Naam
Land
Laatste
Slot
+/-
%
Tijd
Datum
52 W. Hoog
52 W. Laag
3 Mnd.
6 Mnd.
YTD
1 Jaar
3 Jaar
5 Jaar
AEX
Nederland
509,7
499,84
9,86
1,97%
18:05:01
18-1-2019
576,9
472,19
-2,7%
-10,29%
4,75%
-10,02%
26,79%
25,26%
AEX EXT
Nederland
511,07
499,71
11,36
2,27%
18:50:01
18-1-2019
1064,76
49,4
-2,31%
-10,19%
4,62%
-9,8%
27,25%
25,31%
AEX GR
Nederland
1701,89
1668,96
32,93
1,97%
18:05:01
18-1-2019
1906,49
1576,65
-2,33%
-9,25%
4,75%
-6,96%
40,8%
47,17%
AEX NR
Nederland
1491,34
1462,49
28,85
1,97%
18:05:01
18-1-2019
1672,58
1381,59
-2,38%
-9,41%
4,75%
-7,45%
38,91%
44,15%
AEX Volatility Index
Nederland
14,2
15,08
-0,88
-5,83%
17:35:11
18-1-2019
134,71
5,33
-12,67%
28,74%
-34,47%
38,67%
-58,91%
10,51%
AMX
Nederland
703,88
691,19
12,69
1,84%
18:05:02
18-1-2019
863,38
624,56
-6,05%
-10,48%
7,81%
-17,42%
11,07%
8,26%
ASCX
Nederland
914,99
913,05
1,94
0,21%
18:05:02
18-1-2019
1126,83
846,45
-4,97%
-16,09%
2,81%
-15,78%
27,03%
71,71%
ATX
Oostenrijk
2987,48
2916,92
70,56
2,42%
17:35:34
18-1-2019
3700,37
2674,71
-8,41%
-9,79%
7,82%
-17,66%
44,27%
10,45%
ATX BI
Oostenrijk
1503,57
1471
32,57
2,21%
17:34:28
18-1-2019
2095,04
1340,11
-13,44%
-19,86%
7,74%
-27,38%
44,01%
17,77%
ATX CPS
Oostenrijk
3782,65
3740,21
42,44
1,13%
17:34:06
18-1-2019
4585,08
3404,42
3,2%
4,19%
4,49%
-11,92%
12,81%
62,11%
ATX FIN
Oostenrijk
1234,45
1206,79
27,66
2,29%
17:36:52
18-1-2019
1464,45
1112,53
-3,8%
-6,45%
7,63%
-13,26%
46,36%
6,84%
ATX FND
Oostenrijk
5099,25
4986,77
112,48
2,26%
17:35:34
18-1-2019
5789,3
4583,48
-3,37%
-7,53%
7,25%
-10,72%
47,31%
22,09%
ATX IGS
Oostenrijk
1753,25
1727,04
26,21
1,52%
17:35:34
18-1-2019
2101,12
1560,56
-2,58%
-7,01%
9,99%
-15,26%
12,86%
6,55%
ATX LV2
Oostenrijk
1054,99
1006,31
48,68
4,84%
17:35:34
18-1-2019
1592,15
848,02
-17,18%
-19,95%
15,99%
-31,09%
117,7%
26,33%
ATX LV4
Oostenrijk
295,61
269,53
26,08
9,68%
17:35:34
18-1-2019
753,35
192,98
-34,78%
-39,94%
33,46%
-57,58%
231,14%
-16,99%
ATX NTR EUR
Oostenrijk
4838,6
4724,31
114,29
2,42%
17:35:34
18-1-2019
5860,74
4332,03
-8,41%
-9,78%
7,82%
-15,8%
54,16%
22,11%
ATX Prime
Oostenrijk
1512,61
1478,89
33,72
2,28%
17:36:52
18-1-2019
1865,74
1353,06
-7,96%
-9,53%
7,98%
-17,43%
41,63%
13,16%
ATX TD
Oostenrijk
1258,48
1235,77
22,71
1,84%
17:36:52
18-1-2019
1461,41
1154,43
-6,78%
-9,43%
6,74%
-11,86%
58,08%
4,96%
ATX TD NTR
Oostenrijk
1684,45
1654,06
30,39
1,84%
17:36:52
18-1-2019
1955,45
1545,19
-6,78%
-9,41%
6,74%
-9,32%
71,72%
19,56%
ATX TD TR
Oostenrijk
1826,68
1793,72
32,96
1,84%
17:36:52
18-1-2019
2120,31
1675,66
-6,78%
-9,39%
6,74%
-8,73%
75,24%
23,87%
ATX TR
Oostenrijk
5532,3
5401,63
130,67
2,42%
17:35:34
18-1-2019
6663,2
4953,1
-8,41%
-9,78%
7,82%
-15,32%
56,73%
25,45%
ATX five
Oostenrijk
1450,05
1415,28
34,77
2,46%
17:33:14
18-1-2019
2036,54
1314,6
-14,01%
-14,67%
7,29%
-26,76%
31,94%
-12,23%
AXX
Groot-Brittannië
913,67
904,47
9,2
1,02%
17:45:36
18-1-2019
1110,33
841,56
-9,57%
-16,71%
6,2%
-14,12%
32,78%
3,55%
Athex 20
Griekenland
2028,82
2023,55
5,27
0,26%
16:19:01
25-6-2018
2261,52
1830,82
-0,13%
-3,38%
-4,23%
-6,11%
741,07%
624,53%
Athex Composite
Griekenland
617,37
616,96
0,41
0,07%
16:19:30
18-1-2019
895,64
592,7
-2,3%
-20,21%
1,99%
-26,29%
13,67%
-50,19%
BEL 20
België
3483,48
3429,72
53,76
1,57%
18:05:02
18-1-2019
4188,95
3144,96
-1,54%
-8,82%
8,08%
-15,9%
4,3%
17,51%
BEL 20 GR
België
9493,72
9347,2
146,52
1,57%
18:05:02
18-1-2019
11000,07
8563,44
-0,99%
-7,66%
8,17%
-12,72%
16,59%
40,77%
BEL 20 NR
België
7333,14
7219,96
113,18
1,57%
18:05:02
18-1-2019
8583,57
6616,36
-1,15%
-7,97%
8,15%
-13,6%
13,17%
34,26%
BEL Mid
België
4867,37
4838,45
28,92
0,6%
18:05:02
18-1-2019
5477,33
4517,75
-0,73%
-7,81%
5,07%
-7,5%
18,9%
31,69%
CAC 40
Frankrijk
4875,93
4794,37
81,56
1,7%
18:05:02
18-1-2019
5657,44
4555,99
-4,71%
-10,49%
3,98%
-11,26%
16,38%
12,79%
CAC 40 GR
Frankrijk
12836,28
12621,55
214,73
1,7%
18:05:02
18-1-2019
14642,28
11991,01
-4,37%
-10%
4%
-8,32%
28,85%
33,01%
CAC 40 NR
Frankrijk
9994,39
9827,21
167,18
1,7%
18:05:02
18-1-2019
11455,77
9336,96
-4,47%
-10,14%
4%
-9,2%
25,02%
26,66%
CAC 40 Volatility Index
Frankrijk
14,84
15,65
-0,81
-5,17%
17:35:11
18-1-2019
96,27
6,11
-14,37%
30,75%
-33,99%
31,21%
-55,48%
5,77%
CAC All Shares
Frankrijk
5988,93
5887,39
101,54
1,72%
18:05:02
18-1-2019
6927,41
5557,3
-4,39%
-10,45%
4,6%
-9,68%
23,91%
23,93%
CAC All Tradable
Frankrijk
3817,47
3752,3
65,17
1,74%
18:05:02
18-1-2019
4437,64
3547,59
-5,28%
-10,91%
4,49%
-11,79%
17,45%
15,89%
CAC IT20
Frankrijk
3788,13
3754,95
33,18
0,88%
18:07:00
18-3-2011
3837,06
3775,39



CAC Large 60
Frankrijk
5420,26
5328,66
91,6
1,72%
18:05:02
18-1-2019
6261,55
5053,5
-4,95%
-10,35%
4,21%
-10,71%
17,02%
13,68%
CAC Low Risk
Frankrijk
2529,15
2557,12
-27,97
-1,09%
18:05:03
15-8-2018
2614,23
2396,37
-1,83%
2,59%
0,01%
3,11%
11,28%
41,86%
CAC MID 60
Frankrijk
12239,18
11988,23
250,95
2,09%
18:05:02
18-1-2019
15245,25
11116,6
-7,95%
-14,79%
6,49%
-18,64%
21,18%
34,83%
CAC Mid & Small
Frankrijk
12030,58
11808,02
222,56
1,88%
18:05:02
18-1-2019
15161,61
10877,03
-7,88%
-15,26%
6,84%
-19,67%
20,28%
34,81%
CAC Next 20
Frankrijk
10955,92
10753,38
202,54
1,88%
18:05:02
18-1-2019
12506,57
10007,3
-7,19%
-9,2%
6,42%
-5,89%
22,45%
21,8%
CAC Small
Frankrijk
10635,44
10551,73
83,71
0,79%
18:05:02
18-1-2019
14231,74
9379,36
-7,43%
-17,63%
8,75%
-24,7%
16,15%
33,23%
FTSE 100
Groot-Brittannië
6968,33
6834,92
133,41
1,95%
17:35:30
18-1-2019
7903,5
6536,53
-0,83%
-9,22%
3,48%
-9,51%
20,56%
1,92%
FTSE 250
Groot-Brittannië
18764,47
18537,32
227,15
1,23%
17:35:30
18-1-2019
21371,54
17054,72
-1,04%
-10,58%
6,7%
-9,2%
17,58%
15,64%
FTSE 350
Groot-Brittannië
3876,61
3806,86
69,75
1,83%
17:35:30
18-1-2019
4394,04
3617,92
-0,86%
-9,44%
3,99%
-9,45%
20,05%
4,07%
FTSE Allshare
Groot-Brittannië
3826,12
3757,86
68,26
1,82%
17:40:20
18-1-2019
4336,77
3573,33
-1%
-9,45%
3,93%
-9,5%
20,17%
4,51%
FTSE GLOB AUTOS
Groot-Brittannië
2979,46
2977,83
1,63
0,05%
22:20:00
14-11-2008




FTSE GLOB ENERGY
Groot-Brittannië
5487,09
5572
-84,91
-1,52%
22:20:00
14-11-2008




FTSE GLOB FINANC
Groot-Brittannië
1399,06
1419,75
-20,69
-1,46%
22:20:00
14-11-2008




FTSE GLOB MEDIA
Groot-Brittannië
1498,65
1499,42
-0,77
-0,05%
22:20:00
14-11-2008




FTSE GLOB TECH
Groot-Brittannië
1498,45
1548,81
-50,36
-3,25%
22:20:00
14-11-2008




FTSE GLOB TELCOM
Groot-Brittannië
2238,62
2227,45
11,17
0,5%
22:20:00
14-11-2008




FTSE GLOB UTILS
Groot-Brittannië
3531,37
3529,24
2,13
0,06%
22:20:00
14-11-2008




FTSE Italia All Shares
Italië
21647,72
21396,57
251,15
1,17%
17:43:00
18-1-2019
26884,96
19848,73
2,72%
-10,62%
7,29%
-16,88%
6,48%
1,9%
FTSE Italia Mid Cap
Italië
36378,51
36052,57
325,94
0,9%
17:35:59
18-1-2019
45151,66
33504
-0,86%
-12,62%
5,59%
-18,19%
17,58%
32,29%
FTSE MIB
Italië
19708,06
19470,38
237,68
1,22%
17:35:56
18-1-2019
24544,26
17914,03
3,25%
-10,3%
7,51%
-16,6%
5,46%
-1,33%
FTSE MIB Dividend Index
Italië
820
819
8
1%
18:12:19
18-1-2019
797
790
4,19%
2,37%
1,86%
4,59%
23,87%
46,95%
FTSE/Athex
Griekenland
689,35
693,03
-3,68
-0,53%
16:19:33
25-11-2011
696,76
679,49


-74,71%
-88,46%
IATX
Oostenrijk
351,23
345,89
5,34
1,54%
17:36:52
18-1-2019
377,68
294,16
2,65%
-2,64%
11,21%
7,84%
67,85%
75,12%
IBEX 35
Spanje
8908,6
8912,7
-4,1
-0,05%
17:38:00
17-1-2019
10643,4
8286,2
0,21%
-8,66%
4,19%
-14,61%
5,19%
-14,78%
IBEX Medium
Spanje
13432,9
13475,7
-42,8
-0,32%
17:38:00
17-1-2019
15882,3
12570
-4,97%
-11,72%
3,75%
-13,44%
-3,33%
-10,62%
ISEQ
Ierland
5705,3
5699,04
6,26
0,11%
17:45:00
17-1-2019
6254,77
5325,99

3,91%
-9,15%
18,21%
MIB 30
Italië
20571
20571
-260
-1,25%
17:48:00
29-5-2009
33867
13340



MSE
Malta
4222,26
4229,81
-7,56
-0,18%
12:59:35
13-8-2015
0
0
11,89%
23,24%
24,9%
27,79%
40,45%
20,37%
NEXT 150
Frankrijk
2469,16
2432,51
36,65
1,51%
18:05:02
18-1-2019
3112,93
2220,06
-5,19%
-12,09%
6,86%
-19,76%
14,89%
23,11%
Next CAC 70
Nederland
3519,63
3537,18
-17,55
-0,5%
19:08:30
30-9-2010
0
0



OMRX Total Bond Index
Zweden
6472,72
6475,37
-2,65
-0,04%
16:21:03
18-1-2019
6494,09
6378,11
0,68%
-0,19%
-0,17%
1,19%
3,2%
11,19%
OMRX Total Market Index
Zweden
6016,11
6018,45
-2,34
-0,04%
16:21:02
18-1-2019
6036,57
5934,53
0,63%
-0,2%
-0,17%
1,09%
2,91%
10,32%
OMX AFV Generalindex
Zweden
540,97
532,63
8,33
1,56%
17:36:26
18-1-2019
598,87
494,7
-2,19%
-4,06%
6,77%
-4,87%
23,12%
29,48%
OMX Copenhagen PI
Denemarken
789,8
783,1
6,69
0,85%
17:00:08
18-1-2019
879,81
739,84
-0,23%
-7,62%
3,98%
-6,81%
11,23%
44,74%
OMX Helkinski PI
Finland
9436,93
9323,52
113,41
1,22%
17:36:46
18-1-2019
10437,46
8571,92
0,59%
-7,97%
7,23%
-3,67%
18,86%
26,31%
OMX Iceland 15
IJsland
400,46
397,11
3,35
0,84%
17:39:15
30-6-2009




OMX Iceland 6 EUR
IJsland
2062,96
2070,11
-7,15
-0,35%
17:36:20
18-1-2019
2526,26
1892,89
0,66%
-8,52%
-0,62%
-13,78%
-1,83%
45,33%
OMX Iceland 6 PI ISK
IJsland
1657,43
1663,08
-5,66
-0,34%
17:36:45
18-1-2019
1814,59
1560,09
2,83%
1,33%
2,51%
-5,49%
-4,35%
27,21%
OMX Iceland All-Share
IJsland
1229,46
1231,68
-2,22
-0,18%
17:36:45
18-1-2019
1399,41
1177,02
-0,44%
-4,29%
0,96%
-10,25%
0,06%
39,08%
OMX Nordic 40
IJsland
1481,26
1457,38
23,88
1,64%
17:36:23
18-1-2019
1636,6
1366,34
0,69%
-4,04%
5,76%
-8,54%
5,55%
13,63%
OMX STOCKHOLM 30 GI
Zweden
247,82
243,54
4,28
1,76%
17:35:00
18-1-2019
276,4
227,73
-2,49%
-4,08%
6,68%
-3,94%
29,16%
34,01%
OMXC20
Denemarken
937,49
928,96
8,53
0,92%
16:59:58
18-1-2019
1056,09
860,86
1,62%
-6,51%
3,84%
-9,52%
1,88%
44,18%
OMXH25
Finland
4004,37
3956,03
48,34
1,22%
17:36:46
18-1-2019
4403,99
3629,49
0,37%
-6,93%
7,81%
-1,25%
30,61%
38,2%
OMXS PI
Zweden
561,12
552,53
8,59
1,55%
17:36:24
18-1-2019
619,03
513,36
-1,92%
-3,71%
6,72%
-4,51%
23,96%
29,9%
OMXS30
Zweden
1499,79
1473,89
25,89
1,76%
17:35:01
18-1-2019
1679,51
1378,2
-2,86%
-4,5%
6,68%
-7,69%
14,84%
11,01%
OMXS60PI
Zweden
173,57
170,6
2,97
1,74%
17:36:25
18-1-2019
193,42
158,51
-1,96%
-4,25%
7,25%
-5,47%
21,91%
22,59%
OMXSLCPI
Zweden
162,82
160,15
2,67
1,67%
17:36:25
18-1-2019
179,64
148,7
-1,75%
-3,53%
6,99%
-4,9%
22,66%
24,91%
OMXSMCPI
Zweden
788,67
785,07
3,6
0,46%
17:36:25
18-1-2019
870,11
715,04
-3,31%
-5,47%
4,24%
-1,46%
34,42%
83,8%
OMXSSCPI
Zweden
803,82
797,97
5,85
0,73%
17:36:24
18-1-2019
932,01
704,4
-6,34%
-5,79%
3,24%
1,03%
50,28%
99,98%
SBF - FCI
Frankrijk
2915,7
2915,7
0
0%
20:05:01
30-6-2016
2915,7
2915,7
0%
0%
0%
0%
4,42%
1,11%
SBF 120
Frankrijk
3888,85
3821,84
67,01
1,75%
18:05:02
18-1-2019
4510,48
3617,11
-5,24%
-10,78%
4,42%
-11,51%
17,47%
15,54%
SBF 120 Gross
Frankrijk
9136,75
8979,31
157,44
1,75%
18:05:02
18-1-2019
10428,78
8495,74
-4,92%
-10,32%
4,45%
-8,72%
29,41%
35,2%
SBF 120 Net
Frankrijk
7382,1
7254,89
127,21
1,75%
18:05:02
18-1-2019
8464,61
6864,81
-5,02%
-10,46%
4,44%
-9,55%
25,77%
29,08%
ViDX
Oostenrijk
2463,38
2463,38
-4,81
-0,19%
17:36:44
19-6-2009
3165,32
1601,44



VÖNIX
Oostenrijk
1185,93
1162,77
23,16
1,99%
17:35:34
18-1-2019
1357,4
1056,07
-4,42%
-7,12%
8,05%
-10,7%
47,76%
17,65%
WBI Wiener Börse Index
Oostenrijk
1201,02
1175,47
25,55
2,17%
17:45:05
18-1-2019
1438,4
1086,19
-6,87%
-8,49%
7,15%
-15,37%
45,16%
16,97%