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
552,97
553,14
-0,17
-0,03%
18:05:02
22-5-2019
576,9
472,19
2,14%
7,56%
13,65%
-3,34%
27,83%
36,92%
AEX EXT
Nederland
552,37
552,97
-0,6
-0,11%
18:35:02
22-5-2019
577,39
49,4
2%
7,41%
13,08%
-3,5%
27,24%
36,68%
AEX GR
Nederland
1886,19
1886,77
-0,58
-0,03%
18:05:02
22-5-2019
1938,51
1576,65
3,99%
9,88%
16,1%
0,16%
41,83%
61,72%
AEX NR
Nederland
1647,53
1648,04
-0,51
-0,03%
18:05:02
22-5-2019
1694,48
1381,59
3,71%
9,53%
15,72%
-0,39%
39,85%
58,33%
AEX Volatility Index
Nederland
13,6
13,83
-0,23
-1,68%
17:35:11
22-5-2019
126,58
8,34
6,75%
-22,86%
-37,24%
17,65%
-34,87%
11,29%
AMX
Nederland
758,04
760,51
-2,47
-0,32%
18:05:02
22-5-2019
827,08
624,56
-1,52%
9,41%
16,1%
-6,85%
16,26%
17,5%
ASCX
Nederland
988,96
989
-0,04
0%
18:05:02
22-5-2019
1126,83
846,45
2,87%
8,09%
11,12%
-9,29%
30,64%
66,72%
ATX
Oostenrijk
3008,18
3026,21
-18,03
-0,6%
17:35:28
22-5-2019
3523,52
2674,71
-0,68%
-1,14%
8,57%
-14,41%
36,41%
23,42%
ATX BI
Oostenrijk
1536,68
1540,51
-3,83
-0,25%
17:36:19
22-5-2019
2046,16
1340,11
-1,34%
-0,61%
10,11%
-24,59%
24,47%
26,92%
ATX CPS
Oostenrijk
3777,06
3788,56
-11,5
-0,3%
17:35:25
22-5-2019
4204,73
3404,42
2,72%
4,76%
4,33%
-1,57%
6,5%
52,43%
ATX FIN
Oostenrijk
1268,25
1281,39
-13,14
-1,03%
17:35:05
22-5-2019
1398,54
1112,53
3,48%
0,23%
10,57%
-9,2%
46,47%
25,92%
ATX FND
Oostenrijk
5165,39
5220,06
-54,67
-1,05%
17:35:10
22-5-2019
5726,78
4583,48
0,51%
4,26%
8,64%
-8,1%
38,9%
28,46%
ATX IGS
Oostenrijk
1599,15
1610,38
-11,23
-0,7%
17:36:49
22-5-2019
1951,06
1560,56
-9,55%
-7,86%
0,32%
-15,9%
1,11%
-1,17%
ATX LV2
Oostenrijk
1104,7
1119,85
-15,15
-1,35%
17:35:10
22-5-2019
1450,19
848,02
2,14%
0,06%
21,46%
-23,43%
100,09%
62,24%
ATX LV4
Oostenrijk
315,01
323,77
-8,76
-2,71%
17:35:10
22-5-2019
604,14
192,98
2,33%
-5,98%
42,22%
-47,33%
193,88%
39,81%
ATX NTR EUR
Oostenrijk
4970,87
5004,31
-33,44
-0,67%
17:35:05
22-5-2019
5618,67
4332,03
1,34%
0,86%
10,77%
-11,26%
46,93%
37,97%
ATX Prime
Oostenrijk
1520,76
1529,09
-8,33
-0,54%
17:36:49
22-5-2019
1776,55
1353,06
-0,6%
-1,19%
8,56%
-14,19%
33,61%
24,91%
ATX TD
Oostenrijk
1228,63
1235,86
-7,23
-0,59%
17:36:49
22-5-2019
1461,41
1154,43
-4,36%
-3,58%
4,2%
-12,96%
41,44%
15,65%
ATX TD NTR
Oostenrijk
1673,43
1683,27
-9,84
-0,58%
17:36:49
22-5-2019
1955,45
1545,19
-2,68%
-1,89%
6,04%
-10,24%
54,5%
32,45%
ATX TD TR
Oostenrijk
1821,61
1832,32
-10,71
-0,58%
17:36:49
22-5-2019
2120,31
1675,66
-2,31%
-1,51%
6,44%
-9,7%
58,08%
37,2%
ATX TR
Oostenrijk
5707,06
5745,45
-38,39
-0,67%
17:35:05
22-5-2019
6424,21
4953,1
1,76%
1,28%
11,22%
-10,55%
49,74%
41,89%
ATX five
Oostenrijk
1406,56
1415,74
-9,18
-0,65%
17:35:26
22-5-2019
1862,91
1314,6
-4,7%
-10,45%
4,07%
-24,17%
21,23%
1,07%
AXX
Groot-Brittannië
965,99
959,44
6,55
0,68%
17:45:41
22-5-2019
1110,33
841,56
6,14%
4,46%
12,28%
-11,79%
32,18%
21,21%
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
731,49
733,18
-1,69
-0,23%
16:19:06
22-5-2019
802
592,7
8,07%
22,17%
20,84%
-8,29%
12,69%
-36,45%
BEL 20
België
3488,75
3494,94
-6,19
-0,18%
18:05:02
22-5-2019
3929,08
3144,96
-2,35%
1,81%
8,24%
-10,93%
2,98%
11,52%
BEL 20 GR
België
9705,06
9722,29
-17,23
-0,18%
18:05:02
22-5-2019
10573,17
8563,44
-0,33%
4,29%
10,58%
-7,53%
14,95%
33,63%
BEL 20 NR
België
7456,16
7469,4
-13,24
-0,18%
18:05:02
22-5-2019
8195,08
6616,36
-0,86%
3,62%
9,96%
-8,46%
11,58%
27,43%
BEL Mid
België
5350,02
5352,2
-2,18
-0,04%
18:05:02
22-5-2019
5477,33
4517,75
5,15%
13,3%
15,49%
-0,61%
21,77%
43,35%
CAC 40
Frankrijk
5378,98
5385,46
-6,48
-0,12%
18:05:02
22-5-2019
5653,09
4555,99
3,13%
8,93%
14,71%
-4,63%
24,37%
20,11%
CAC 40 GR
Frankrijk
14411,49
14428,87
-17,38
-0,12%
18:05:02
22-5-2019
14821,36
11991,01
4,93%
11,2%
16,77%
-1,35%
37,08%
41,47%
CAC 40 NR
Frankrijk
11163,73
11177,19
-13,46
-0,12%
18:05:02
22-5-2019
11514,06
9336,96
4,4%
10,53%
16,16%
-2,33%
33,19%
34,78%
CAC 40 Volatility Index
Frankrijk
14,62
15,14
-0,52
-3,44%
17:35:11
22-5-2019
124,85
4,77
3,25%
-24,64%
-34,96%
16,49%
-32,94%
6,02%
CAC All Shares
Frankrijk
6558,03
6565,22
-7,19
-0,11%
18:05:02
22-5-2019
6922,46
5557,3
2,87%
8,93%
14,54%
-5,03%
30,3%
29,81%
CAC All Tradable
Frankrijk
4163,99
4169,35
-5,36
-0,13%
18:05:02
22-5-2019
4434,8
3547,59
2,65%
7,87%
13,97%
-5,88%
23,36%
21,55%
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
5935,76
5943,4
-7,64
-0,13%
18:05:02
22-5-2019
6256,56
5053,5
2,74%
8,12%
14,12%
-4,9%
23,98%
19,95%
CAC Low Risk
Frankrijk
2529,15
2557,12
-27,97
-1,09%
19:05:03
15-8-2018
2614,23
2419,69

-1,32%

4,19%
27,54%
36,18%
CAC MID 60
Frankrijk
13005,2
13010,44
-5,24
-0,04%
18:05:02
22-5-2019
14927,65
11116,6
1,9%
6,31%
13,15%
-11,7%
18,96%
35,42%
CAC Mid & Small
Frankrijk
12689,33
12705,7
-16,37
-0,13%
18:05:02
22-5-2019
14795,26
10877,03
1,85%
5,81%
12,69%
-13,52%
17,95%
34,26%
CAC Next 20
Frankrijk
11177,43
11201,2
-23,77
-0,21%
18:05:02
22-5-2019
12506,57
10007,3
-0,97%
0,61%
8,57%
-8,08%
19,45%
17,62%
CAC Small
Frankrijk
10770,93
10836,93
-66
-0,61%
18:05:02
22-5-2019
13891,55
9379,36
1,52%
3,14%
10,13%
-22,42%
12,53%
26,7%
FTSE 100
Groot-Brittannië
7334,19
7328,92
5,27
0,07%
17:35:30
22-5-2019
7903,5
6536,53
2,17%
5,37%
8,91%
-6,9%
19,52%
7,53%
FTSE 250
Groot-Brittannië
19307,27
19436,36
-129,09
-0,66%
17:46:04
22-5-2019
21371,54
17054,72
0,2%
4,19%
9,78%
-8,89%
13,36%
23,17%
FTSE 350
Groot-Brittannië
4065,12
4067,03
-1,91
-0,05%
17:46:04
22-5-2019
4394,04
3617,92
1,84%
5,18%
9,05%
-7,21%
18,47%
9,93%
FTSE Allshare
Groot-Brittannië
4012,87
4014,44
-1,57
-0,04%
17:46:04
22-5-2019
4336,77
3573,33
1,9%
5,17%
9%
-7,2%
18,65%
10,5%
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
22494,12
22614,26
-120,14
-0,53%
17:43:00
22-5-2019
25101,2
19848,73
0,97%
10,21%
11,49%
-11,52%
18,1%
3,8%
FTSE Italia Mid Cap
Italië
36470,52
36459,69
10,83
0,03%
17:36:01
22-5-2019
42102,82
33504
-3,23%
6,66%
5,86%
-12,59%
16,16%
32,3%
FTSE MIB
Italië
20573,31
20698,61
-125,3
-0,61%
17:35:58
22-5-2019
23298,45
17914,03
1,53%
10,59%
12,23%
-11,39%
18,75%
0,98%
FTSE MIB Dividend Index
Italië
899
899
27
3,12%
19:04:48
21-5-2019
865
797
3,33%
15,55%
11,68%
13,08%
32,6%
52,89%
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
385,89
387,39
-1,5
-0,39%
17:35:03
22-5-2019
388,87
308,25
11,09%
19,69%
22,19%
13,19%
67,24%
99,79%
IBEX 35
Spanje
9239,1
9199,7
39,4
0,43%
17:38:00
21-5-2019
10156,4
8286,2
0,37%
3,74%
8,06%
-8,87%
6,03%
-12,18%
IBEX Medium
Spanje
13539,4
13493,2
46,2
0,34%
17:38:00
21-5-2019
15882,3
12570
-2,44%
1,07%
4,57%
-13,67%
-4,51%
-6,19%
ISEQ
Ierland
5828,15
5838,1
-9,95
-0,17%
11:20:00
4-2-2019
6254,77
5325,99
-5,87%
6,15%
-5,25%
24,88%
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
2587,92
2590,06
-2,14
-0,08%
18:05:02
22-5-2019
2972,39
2220,06
0,52%
6,06%
12%
-12,83%
12,85%
23,89%
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
6556,9
6558,31
-1,41
-0,02%
16:21:02
22-5-2019
6565,88
6419,64
0,77%
1,57%
1,12%
1,79%
3,49%
10,02%
OMRX Total Market Index
Zweden
6092,01
6093,31
-1,3
-0,02%
16:21:01
22-5-2019
6100,3
5970,3
0,76%
1,51%
1,09%
1,69%
3,23%
9,28%
OMX AFV Generalindex
Zweden
581,63
583,16
-1,53
-0,26%
17:36:35
22-5-2019
606,9
494,7
1,73%
11,35%
14,8%
1,36%
25,33%
33,34%
OMX Copenhagen PI
Denemarken
846,69
839,75
6,94
0,83%
17:00:06
22-5-2019
879,81
739,84
3,14%
11,1%
11,47%
-0,05%
12,18%
41,54%
OMX Helkinski PI
Finland
9347,75
9359,08
-11,34
-0,12%
17:36:35
22-5-2019
10437,46
8571,92
-2,48%
3,8%
6,22%
-10,41%
21,17%
23,12%
OMX Iceland 15
IJsland
400,46
397,11
3,35
0,84%
17:39:15
30-6-2009




OMX Iceland 6 EUR
IJsland
2645,69
2638,81
6,88
0,26%
17:36:40
22-5-2019
2708,81
1892,89
16,21%
28,96%
27,46%
8,56%
20,02%
103,91%
OMX Iceland 6 PI ISK
IJsland
2136,35
2120,06
16,3
0,77%
17:36:40
22-5-2019
2160,49
1560,09
18,61%
26,84%
32,13%
21,65%
19,07%
83,32%
OMX Iceland All-Share
IJsland
1495,91
1481,56
14,35
0,97%
17:36:40
22-5-2019
1497,06
1177,02
15,8%
18%
22,84%
11,28%
16,73%
79,78%
OMX Nordic 40
IJsland
1520,58
1516,83
3,75
0,25%
17:36:20
22-5-2019
1593,95
1366,34
-0,59%
7,03%
8,57%
-4,38%
6,52%
13,44%
OMX STOCKHOLM 30 GI
Zweden
272,49
273,73
-1,24
-0,45%
17:35:00
22-5-2019
287,82
227,73
3,78%
12,46%
17,3%
2,01%
33,48%
38,28%
OMXC20
Denemarken
999,11
990,79
8,32
0,84%
17:00:00
22-5-2019
1034,7
860,86
2,09%
11,13%
10,66%
-0,43%
3,25%
38,92%
OMXH25
Finland
3960,42
3969,25
-8,82
-0,22%
17:36:35
22-5-2019
4403,99
3629,49
-2,69%
3,92%
6,63%
-9,23%
27,25%
34,18%
OMXS PI
Zweden
602,59
604,2
-1,61
-0,27%
17:36:35
22-5-2019
629,13
513,36
1,6%
11,33%
14,6%
1,58%
26%
33,55%
OMXS30
Zweden
1595,64
1602,91
-7,27
-0,45%
17:35:00
22-5-2019
1700,35
1378,2
0,43%
8,81%
13,5%
-1,77%
19,17%
14,92%
OMXS60PI
Zweden
183,98
184,61
-0,63
-0,34%
17:36:35
22-5-2019
195,22
158,51
0,03%
9,73%
13,68%
-1,25%
23,65%
25,51%
OMXSLCPI
Zweden
174,49
175,05
-0,56
-0,32%
17:36:35
22-5-2019
182,85
148,7
1,43%
11,35%
14,66%
1,23%
24,84%
28,16%
OMXSMCPI
Zweden
868,36
868,36
0
0%
17:36:35
22-5-2019
881,71
733,41
3,46%
11,91%
14,78%
4,74%
34,69%
93,39%
OMXSSCPI
Zweden
850,38
832,07
18,31
2,2%
17:36:35
22-5-2019
932,01
744,57
2,53%
5,44%
9,22%
6,14%
51,68%
104,13%
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
4247,11
4252,24
-5,13
-0,12%
18:05:02
22-5-2019
4507,53
3617,11
2,67%
7,96%
14,04%
-5,55%
23,56%
21,39%
SBF 120 Gross
Frankrijk
10149,35
10160,56
-11,21
-0,11%
18:05:02
22-5-2019
10470,42
8495,74
4,41%
10,12%
16,02%
-2,44%
35,64%
41,9%
SBF 120 Net
Frankrijk
8159,96
8169,23
-9,27
-0,11%
18:05:02
22-5-2019
8464,61
6864,81
3,9%
9,48%
15,44%
-3,36%
31,96%
35,53%
ViDX
Oostenrijk
2463,38
2463,38
-4,81
-0,19%
17:36:44
19-6-2009
3165,32
1601,44



VÖNIX
Oostenrijk
1207,41
1212,47
-5,06
-0,42%
17:36:49
22-5-2019
1331,52
1056,07
2,9%
2,59%
10%
-7,65%
47,05%
33,35%
WBI Wiener Börse Index
Oostenrijk
1214,18
1222,14
-7,96
-0,65%
17:45:05
22-5-2019
1370,13
1086,19
0,03%
-0,18%
8,33%
-11,38%
37,31%
28,81%