
6781,35
2,31%
2,59%
12,37%
17,75%
33,03%
89,9%
BEL Mid
Belgien
4862,58
4879,33
-16,75
-0,34%
18:05:01
23.11.2017
5029,2
4312,84
2,9%
-0,75%
4,82%
9,95%
31,01%
57,71%
CAC 40
Frankreich
5379,54
5352,76
26,78
0,5%
18:05:01
23.11.2017
5536,4
4490,15
5,16%
0,59%
10,18%
18,77%
23,15%
52,45%
CAC 40 GR
Frankreich
13675,36
13607,28
68,08
0,5%
18:05:01
23.11.2017
14066,61
11064,59
5,41%
1,94%
13,44%
22,6%
36,18%
80,31%
CAC 40 NR
Frankreich
10758,18
10704,63
53,55
0,5%
18:05:01
23.11.2017
11067,59
8785,18
5,34%
1,54%
12,47%
21,45%
32,18%
71,55%
CAC 40 Volatility Index
Frankreich
11,54
11,53
0,01
0,07%
17:35:11
23.11.2017
73,74
0,18
-23,63%
-14,39%
-31,68%
-39,42%
-36,52%
-32,24%
CAC All Shares
Frankreich
6448,64
6418,78
29,86
0,47%
18:05:01
23.11.2017
6616,65
5211,93
4,73%
2,26%
14,29%
22,85%
31,25%
69,4%
CAC All Tradable
Frankreich
4211,41
4191,43
19,98
0,48%
18:05:01
23.11.2017
4330,06
3485,38
4,64%
0,73%
11,17%
19,76%
26,19%
59,12%
CAC IT20
Frankreich
3788,13
3754,95
33,18
0,88%
18:07:00
18.03.2011
3837,06
3775,39



CAC Large 60
Frankreich
5930,75
5900,6
30,15
0,51%
18:05:01
23.11.2017
6099,5
4954,21
4,82%
0,42%
10,23%
18,61%
22,92%
53,51%
CAC Low Risk
Frankreich
2524,17
2511,63
12,54
0,5%
18:05:01
23.11.2017
2596,59
2062,15
3,06%
0,22%
12,95%
20,8%
30,35%
64,24%
CAC MID 60
Frankreich
14308,54
14264,9
43,64
0,31%
18:05:01
23.11.2017
14673,69
10994,75
3,74%
3,32%
18,96%
28,98%
52,73%
109,76%
CAC Mid & Small
Frankreich
14167,32
14135,43
31,89
0,23%
18:05:01
23.11.2017
14569,01
10918,05
3,36%
3,07%
18,48%
28,81%
54,99%
114,22%
CAC Next 20
Frankreich
11172,93
11105,61
67,32
0,61%
18:05:01
23.11.2017
11499,67
9383,76
1,8%
-1,03%
10,7%
17,16%
21,19%
64,55%
CAC Small
Frankreich
12992,11
13012,87
-20,76
-0,16%
18:05:01
23.11.2017
13544,38
10144,85
1,4%
1,84%
15,92%
27,77%
65,37%
136,67%
FTSE 100
Großbritannien
7417,24
7419,02
-1,78
-0,02%
17:35:29
23.11.2017
7598,99
6678,74
0,47%
-0,91%
3,33%
8,79%
10,22%
27,46%
FTSE 250
Großbritannien
20006,05
20013,86
-7,81
-0,04%
17:35:30
23.11.2017
20491,4
17347,52
1,33%
0,43%
10,28%
13,53%
27,35%
68,27%
FTSE 350
Großbritannien
4126,88
4127,98
-1,1
-0,03%
17:35:29
23.11.2017
4219,1
3692,6
0,61%
-0,68%
4,48%
9,58%
12,84%
32,97%
FTSE Allshare
Großbritannien
4075,43
4076,76
-1,33
-0,03%
17:35:30
23.11.2017
4166,02
3639,64
0,65%
-0,56%
4,73%
9,86%
13,49%
34,11%
FTSE GLOB AUTOS
Großbritannien
2979,46
2977,83
1,63
0,05%
22:20:00
14.11.2008




FTSE GLOB ENERGY
Großbritannien
5487,09
5572
-84,91
-1,52%
22:20:00
14.11.2008




FTSE GLOB FINANC
Großbritannien
1399,06
1419,75
-20,69
-1,46%
22:20:00
14.11.2008




FTSE GLOB MEDIA
Großbritannien
1498,65
1499,42
-0,77
-0,05%
22:20:00
14.11.2008




FTSE GLOB TECH
Großbritannien
1498,45
1548,81
-50,36
-3,25%
22:20:00
14.11.2008




FTSE GLOB TELCOM
Großbritannien
2238,62
2227,45
11,17
0,5%
22:20:00
14.11.2008




FTSE GLOB UTILS
Großbritannien
3531,37
3529,24
2,13
0,06%
22:20:00
14.11.2008




FTSE Italia All Shares
Italien
24727,84
24645,37
82,47
0,33%
17:43:00
23.11.2017
25548,7
17737,16
3,22%
4,71%
16,13%
36,69%
17,65%
50,93%
FTSE Italia Mid Cap
Italien
42638,36
42614,92
23,44
0,06%
17:35:59
23.11.2017
44034,71
28812,64
5,84%
5,44%
31,04%
45,29%
69,85%
159,32%
FTSE MIB
Italien
22397,78
22315,24
82,54
0,37%
17:35:57
23.11.2017
23133,42
16156,88
3,07%
4,81%
14,47%
35,74%
12,41%
44,31%
FTSE/Athex
Griechenland
689,35
693,03
-3,68
-0,53%
16:19:33
25.11.2011
696,76
679,49


-74,71%
-88,46%
IATX
Österreich
303,17
305,39
-2,22
-0,73%
17:34:19
23.11.2017
316,33
241,27
2,62%
5,6%
20,73%
24,37%
51,05%
86,26%
IBEX 35
Spanien
10013,9
9993,4
20,5
0,21%
17:38:00
22.11.2017
11184,4
8512,4
-3,14%
-8,27%
6,32%
16,07%
-5,91%
26,6%
IBEX Medium
Spanien
15048,4
15005
43,4
0,29%
17:38:00
22.11.2017
16259,4
13695,6
0,09%
-4,7%
2,73%
9,21%
11,16%
77,74%
ISEQ
Irland
6855,15
6879,92
-24,77
-0,36%
17:45:00
23.11.2017
7157,43
6144,94
2,94%
-1,35%
5,06%
9,64%
37,08%
110,04%
MIB 30
Italien
20571
20571
-260
-1,25%
17:48:00
29.05.2009
33867
13340



MSE
Malta
4222,26
4229,81
-7,56
-0,18%
12:59:35
13.08.2015
0
0
11,89%
23,24%
24,9%
27,79%
40,45%
20,37%
NEXT 150
Frankreich
2890,3
2902,3
-12
-0,41%
18:05:01
15.09.2017
2955,24
2256,46
-0,1%
7,74%
13,09%
22,74%
42,72%
99,45%
Next CAC 70
Niederlande
3519,63
3537,18
-17,55
-0,5%
19:08:30
30.09.2010
0
0



OMRX Total Bond Index
Schweden
6440,36
6434,34
6,02
0,09%
16:21:00
23.11.2017
6438,37
6350,73
0,56%
0,42%
0,77%
0,64%
4,34%
12%
OMRX Total Market Index
Schweden
5990,8
5985,37
5,43
0,09%
16:21:02
23.11.2017
5988,77
5912,77
0,54%
0,4%
0,71%
0,58%
3,97%
11,23%
OMX AFV Generalindex
Schweden
558,03
559,57
-1,54
-0,28%
17:36:33
23.11.2017
582,52
497,13
3,77%
-1,9%
6,87%
10,89%
22,98%
73,6%
OMX Copenhagen PI
Dänemark
822,54
825,52
-2,98
-0,36%
17:00:07
23.11.2017
870,49
665,98
-0,92%
1,83%
11,84%
23,13%
33,5%
106,19%
OMX Helkinski PI
Finnland
9517,12
9554,28
-37,15
-0,39%
17:36:42
23.11.2017
10033,9
8349,89
0,33%
-2,3%
5,57%
13,24%
20,34%
67,42%
OMX Iceland 15
Island
400,46
397,11
3,35
0,84%
17:39:15
30.06.2009




OMX Iceland 6 EUR
Island
2343,12
2334,57
8,56
0,37%
17:36:42
23.11.2017
2918,78
2157,16
-0,26%
-17,76%
-6,54%
-4,05%
70,38%
123,84%
OMX Iceland 6 PI ISK
Island
1676,52
1672,77
3,76
0,22%
17:36:42
23.11.2017
1935,31
1614,17
-3,32%
-10,17%
-3,73%
-1,87%
35,61%
68,84%
OMX Iceland All-Share
Island
1310,76
1320,8
-10,04
-0,76%
17:36:42
23.11.2017
1449,02
905,73
-1,43%
-4,74%
5,02%
7,43%
42,66%
105,61%
OMX Nordic 40
Island
1577,72
1578,24
-0,51
-0,03%
17:36:29
23.11.2017
1658,8
1379,63
0,66%
-1,94%
6,36%
14,45%
12,44%
OMX STOCKHOLM 30 GI
Schweden
256,04
256,82
-0,78
-0,31%
17:35:01
23.11.2017
266,54
224,04
4,99%
-1,34%
9,4%
12,66%
23,82%
81,47%
OMXC20
Dänemark
1000,5
1004,39
-3,89
-0,39%
16:59:59
23.11.2017
1061,81
809,78
-0,27%
1,2%
11,17%
22,99%
32,16%
104,07%
OMXH25
Finnland
3941,49
3951,21
-9,71
-0,25%
17:36:42
23.11.2017
4149,71
3451,19
1,27%
-2,06%
5,85%
13,2%
28,63%
82,83%
OMXS PI
Schweden
576,28
577,87
-1,59
-0,28%
17:36:33
23.11.2017
601,5
512,3
3,85%
-1,77%
7,04%
11,17%
23,09%
73,3%
OMXS30
Schweden
1612,57
1617,52
-4,94
-0,31%
17:35:01
23.11.2017
1681,75
1461,66
4,57%
-1,77%
5,62%
8,76%
10,71%
50,46%
OMXS60PI
Schweden
180,39
180,79
-0,4
-0,22%
17:36:34
23.11.2017
187,7
160,28
5,06%
-1,3%
7,38%
11,23%
17,89%
OMXSLCPI
Schweden
168,39
168,8
-0,41
-0,24%
17:36:34
23.11.2017
175,7
149,36
4,37%
-1,41%
7,38%
11,35%
18,86%
OMXSMCPI
Schweden
761,49
765,89
-4,4
-0,57%
17:36:34
23.11.2017
829,38
692,91
-0,22%
-4,9%
3,48%
8,88%
67,09%
186,82%
OMXSSCPI
Schweden
772,79
776,9
-4,11
-0,53%
17:36:33
23.11.2017
847,62
687,25
-5,53%
-5,75%
6,98%
12,03%
95,03%
198,79%
SBF - FCI
Frankreich
2915,7
2915,7
0
0%
20:05:01
30.06.2016
2915,7
2915,7
0%
0%
0%
0%
4,42%
1,11%
SBF 120
Frankreich
4169,45
4179,62
-10,17
-0,24%
18:05:01
15.09.2017
4317,26
3438,21
0,01%
5,63%
8,17%
19,57%
20,74%
53,15%
SBF 120 Gross
Frankreich
9457,78
9480,85
-23,07
-0,24%
18:05:01
15.09.2017
9684,13
7571,66
0,19%
8,34%
11,01%
23,29%
32,92%
80,1%
SBF 120 Net
Frankreich
7720,91
7739,75
-18,84
-0,24%
18:05:01
15.09.2017
7916,33
6237,36
0,14%
7,53%
10,16%
22,18%
29,21%
71,7%
ViDX
Österreich
2463,38
2463,38
-4,81
-0,19%
17:36:44
19.06.2009
3165,32
1601,44



VÖNIX
Österreich
1201,2
1206,21
-5,01
-0,42%
17:35:39
23.11.2017
1264,85
915,52
1,08%
2,65%
23,12%
29,04%
41,12%
46,83%
WBI Wiener Börse Index
Österreich
1298,89
1303,18
-4,29
-0,33%
17:35:39
23.11.2017
1345,46
978,53
3,54%
4,52%
24,02%
31,26%
46,72%
48,31%