NEXT 150/ FR0003502087
N150| 27.05.2024 18:00:00 | Diff. +29.48 | Eröffnung | Tageshoch | Tagestief | Schluss Vortag |
|---|---|---|---|---|---|
| 3'538.92XXP | +0.84% | 3'509.58 | 3'539.12 | 3'509.07 | 3'509.44 |
Konfigurieren
| TitelISIN | AktuellDatum / Zeit | EröffnungSchluss | Diff.Diff. (%) | GeldGeld Vol | BriefBrief Vol | TageshochTagestief | Volumen (Stk.)Umsatz | |
|---|---|---|---|---|---|---|---|---|
| A2AIT0001233417 | 1.91027.05.2024 | 1.8801.888 | +0.022+1.17% | 1.8848'000 | 1.91010'000 | 1.9101.875 | 7.84 Mio.14.9 Mio. | Märkte |
| Aalberts NVNL0000852564 | 45.78027.05.2024 | 45.16046.180 | -0.400-0.87% | 45.300100 | 46.16050 | 45.98045.120 | 62'8672.87 Mio. | Märkte |
| ABN AMRO Bank NVNL0011540547 | 15.52527.05.2024 | 15.47515.480 | +0.045+0.29% | 15.460880 | 15.5502'860 | 15.54015.460 | 917'83114.23 Mio. | Märkte |
| Accor SAFR0000120404 | 40.84027.05.2024 | 40.75040.650 | +0.190+0.47% | 40.82048 | 41.0002'132 | 40.94040.590 | 247'42010.1 Mio. | Märkte |
| Aedifica SABE0003851681 | 59.50027.05.2024 | 59.75059.200 | +0.300+0.51% | 59.000250 | 60.00021 | 59.85059.050 | 31'0931.44 Mio. | Märkte |
| Aegon NVBMG0112X1056 | 6.17227.05.2024 | 6.2206.238 | -0.066-1.06% | 6.15016'655 | 6.1903'000 | 6.2206.150 | 3.5 Mio.21.61 Mio. | Märkte |
| Ageas SA/ NVBE0974264930 | 48.18027.05.2024 | 48.34048.300 | -0.120-0.25% | 48.00087 | 48.360100 | 48.44048.120 | 193'1429.32 Mio. | Märkte |
| Air France-KLMFR001400J770 | 10.39027.05.2024 | 10.39010.385 | +0.005+0.05% | 10.380100 | 10.460150 | 10.49510.360 | 565'1985.89 Mio. | Märkte |
| AKER SOLUTIONS ASANO0010716582 | 45.2427.05.2024 | 44.0244.88 | -- | -- | -- | 45.3444.02 | 644'345- | Märkte |
| Allfunds Group PLCGB00BNTJ3546 | 5.70027.05.2024 | 5.7205.720 | -0.020-0.35% | 5.6801'500 | 5.840500 | 5.7705.695 | 359'7682.05 Mio. | Märkte |
| AltenFR0000071946 | 125.7027.05.2024 | 125.40125.40 | +0.30+0.24% | 125.6050 | 126.0050 | 126.70125.00 | 24'7623.12 Mio. | Märkte |
| AMPLIFONIT0004056880 | 33.78027.05.2024 | 33.85033.870 | -0.090-0.27% | 33.420200 | 34.100666 | 34.09033.680 | 320'63410.86 Mio. | Märkte |
| ANIMA HOLDINGIT0004998065 | 4.94227.05.2024 | 4.9604.936 | +0.006+0.12% | 4.810600 | 4.960800 | 4.9664.912 | 580'0652.86 Mio. | Märkte |
| Aperam SALU0569974404 | 26.48027.05.2024 | 26.30026.320 | +0.160+0.61% | 26.30046 | 26.680160 | 26.60026.280 | 106'9272.83 Mio. | Märkte |
| Arcadis NVNL0006237562 | 62.00027.05.2024 | 62.00061.900 | +0.100+0.16% | 61.50032 | 62.25011 | 62.25061.700 | 79'2984.91 Mio. | Märkte |
| Arkema SAFR0010313833 | 94.40027.05.2024 | 94.30094.150 | +0.250+0.27% | 93.50032 | 96.0005 | 94.40093.550 | 56'2625.3 Mio. | Märkte |
| ASR Nederland NVNL0011872643 | 47.70027.05.2024 | 47.87047.800 | -0.100-0.21% | 47.6801'000 | 48.000500 | 47.90047.680 | 179'0588.55 Mio. | Märkte |
| AUSTEVOLL SEAFOODNO0010073489 | 92.8527.05.2024 | 93.8593.60 | -- | -- | -- | 94.4592.85 | 309'756- | Märkte |
| AZIMUTIT0003261697 | 24.66027.05.2024 | 24.76024.760 | -0.100-0.40% | 24.620400 | 24.8001'000 | 24.76024.540 | 295'3487.29 Mio. | Märkte |
| BANCA GENERALIIT0001031084 | 38.96027.05.2024 | 39.28039.280 | -0.320-0.81% | 38.840138 | 39.30020 | 39.28038.880 | 99'1743.87 Mio. | Märkte |
| BANCA MEDIOLANUMIT0004776628 | 10.60027.05.2024 | 10.69010.690 | -0.090-0.84% | 10.5809'674 | 10.68017'800 | 10.71010.530 | 976'80610.34 Mio. | Märkte |
| BANCA MONTE PASCHI SIENAIT0005508921 | 5.07027.05.2024 | 5.0345.034 | +0.036+0.72% | 5.0401'313 | 5.0961'000 | 5.1165.018 | 6.72 Mio.34.08 Mio. | Märkte |
| BANCO BPMIT0005218380 | 6.48227.05.2024 | 6.5006.480 | +0.002+0.03% | 6.4242'000 | 6.5004'579 | 6.5246.420 | 4.88 Mio.31.54 Mio. | Märkte |
| Banco Comercial Portugues SAPTBCP0AM0015 | 0.357927.05.2024 | 0.36410.3633 | -0.0054-1.49% | 0.357560'000 | 0.35872'600 | 0.36610.3572 | 58.69 Mio.21.13 Mio. | Märkte |
| Barco NVBE0974362940 | 13.00027.05.2024 | 13.06013.070 | -0.070-0.54% | 12.900255 | 13.20020 | 13.21012.940 | 58'350760'140.880 | Märkte |
| Basic-Fit NVNL0011872650 | 22.48027.05.2024 | 21.70021.700 | +0.780+3.59% | 22.0001'000 | 22.560325 | 22.54021.540 | 100'8412.23 Mio. | Märkte |
| BCA POP SONDRIOIT0000784196 | 7.16027.05.2024 | 7.1557.155 | +0.005+0.07% | 7.095130 | 7.180300 | 7.1707.085 | 730'4775.21 Mio. | Märkte |
| BE Semiconductor Industries NVNL0012866412 | 139.6527.05.2024 | 140.25140.40 | -0.75-0.53% | 139.2545 | 139.75200 | 140.60139.10 | 93'33813.04 Mio. | Märkte |
| Beneteau SAFR0000035164 | 13.70027.05.2024 | 13.66013.640 | +0.060+0.44% | 13.640700 | 13.760184 | 13.72013.620 | 17'887244'671.480 | Märkte |
| BFF BANKIT0005244402 | 9.07527.05.2024 | 9.2659.220 | -0.145-1.57% | 9.045500 | 9.2502'000 | 9.2859.075 | 423'3323.87 Mio. | Märkte |
