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
548,67
547,47
1,2
0,22%
18:05:01
15.12.2017
557,43
473,18
4,16%
5,77%
12,81%
15,14%
38,41%
59,64%
AEX EXT
Niederlande
548,6
547,81
0,79
0,14%
18:50:01
15.12.2017
557,95
473,21
4,15%
5,86%
12,75%
15,01%
38,15%
AEX GR
Niederlande
1771,63
1767,77
3,86
0,22%
18:05:01
15.12.2017
1795,74
1477,84
4,54%
7,09%
16,63%
19,04%
53,43%
87,45%
AEX NR
Niederlande
1560,74
1557,34
3,4
0,22%
18:05:01
15.12.2017
1581,99
1306,89
4,52%
6,95%
16,19%
18,59%
51,63%
83,84%
AEX Volatility Index
Niederlande
10,17
10,83
-0,66
-6,06%
17:35:11
15.12.2017
78,46
4,2
2,21%
-16,16%
-38,25%
-30,06%
-61,98%
-23,65%
AMX
Niederlande
822,06
822,74
-0,68
-0,08%
18:05:01
15.12.2017
861,58
665,89
1,53%
3,78%
18,57%
23,03%
34,08%
55,1%
ASCX
Niederlande
1062,48
1066,05
-3,57
-0,33%
18:05:01
15.12.2017
1068,93
812,01
4,04%
6,39%
26,76%
30,15%
86,15%
166,61%
ATX
Österreich
3279,24
3311,35
-32,11
-0,97%
17:35:36
15.12.2017
3447,93
2596,09
0,37%
5,71%
23,51%
24,81%
58,67%
38,42%
ATX BI
Österreich
1864,64
1887,81
-23,17
-1,23%
17:34:08
15.12.2017
2000,48
1537,96
2,15%
0,84%
17,38%
19,19%
88,36%
82,3%
ATX CPS
Österreich
4076,37
4076,79
-0,42
-0,01%
17:34:25
15.12.2017
4662,83
3806,96
1,9%
-9,91%
3,7%
5,18%
70,73%
108,53%
ATX FIN
Österreich
1284,74
1286,35
-1,61
-0,13%
17:36:54
15.12.2017
1342,07
992,57
-1,26%
10,49%
27,35%
27,95%
54,62%
22,76%
ATX FND
Österreich
5276,29
5269,28
7,01
0,13%
17:35:36
15.12.2017
5546,39
4325,57
-2,01%
2,38%
18,27%
20,87%
46,38%
35,12%
ATX IGS
Österreich
1923,2
1922,97
0,23
0,01%
17:34:08
15.12.2017
2085,98
1670,23
-2,61%
-5,69%
12,2%
14,3%
21,68%
32,74%
ATX LV2
Österreich
1253,09
1277,86
-24,77
-1,94%
17:35:36
15.12.2017
1386,6
767,74
0,84%
11,91%
56,68%
59,9%
155,37%
98,08%
ATX LV4
Österreich
470,82
489,8
-18,98
-3,88%
17:35:36
15.12.2017
579,03
186,97
0,72%
22,17%
132,64%
141,81%
328,29%
104,8%
ATX NTR EUR
Österreich
5193,76
5244,61
-50,85
-0,97%
17:35:36
15.12.2017
5460,92
4032,04
0,52%
6,08%
25,96%
27,27%
68,36%
53,14%
ATX Prime
Österreich
1656,25
1671,08
-14,83
-0,89%
17:36:54
15.12.2017
1737,21
1315,62
0,89%
5,67%
22,98%
24,58%
58,81%
42,73%
ATX TD
Österreich
1334,13
1347,71
-13,58
-1,01%
17:36:54
15.12.2017
1388,41
1019,15
0,97%
5,13%
25,14%
29,5%
51,11%
27,71%
ATX TD NTR
Österreich
1735,74
1753,4
-17,66
-1,01%
17:36:54
15.12.2017
1806,36
1295,72
1,35%
5,94%
28,06%
32,52%
63,35%
45,58%
ATX TD TR
Österreich
1870,07
1889,1
-19,03
-1,01%
17:36:54
15.12.2017
1946,16
1385,93
1,35%
6,1%
28,99%
33,48%
66,81%
50,82%
ATX TR
Österreich
5904,89
5962,71
-57,82
-0,97%
17:35:36
15.12.2017
6208,64
4556,03
0,52%
6,16%
26,73%
28,06%
70,95%
57,4%
ATX five
Österreich
1779,19
1811,43
-32,24
-1,78%
17:33:00
15.12.2017
1857,83
1354,19
2,54%
11,16%
27,74%
29,1%
63,54%
27,8%
AXX
Großbritannien
1014,92
1014,79
0,13
0,01%
17:45:46
15.12.2017
1049,82
822,88
2,12%
5,46%
19,41%
23,26%
47,86%
46,98%
Athex 20
Griechenland
1997,73
2003,53
-5,8
-0,29%
16:19:42
15.12.2017
2232,65
1610,77
-2,28%
-5,86%
14,49%
20,06%
639,6%
588,07%
Athex Composite
Griechenland
767,76
767,57
0,19
0,02%
16:19:42
15.12.2017
859,78
602,43
-1,09%
-4%
18,74%
25,09%
-8,21%
-9,08%
BEL 20
Belgien
3992,27
3985,22
7,05
0,18%
18:05:01
15.12.2017
4129,81
3540,87
0,62%
2,66%
9,97%
11,84%
27,88%
62,03%
BEL 20 GR
Belgien
10475,75
10457,25
18,5
0,18%
18:05:01
15.12.2017
10781,62
8962,62
1,51%
3,82%
14,01%
15,94%
42,61%
95,45%
BEL 20 NR
Belgien
8176,27
8161,83
14,44
0,18%
18:05:01
15.12.2017
8427,71
7065,37
1,24%
3,5%
12,88%
14,79%
38,62%
86,2%
BEL Mid
Belgien
4881,87
4898,76
-16,89
-0,34%
18:05:01
15.12.2017
5029,2
4441,78
3,1%
0,02%
5,24%
9,62%
32,14%
53,11%
CAC 40
Frankreich
5349,3
5357,14
-7,84
-0,15%
18:05:01
15.12.2017
5536,4
4733,82
2,6%
2,54%
9,56%
11%
33,55%
47,04%
CAC 40 GR
Frankreich
13609,44
13629,38
-19,94
-0,15%
18:05:01
15.12.2017
14066,61
11692,87
2,92%
3,03%
12,9%
14,56%
47,42%
73,59%
CAC 40 NR
Frankreich
10703,74
10719,42
-15,68
-0,15%
18:05:01
15.12.2017
11067,59
9277,39
2,83%
2,88%
11,9%
13,49%
43,17%
65,24%
CAC 40 Volatility Index
Frankreich
10,79
10,73
0,07
0,62%
17:35:11
15.12.2017
73,74
0,18
-5,93%
-24,86%
-36,12%
-28,64%
-60,29%
-32,31%
CAC All Shares
Frankreich
6430,48
6439,41
-8,93
-0,14%
18:05:01
15.12.2017
6616,65
5509,43
2,45%
2,86%
13,97%
15,93%
39,83%
64,19%
CAC All Tradable
Frankreich
4197,98
4204,78
-6,8
-0,16%
18:05:01
15.12.2017
4330,06
3697,37
2,32%
2,32%
10,81%
12,62%
35,92%
53,86%
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
5902,93
5912,47
-9,54
-0,16%
18:05:01
15.12.2017
6099,5
5239,1
2,42%
2,29%
9,72%
11,27%
32,99%
48,21%
CAC Low Risk
Frankreich
2532,43
2531,31
1,12
0,04%
18:05:01
15.12.2017
2596,59
2154,66
2,1%
-0,53%
13,32%
16,43%
36,39%
61,58%
CAC MID 60
Frankreich
14410,94
14438,83
-27,89
-0,19%
18:05:01
15.12.2017
14673,69
11581,2
1,62%
2,84%
19,81%
23,45%
58,44%
105,26%
CAC Mid & Small
Frankreich
14277,73
14301,34
-23,61
-0,17%
18:05:01
15.12.2017
14569,01
11488,52
1,62%
2,53%
19,4%
23,42%
60,62%
109,38%
CAC Next 20
Frankreich
11212,96
11245,85
-32,89
-0,29%
18:05:01
15.12.2017
11499,67
9767,49
0,91%
0,14%
11,09%
13,74%
28,16%
60,36%
CAC Small
Frankreich
13134,45
13138,27
-3,82
-0,03%
18:05:01
15.12.2017
13544,38
10647,83
1,64%
0,9%
17,19%
23,07%
70,4%
129,98%
FTSE 100
Großbritannien
7490,57
7448,12
42,45
0,57%
17:35:30
15.12.2017
7598,99
6925,88
3,81%
0,96%
4,36%
7,02%
21,15%
26,7%
FTSE 250
Großbritannien
20048,61
20006,27
42,34
0,21%
17:35:30
15.12.2017
20491,4
17620,83
3,46%
2,53%
10,52%
12,83%
31,61%
64,08%
FTSE 350
Großbritannien
4162,18
4141,12
21,06
0,51%
17:35:30
15.12.2017
4219,1
3815,81
3,75%
1,23%
5,37%
7,98%
22,83%
31,79%
FTSE Allshare
Großbritannien
4108,96
4088,58
20,38
0,5%
17:40:40
15.12.2017
4166,02
3760,21
3,7%
1,32%
5,59%
8,2%
23,32%
32,84%
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
24421,38
24522,92
-101,54
-0,41%
17:43:00
15.12.2017
25548,7
20179,85
-0,89%
5,39%
14,69%
18,24%
23,78%
44,54%
FTSE Italia Mid Cap
Italien
42481,83
42578,71
-96,88
-0,23%
17:35:59
15.12.2017
44034,71
30982,28
2,32%
5,76%
30,56%
35,82%
74,15%
147,41%
FTSE MIB
Italien
22094,04
22191,74
-97,7
-0,44%
17:35:59
15.12.2017
23133,42
18424,31
-1,21%
5,51%
12,92%
16,19%
18,34%
38,05%
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
307,76
303,53
4,23
1,39%
17:36:54
15.12.2017
316,33
241,27
-1,83%
6,03%
22,55%
25,08%
58,02%
77,26%
IBEX 35
Spanien
10176,5
10260,5
-84
-0,82%
17:38:00
14.12.2017
11184,4
9220,3
-1,37%
-4,89%
8,05%
8,95%
2,75%
26,57%
IBEX Medium
Spanien
15118,3
15185,3
-67
-0,44%
17:38:00
14.12.2017
16259,4
14371,3
0,34%
-4,09%
3,21%
4,25%
17,65%
67,57%
ISEQ
Irland
6862,19
6867,67
-5,48
-0,08%
17:45:00
01.12.2017
7157,43
6144,94
3,64%
-1,21%
5,17%
10,89%
35,44%
108,67%
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
6427,59
6428,14
-0,55
-0,01%
16:21:02
15.12.2017
6445,48
6056,31
0,41%
0,04%
0,57%
0,68%
3,73%
11,4%
OMRX Total Market Index
Schweden
5979,38
5979,89
-0,5
-0,01%
16:21:01
15.12.2017
5995,45
5642,92
0,4%
0,04%
0,52%
0,62%
3,4%
10,65%
OMX AFV Generalindex
Schweden
554,02
558,21
-4,2
-0,75%
17:35:12
15.12.2017
582,52
513,28
0,86%
-2,61%
6,1%
5,88%
25,48%
67,35%
OMX Copenhagen PI
Dänemark
820,62
828,09
-7,47
-0,9%
17:00:18
15.12.2017
870,49
698,89
-0,76%
0,01%
11,57%
15,9%
38,42%
104,09%
OMX Helkinski PI
Finnland
9425,43
9420,22
5,21
0,06%
17:35:15
15.12.2017
10033,9
8737,93
-1,3%
-3,72%
4,55%
6,93%
26,26%
61,77%
OMX Iceland 15
Island
400,46
397,11
3,35
0,84%
17:39:15
30.06.2009




OMX Iceland 6 EUR
Island
2223,47
2231,06
-7,59
-0,34%
17:35:24
15.12.2017
2918,78
2157,16
-0,54%
-19,54%
-11,31%
-9,06%
49,7%
112,53%
OMX Iceland 6 PI ISK
Island
1607,64
1612,89
-5,25
-0,33%
17:35:24
15.12.2017
1935,31
1612,89
-3,11%
-11,45%
-7,69%
-5,39%
20,6%
58,51%
OMX Iceland All-Share
Island
1266,99
1269,6
-2,61
-0,21%
17:35:24
15.12.2017
1449,02
905,73
-2,83%
-7,63%
1,51%
4,71%
30,17%
93,95%
OMX Nordic 40
Island
1555,65
1573,2
-17,55
-1,12%
17:35:16
15.12.2017
1658,8
1460,58
-2,52%
-3,46%
4,87%
6,49%
16,64%
48,12%
OMX STOCKHOLM 30 GI
Schweden
253,14
255,56
-2,42
-0,95%
17:35:00
15.12.2017
266,54
229,73
1,39%
-1,45%
8,17%
6,51%
26,57%
74,53%
OMXC20
Dänemark
1005,16
1017,06
-11,9
-1,17%
17:00:00
15.12.2017
1061,81
855,87
-0,29%
0,46%
11,69%
15,66%
37,71%
103,79%
OMXH25
Finnland
3903,5
3899,57
3,93
0,1%
17:35:15
15.12.2017
4149,71
3616,73
-0,38%
-3,25%
4,83%
6,85%
36,41%
75,66%
OMXS PI
Schweden
572,36
576,36
-4
-0,69%
17:35:13
15.12.2017
601,5
529,51
0,99%
-2,49%
6,31%
6,09%
25,64%
67,15%
OMXS30
Schweden
1594,35
1609,6
-15,25
-0,95%
17:35:00
15.12.2017
1681,75
1498,74
0,98%
-1,88%
4,42%
2,83%
13,17%
44,72%
OMXS60PI
Schweden
179,09
180,18
-1,09
-0,61%
17:35:14
15.12.2017
187,7
165
1,84%
-1,62%
6,61%
5,51%
20,7%
OMXSLCPI
Schweden
167,03
168,24
-1,21
-0,72%
17:35:14
15.12.2017
175,7
153,91
1,28%
-2,06%
6,52%
5,92%
21,54%
OMXSMCPI
Schweden
769,01
772,8
-3,79
-0,49%
17:35:14
15.12.2017
829,38
708,96
-0,71%
-5,98%
4,5%
7,45%
67,85%
178,86%
OMXSSCPI
Schweden
750,98
754,38
-3,4
-0,45%
17:35:13
15.12.2017
847,62
697,65
-8,43%
-9,35%
3,96%
6,5%
91,98%
187,27%
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
1200,29
1201,03
-0,74
-0,06%
17:35:36
15.12.2017
1264,85
953,05
-0,81%
3,43%
23,03%
24,96%
52,05%
39,23%
WBI Wiener Börse Index
Österreich
1286,91
1297,8
-10,89
-0,84%
17:36:54
15.12.2017
1345,46
1030,12
0,5%
5,28%
22,88%
24,75%
57,66%
40,47%