NEXT 150/ FR0003502087
N150| 14.06.2024 18:00:00 | Diff. -77,55 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|
| 3.288,50XXP | -2,30% | 3.364,81 | 3.364,81 | 3.272,35 | 3.366,05 |
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| A2AIT0001233417 | 1,84514.06.2024 | 1,9101,910 | -0,065-3,40% | 1,8431.000 | 1,8903.000 | 1,9121,828 | 19,28 Mio.30,19 Mio. | Märkte |
| Aalberts NVNL0000852564 | 41,24014.06.2024 | 42,06042,140 | -0,900-2,14% | 40,50063 | 41,8608.607 | 42,16040,740 | 174.5657,21 Mio. | Märkte |
| ABN AMRO Bank NVNL0011540547 | 15,24514.06.2024 | 15,39015,460 | -0,215-1,39% | 15,2001.000 | 15,2601.000 | 15,46514,905 | 3,79 Mio.57,57 Mio. | Märkte |
| Accor SAFR0000120404 | 37,03014.06.2024 | 38,26038,360 | -1,330-3,47% | 36,76014 | 37,280137 | 38,38036,740 | 1,3 Mio.48,52 Mio. | Märkte |
| Aedifica SABE0003851681 | 56,30014.06.2024 | 57,25057,300 | -1,000-1,75% | 56,05044 | 58,000100 | 57,25056,100 | 56.8163,2 Mio. | Märkte |
| Aegon NVBMG0112X1056 | 5,67814.06.2024 | 5,6605,798 | -0,120-2,07% | 5,600150 | 5,682250 | 5,6925,572 | 8,02 Mio.45,19 Mio. | Märkte |
| Ageas SA/ NVBE0974264930 | 42,20014.06.2024 | 42,86042,840 | -0,640-1,49% | 41,64055 | 42,36060 | 42,92041,760 | 392.05616,54 Mio. | Märkte |
| Air France-KLMFR001400J770 | 9,69214.06.2024 | 9,95010,035 | -0,343-3,42% | 9,6901.050 | 9,760110 | 9,9549,566 | 2,46 Mio.23,99 Mio. | Märkte |
| AKER SOLUTIONS ASANO0010716582 | 42,3814.06.2024 | 42,4442,66 | -0,28-0,66% | -- | -- | 42,8042,00 | 488.244- | Märkte |
| Allfunds Group PLCGB00BNTJ3546 | 5,43014.06.2024 | 5,6055,630 | -0,200-3,55% | 5,410180 | 5,4402.000 | 5,6205,405 | 726.1743,96 Mio. | Märkte |
| AltenFR0000071946 | 108,3014.06.2024 | 112,20112,60 | -4,30-3,82% | 108,2038 | 110,8050 | 112,30108,30 | 69.7507,15 Mio. | Märkte |
| AMPLIFONIT0004056880 | 34,64014.06.2024 | 34,21034,240 | +0,400+1,17% | 33,7408 | 35,150150 | 35,14034,020 | 889.32330,31 Mio. | Märkte |
| ANIMA HOLDINGIT0004998065 | 4,57414.06.2024 | 4,7144,714 | -0,140-2,97% | 4,5006.800 | 4,6602.000 | 4,7164,514 | 760.7003,5 Mio. | Märkte |
| Aperam SALU0569974404 | 24,58014.06.2024 | 24,74024,740 | -0,160-0,65% | 24,500805 | 24,880100 | 24,92024,420 | 180.7154,46 Mio. | Märkte |
| Arcadis NVNL0006237562 | 58,70014.06.2024 | 59,60059,600 | -0,900-1,51% | 57,50050 | 60,0001 | 59,80057,700 | 330.67819,4 Mio. | Märkte |
| Arkema SAFR0010313833 | 83,70014.06.2024 | 85,80086,050 | -2,350-2,73% | 83,45010 | 86,000130 | 85,95082,850 | 261.51421,95 Mio. | Märkte |
| ASR Nederland NVNL0011872643 | 43,55014.06.2024 | 44,30044,300 | -0,750-1,69% | 43,50020 | 44,500100 | 44,30042,730 | 602.92326,21 Mio. | Märkte |
| AUSTEVOLL SEAFOODNO0010073489 | 85,8014.06.2024 | 85,2085,10 | +0,70+0,82% | -- | -- | 86,4584,90 | 127.225- | Märkte |
| AZIMUTIT0003261697 | 22,48014.06.2024 | 23,01023,080 | -0,600-2,60% | 22,270200 | 23,09088 | 23,04022,270 | 779.03417,56 Mio. | Märkte |
| BANCA GENERALIIT0001031084 | 36,92014.06.2024 | 37,60037,600 | -0,680-1,81% | 36,08090 | 37,000100 | 37,66036,500 | 279.00110,3 Mio. | Märkte |
| BANCA MEDIOLANUMIT0004776628 | 10,30014.06.2024 | 10,55010,540 | -0,240-2,28% | 10,24075 | 10,7702.844 | 10,59010,250 | 1,66 Mio.17,14 Mio. | Märkte |
| BANCA MONTE PASCHI SIENAIT0005508921 | 4,33314.06.2024 | 4,4914,488 | -0,155-3,45% | 4,210350 | 4,3755.000 | 4,4994,169 | 39,5 Mio.169,13 Mio. | Märkte |
| BANCO BPMIT0005218380 | 5,88014.06.2024 | 6,0186,054 | -0,174-2,87% | 5,820500 | 5,900350 | 6,0405,760 | 15,65 Mio.91,55 Mio. | Märkte |
| Banco Comercial Portugues SAPTBCP0AM0015 | 0,326014.06.2024 | 0,33600,3362 | -0,0102-3,03% | 0,325025.000 | 0,328550.000 | 0,33720,3209 | 111,07 Mio.36,21 Mio. | Märkte |
| Barco NVBE0974362940 | 11,32014.06.2024 | 11,63011,630 | -0,310-2,67% | 11,310180 | 11,60050 | 11,64011,320 | 136.3221,56 Mio. | Märkte |
| Basic-Fit NVNL0011872650 | 20,02014.06.2024 | 20,18020,160 | -0,140-0,69% | 19,9801.000 | 20,600150 | 20,80019,860 | 181.0943,66 Mio. | Märkte |
| BCA POP SONDRIOIT0000784196 | 6,52014.06.2024 | 6,6306,665 | -0,145-2,18% | 6,43060 | 6,9003.000 | 6,6406,415 | 3,39 Mio.22 Mio. | Märkte |
| BE Semiconductor Industries NVNL0012866412 | 153,6014.06.2024 | 159,60159,20 | -5,60-3,52% | 152,20205 | 153,60183 | 161,15152,15 | 431.82166,64 Mio. | Märkte |
| Beneteau SAFR0000035164 | 10,88014.06.2024 | 11,44011,480 | -0,600-5,23% | 10,860429 | 11,500110 | 11,44010,860 | 214.7222,38 Mio. | Märkte |
| BFF BANKIT0005244402 | 8,87014.06.2024 | 8,9358,950 | -0,080-0,89% | 8,765500 | 9,0751.001 | 8,9608,770 | 619.2915,31 Mio. | Märkte |
