28.09.2021 09:13:35
EURO STOXX
464.91
EUR
0.2400
0.05%
27.09.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2021 464.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.09.2021 / 17:50
Währung EUR Aktualisierungsstand 28.09.2021 / 09:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.94% 475.5 388.8
1 Woche 2.39% 470.1 454.7
1 Monat -1.14% 475.5 450.4
3 Monate 1.60% 475.5 437.1
6 Monate 8.68% 475.5 427.5
1 Jahr 33.82% 475.5 329.3
3 Jahre 21.32% 475.5 252.9
23.55
26.51
1.13
16.94
9.23
SMI
-1.78
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.55,"chartHeight":24.897523107456,"year":2019,"ID_NOTATION":"1544656"},"2020":{"performance":-1.78,"chartHeight":11.413764232865,"year":2020,"ID_NOTATION":"1544656"},"2021":{"performance":16.94,"chartHeight":23.177415561523,"year":2021,"ID_NOTATION":"1544656"}}
{"2019":{"performance":26.51,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0412829448642,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.23,"chartHeight":20.007018564616,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.179065625519,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.25,"chartHeight":23.272098786726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.943875029489,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.465230919371,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.93,"chartHeight":22.155981235211,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.633794117667,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.511685123024,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.19,"chartHeight":20.523642697804,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.19169578578,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.52,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.09.2021 09:13:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.80 0.75% 0.20 36086 26.54 26.54 27.02 250 26.80 27.24 70 1.06% 0.00%
A2A SpA 1.79 -0.31% -0.01 1783562 1.79 1.76 1.80 72525 1.79 1.79 72 -0.72% 36.91%
Aalberts Industries 51.82 0.43% 0.22 102918 51.96 51.50 52.00 159 51.80 51.90 39 3.60% 41.62%
Aareal Bank 24.28 3.23% 0.76 69444 23.74 23.56 24.28 87 24.18 24.36 87 8.88% 23.69%
ABN AMRO GROUP DR/EO 12.12 3.91% 0.46 1048076 11.75 11.73 12.18 91 12.11 12.20 91 8.16% 50.47%
Accor S.A. 32.09 5.44% 1.66 555443 30.90 30.90 32.31 22 31.99 32.22 326 11.56% 8.17%
Ackermans & van Haar 151.00 0.80% 1.20 9884 150.20 149.80 151.20 79 150.90 151.10 85 1.96% 22.27%
ACS ACTIVIDADES DE C 24.06 2.34% 0.55 235569 23.68 23.63 24.26 249 23.98 24.15 249 6.81% -12.32%
ADIDAS 278.80 -0.96% -2.70 172996 284.45 277.70 287.10 8 278.70 278.85 6 -0.61% -6.79%
AEGON 4.27 2.30% 0.10 1406579 4.20 4.20 4.29 523 4.27 4.27 740 5.87% 32.01%
Aena SA 143.75 1.88% 2.65 125955 142.65 141.40 145.47 15 143.65 144.25 41 5.00% 1.09%
AGEAS/NV 40.66 2.03% 0.81 145545 40.27 40.19 40.78 878 40.69 40.69 434 4.77% -6.85%
Air France-KLM 4.72 5.68% 0.25 931799 4.53 4.53 4.78 2231 4.71 4.75 2212 15.42% -8.40%
Air Liquide 143.50 -0.46% -0.66 127908 145.12 143.44 145.15 19 143.52 143.58 22 1.50% 6.30%
Airbus 117.86 2.33% 2.68 366266 116.60 116.32 118.86 166 117.24 117.40 50 5.10% 30.38%
Akzo Nobel 96.26 -1.23% -1.20 314609 98.00 95.39 98.12 38 96.24 96.28 38 -0.91% 8.74%
ALLIANZ 196.16 1.96% 3.78 201717 195.54 194.64 196.40 43 196.14 196.20 14 6.72% -2.99%
Alstom 33.07 3.38% 1.08 618100 32.32 32.29 33.08 148 32.96 32.96 70 5.76% -29.31%
Amadeus IT 58.94 3.53% 2.01 883374 57.35 57.17 59.59 13 58.90 59.14 101 7.48% -1.77%
Amundi S.A. 74.88 0.74% 0.55 64634 74.80 74.55 75.20 27 74.95 74.95 12 3.49% 11.67%
Andritz 49.22 0.37% 0.18 65387 49.40 48.71 49.56 3 49.20 49.22 70 3.64% 33.03%
AB InBev 50.65 2.09% 1.03 652213 49.73 49.69 50.76 100 50.18 50.83 20 3.53% -11.40%
ArcelorMittal 26.05 0.75% 0.20 1065568 26.14 25.73 26.27 50 25.96 26.75 50 3.41% 37.38%
Arkema 115.17 0.35% 0.40 113958 116.40 114.35 116.70 70 115.10 115.25 74 4.33% 22.55%
Aroundtown 6.17 1.51% 0.09 934108 6.07 6.07 6.27 1321 6.16 6.18 1332 2.87% -0.32%
ASM International 336.50 -3.95% -13.85 57366 352.65 333.20 354.30 10 336.40 336.60 7 -4.27% 86.22%
ASML Holding 718.40 -2.88% -21.30 193715 745.20 715.10 747.40 96 716.90 716.90 18 -0.18% 79.56%
ASR Nederland 38.99 1.26% 0.48 127401 38.83 38.76 39.10 588 38.91 38.91 29 2.61% 18.22%
Assicurazioni Genera 18.66 1.69% 0.31 1043393 18.41 18.37 18.67 36187 18.62 18.62 109 6.96% 30.90%
Atlantia 16.66 1.28% 0.21 763137 16.52 16.52 16.68 8409 16.62 16.62 19 5.26% 13.74%
ATOS 45.04 0.83% 0.37 129221 44.92 44.72 45.41 12 45.03 45.25 16 -2.02% -40.04%
AURUBIS 65.34 2.90% 1.84 67829 64.18 63.52 65.42 11 65.28 65.36 43 3.75% 2.61%
AXA S.A. 23.91 1.81% 0.42 981921 23.62 23.59 23.96 8490 23.88 23.88 442 7.05% 22.29%
AZIMUT 24.18 -0.29% -0.07 75922 24.24 24.12 24.39 1320 24.19 24.19 156 2.59% 35.69%
Aéroports de Paris 115.00 6.43% 6.95 137202 108.90 108.90 116.65 10 114.25 115.10 8 8.75% 8.90%
BBVA 5.79 2.20% 0.12 11453504 5.68 5.62 5.79 877 5.69 5.88 2000 9.75% 42.41%
Banco BPM 2.75 2.71% 0.07 1172417 2.69 2.68 2.75 45716 2.75 2.75 60 7.50% 51.25%
BA.SABADELL 0.71 6.72% 0.04 11713565 0.67 0.67 0.71 50000 0.71 0.71 8429 15.67% 101.24%
Banco Santander 3.20 3.29% 0.10 10902279 3.12 3.10 3.20 1097 3.11 3.21 1000 10.18% 24.78%
Bank of Ireland 5.12 1.75% 0.09 424052 4.96 4.90 5.14 2500 5.10 5.13 2100 5.29% 55.00%
BANKINTER 5.23 2.99% 0.15 1584629 5.11 5.08 5.26 684 5.20 5.25 1146 8.37% 18.21%
BASF 64.72 1.60% 1.02 1258591 64.42 64.39 65.14 58 64.72 64.75 44 4.96% -0.01%
BAYER 47.47 2.10% 0.97 728130 46.83 46.73 47.65 45 47.46 47.55 75 5.01% -2.12%
BMW 82.81 1.68% 1.37 506097 82.39 82.13 82.96 46 82.80 95.39 20 6.25% 13.95%
BEIERSDORF 98.74 -2.19% -2.21 169001 101.20 98.66 101.25 80 98.68 100.05 48 -3.48% 4.21%
bioMerieux 101.45 -5.54% -5.95 94794 107.60 101.20 107.75 25 101.30 101.50 2 -9.34% -12.47%
BNP Paribas 56.41 3.05% 1.67 1295130 55.18 54.81 56.48 137 56.41 56.61 186 10.28% 29.86%
Bolloré 5.26 -2.09% -0.11 539744 5.42 5.26 5.42 10546 5.25 5.25 10546 3.54% 55.22%
Bouygues 36.29 1.21% 0.43 149142 36.01 35.96 36.49 96 36.29 36.31 48 2.60% 7.30%
Bper Banca 1.90 3.65% 0.07 2087848 1.85 1.84 1.90 68245 1.90 1.90 67 11.83% 27.66%
bpost 7.86 1.62% 0.12 164734 7.75 7.66 7.87 61 7.84 7.87 62 1.62% -7.04%
Brenntag 82.34 0.01% 0.01 138893 83.11 81.72 83.18 9 82.34 82.40 11 1.73% 27.48%
Bureau Veritas 27.22 -2.12% -0.59 296949 27.95 27.22 27.96 9134 27.24 27.24 1144 -2.86% 24.75%
Caixabank 2.75 3.86% 0.10 3263605 2.66 2.66 2.75 2182 2.74 2.75 393 10.41% 29.76%
Cap Gemini 191.50 -0.48% -0.93 91468 193.50 190.80 193.85 4 191.15 191.15 4 1.48% 50.82%
Carrefour 15.61 0.48% 0.07 1063407 15.51 15.47 15.78 400 15.24 16.80 127 6.72% 11.08%
Casino Guichard 23.91 -0.25% -0.06 72832 23.99 23.84 24.08 131 23.90 24.02 130 0.15% -4.68%
CECONOMY 3.86 3.35% 0.12 98029 3.78 3.77 3.91 88 3.86 3.87 117 6.84% -32.85%
Cellnex Telecom 54.02 -4.27% -2.41 893363 55.00 53.86 55.50 2015 54.00 54.00 583 -6.67% 25.83%
Christian Dior 641.50 -1.31% -8.50 1422 652.50 640.50 653.00 2 640.50 642.00 13 1.99% 40.56%
Michelin (CGDE) 133.05 -0.34% -0.45 194049 134.60 132.55 134.65 34 133.50 133.50 34 3.14% 26.29%
CNH Industrial 14.62 -0.20% -0.03 772367 14.71 14.44 14.78 24439 14.60 14.60 467 5.29% 40.62%
CNP Assurances 13.85 1.88% 0.26 153654 13.70 13.66 13.96 312 13.83 13.86 45 5.49% 4.49%
COFINIMMO 137.45 0.11% 0.15 24981 137.00 136.90 138.50 86 137.30 138.00 10 1.59% 12.66%
Commerzbank 5.64 3.01% 0.17 2633187 5.54 5.51 5.67 418 5.64 5.64 224 11.63% 6.55%
Compagnie de Saint-G 60.72 -0.22% -0.14 334042 61.44 60.39 61.51 2574 60.57 60.57 106 3.47% 61.13%
Cie Plastic Omnium 22.72 -3.81% -0.90 224070 23.10 22.54 23.54 76 22.70 23.14 76 5.09% -19.26%
CONTINENTAL 96.28 1.70% 1.61 153883 95.80 95.20 96.88 349 96.30 96.30 13 6.22% -11.94%
Covestro 57.24 1.56% 0.88 387188 57.12 56.52 58.20 17 57.22 57.30 70 4.45% 12.59%
Covivio 76.82 1.67% 1.26 27694 76.02 75.94 77.35 90 76.54 76.90 66 2.89% 2.09%
CRH PLC 42.29 -0.73% -0.31 285453 42.76 42.12 42.80 166 42.11 42.40 61 1.45% 23.80%
Crédit Agricole 12.32 3.20% 0.38 2520544 11.97 11.95 12.33 730 11.83 12.37 250 9.88% 18.58%
Daimler 75.80 2.07% 1.54 1229493 74.94 74.89 76.25 115 75.61 75.96 115 9.70% 29.77%
Danone 59.23 -0.14% -0.09 423339 59.77 59.23 60.02 221 59.28 59.28 221 0.76% 9.69%
Dassault Aviation 946.00 1.39% 13.00 3615 940.50 940.50 957.50 9 945.50 946.50 9 3.44% 4.42%
Dassault Systèmes 47.67 -3.70% -1.83 773928 49.85 47.66 49.94 25 47.66 47.69 126 -4.20% 43.19%
Davide Campari-Milan 12.10 -0.45% -0.06 331630 12.18 12.07 12.24 10278 12.11 12.11 58 1.49% 29.11%
DEUTSCHE BANK 11.12 2.66% 0.29 2513034 10.88 10.82 11.15 338 11.11 11.12 342 8.70% 23.71%
DEUTSCHE BOERSE 142.03 -1.08% -1.55 216037 144.90 141.95 145.25 74 142.10 142.10 74 2.18% 1.43%
DEUTSCHE EUROSHOP 18.71 3.14% 0.57 34972 18.27 18.27 18.92 30 18.50 18.71 235 4.50% 1.74%
DEUTSCHE LUFTHANSA 6.53 5.75% 0.35 4299153 6.30 6.27 6.61 614 6.56 6.56 614 4.92% -15.63%
DEUTSCHE POST 56.23 -1.83% -1.05 1033960 57.67 55.95 57.67 214 56.17 56.17 214 -2.90% 38.31%
Deutsche Telekom 17.58 0.73% 0.13 1804951 17.54 17.50 17.75 468 17.58 17.58 183 3.83% 16.89%
Deutsche Wohnen 52.95 0.09% 0.05 349482 52.90 52.90 52.98 929 52.96 52.96 929 0.09% 21.17%
Dialog Semiconductor 67.45 - - - - - - 195 67.44 67.46 793 0.13% 48.24%
DIA 0.02 11.89% 0.00 5481519 0.02 0.02 0.02 500000 0.02 0.03 200000 0.00% -69.04%
Dürr 39.70 -1.24% -0.50 42631 40.63 39.26 40.63 32 39.68 39.74 17 0.10% 17.87%
E.ON 10.90 -0.24% -0.03 1466179 10.98 10.85 10.98 3213 10.90 10.90 3213 1.04% 20.00%
Edenred 47.78 -0.31% -0.15 202893 48.12 47.77 48.47 21 47.76 47.78 23 2.93% 2.47%
EDP-ENERGIAS 4.65 1.00% 0.05 2774934 4.62 4.60 4.66 257 4.58 4.73 257 3.40% -11.02%
Eiffage 89.70 2.87% 2.50 165821 87.92 87.82 89.94 70 88.42 89.74 29 7.09% 13.52%
E.D.F. 11.17 3.40% 0.37 1472967 10.85 10.84 11.27 500 10.32 11.34 100 7.23% -13.50%
Elior Group 6.98 3.95% 0.27 213861 6.79 6.76 7.11 598 6.97 7.01 192 8.89% 24.75%
ELIS S.A. 16.89 2.18% 0.36 275662 16.65 16.59 17.09 45 16.85 16.89 63 4.52% 22.93%
Elisa A 53.52 -1.55% -0.84 68333 54.31 53.44 54.38 68 53.48 53.54 154 -0.82% 18.37%
ENAGAS 19.20 0.63% 0.12 309780 19.09 19.03 19.25 51 19.21 19.21 51 1.72% 7.20%
Endesa 18.20 0.36% 0.07 577562 18.31 18.11 18.37 329 18.14 18.27 329 0.78% -18.71%
ENEL 6.94 -1.18% -0.08 7483153 7.07 6.92 7.09 92326 6.95 6.95 274 1.30% -16.42%
Engie S.A. 11.85 1.51% 0.18 1114354 11.77 11.70 11.90 866 11.51 12.38 482 1.11% -5.41%
ENI 11.20 2.49% 0.27 3896087 11.02 11.01 11.21 10352 11.19 11.19 179 7.49% 30.81%
ERSTE GROUP BANK 38.33 4.04% 1.49 557471 37.00 37.00 38.41 1100 38.25 38.33 61 10.27% 50.55%
EssilorLuxottica 168.34 -0.44% -0.74 164758 170.29 168.30 170.80 41 168.32 168.46 14 -0.15% 31.62%
Eurazeo 82.55 0.00% 0.00 20663 83.30 81.97 83.30 97 82.45 82.55 97 0.43% 47.67%
Eurofins Scientific 114.22 -4.69% -5.62 194218 120.28 114.14 120.64 896 114.00 114.00 40 -8.09% 65.42%
Euronext 99.25 -1.15% -1.15 82135 101.15 98.80 101.15 79 99.20 99.35 22 -1.64% 20.13%
Eutelsat Communicati 10.12 1.61% 0.16 237833 9.98 9.96 10.21 168 10.12 10.13 108 2.16% 9.52%
Evonik Industries 27.75 1.31% 0.36 373325 27.54 27.46 28.11 61 27.71 27.76 40 3.82% 3.31%
Exor NV 71.52 0.87% 0.62 144765 71.74 71.04 71.82 3633 71.58 71.58 7 5.24% 7.68%
Faurecia 41.13 1.86% 0.75 356864 40.34 40.31 42.02 17 40.95 41.13 3 12.01% -1.86%
Ferrari N.V. 184.40 -0.35% -0.65 66000 185.85 182.75 186.60 313 184.45 184.45 1 1.71% -2.72%
FERROVIAL 26.47 3.14% 0.81 608471 25.86 25.85 26.69 2592 26.42 26.42 111 6.86% 16.61%
FinecoBank S.p.A. 16.05 0.34% 0.06 751994 16.09 15.79 16.14 20766 16.05 16.05 1622 5.18% 19.25%
Flutter Entertainmen 178.35 -1.03% -1.85 24367 181.70 177.00 182.05 11 177.85 178.10 18 3.84% 7.13%
FORTUM 26.27 1.62% 0.42 511744 26.03 25.95 26.30 127 26.25 26.25 127 1.31% 32.61%
FRAPORT 61.52 4.02% 2.38 160697 59.95 59.90 61.94 50 61.50 61.58 30 9.66% 25.50%
freenet 22.43 1.36% 0.30 85487 22.30 22.18 22.51 182 22.43 22.45 242 3.32% 30.37%
FRESENIUS MED. CARE 61.28 -0.10% -0.06 154684 61.78 61.28 62.14 70 61.20 71.10 170 1.02% -10.70%
FRESENIUS 41.33 0.56% 0.23 160992 41.49 41.26 41.77 91 41.33 41.34 91 2.23% 8.71%
FUCHS PETROLUB PRF 41.84 0.72% 0.30 35555 42.08 41.70 42.38 51 41.84 41.90 42 0.63% -10.20%
Galapagos 46.59 2.24% 1.02 41419 45.73 45.65 46.87 17 46.40 46.72 29 -0.67% -42.63%
Galp Energia 9.25 3.07% 0.28 1493651 9.05 9.05 9.28 198 9.24 9.29 646 12.10% 5.64%
GEA GROUP 39.25 -0.96% -0.38 126455 39.74 38.91 39.87 166 39.22 39.27 7 -0.38% 32.42%
Gecina 122.95 0.35% 0.42 32367 123.15 122.85 124.25 20 122.95 123.05 69 0.24% -2.73%
Gerresheimer 85.40 -0.47% -0.40 34710 85.72 85.25 86.75 53 85.30 85.45 79 -0.18% -3.26%
Getlink SE 13.84 0.73% 0.10 274640 13.79 13.79 13.96 859 13.84 13.86 858 3.01% -3.22%
GLANBIA 14.32 -2.19% -0.32 23518 14.62 14.30 14.70 800 14.31 14.44 3251 -2.62% 37.30%
GRIFOLS CL. A 22.32 2.03% 0.45 351031 21.96 21.90 22.48 155 22.32 22.34 155 0.93% -6.98%
GBL 96.46 0.21% 0.20 49630 96.76 96.00 96.88 152 96.26 96.26 152 2.57% 16.53%
Hannover Rueck 156.50 1.89% 2.90 33910 154.97 154.25 156.80 171 156.30 156.30 14 3.78% 18.52%
HeidelbergCement AG 67.44 0.69% 0.46 241900 67.60 66.92 67.74 38 67.42 67.46 162 5.38% 9.39%
Heineken Holding 75.55 0.13% 0.10 36830 75.50 75.05 76.00 1338 75.65 75.65 1338 -0.13% -2.33%
Heineken 90.48 0.07% 0.06 542943 90.86 89.60 91.01 1474 90.40 90.40 437 0.20% -0.46%
HENKEL Vz 80.93 2.26% 1.79 284455 80.04 79.94 81.20 2 80.94 80.96 44 4.01% -12.34%
HERMES INTL 1244.50 -3.43% -44.25 17562 1298.00 1241.50 1303.00 1 1241.00 1396.50 1 -0.88% 40.94%
HOCHTIEF 70.52 2.44% 1.68 32653 69.47 69.44 70.56 11 70.44 70.54 125 7.01% -11.91%
Hugo Boss 51.93 -1.98% -1.05 95909 53.36 51.78 53.77 101 51.90 51.92 18 5.31% 88.91%
Huhtamäki 40.40 -2.30% -0.95 86567 41.53 40.19 41.78 22 40.39 40.48 22 -4.40% -4.81%
IBERDROLA 9.20 -0.21% -0.02 6408857 9.26 9.18 9.27 500 9.15 9.32 749 -0.90% -21.47%
Icade SA 73.30 1.56% 1.12 24313 72.58 72.35 73.90 104 73.20 73.35 69 4.49% 17.56%
Iliad 182.00 0.00% 0.00 7287 181.45 180.90 183.65 171 181.65 182.10 52 -0.22% 8.62%
IMCD 165.50 -1.49% -2.50 101423 169.30 164.45 169.35 9 165.40 165.55 21 -1.22% 58.03%
Imerys 38.50 1.16% 0.44 13012 38.60 38.22 38.66 35 38.46 38.50 136 5.25% -0.47%
Inditex Ind De Desno 32.18 1.45% 0.46 733517 31.97 31.89 32.36 156 32.00 32.20 410 0.94% 22.92%
Infineon Technologie 37.62 0.20% 0.07 1452508 37.99 37.45 38.07 365 37.62 37.62 81 5.45% 18.78%
ING Groep 12.45 4.46% 0.53 8586587 11.98 11.97 12.48 543 12.44 12.46 283 10.37% 61.99%
INTESA SANPAOLO 2.48 2.23% 0.05 27747245 2.44 2.44 2.48 836365 2.47 2.47 2817 7.72% 29.14%
Ipsen 81.64 -0.22% -0.18 16937 82.34 81.20 82.34 7 80.82 81.84 7 -0.41% 20.95%
ITALGAS S.P.A. O.N. 5.65 -0.18% -0.01 165704 5.67 5.62 5.67 74 5.66 5.66 13 0.28% 8.73%
JCDECAUX 23.34 8.26% 1.78 120654 21.82 21.76 23.58 54 23.30 23.38 308 7.16% 25.82%
Jeronimo Martins 17.68 -0.03% -0.01 237987 17.75 17.63 17.82 158 17.62 17.85 154 0.80% 27.29%
K+S AG 13.87 6.12% 0.80 463367 13.45 13.38 13.95 91 13.85 13.88 91 13.22% 77.50%
KBC Groep 76.62 5.02% 3.66 398776 73.87 73.73 76.74 46 76.60 77.06 54 9.93% 32.81%
KERING 621.50 -1.68% -10.60 76156 639.30 621.20 641.60 18 622.30 622.30 18 -1.10% 4.63%
KERRY GROUP A 118.10 -1.60% -1.93 77581 120.30 117.70 120.62 394 117.55 118.75 394 -3.00% -1.09%
Kesko B 30.97 -3.60% -1.16 150408 32.10 30.93 32.20 245 30.95 31.05 187 -2.58% 46.78%
Kingspan Group 89.16 -5.59% -5.28 117560 94.57 89.16 94.57 522 87.84 89.24 31 -5.89% 52.54%
KION GROUP 82.24 -0.60% -0.50 72342 83.38 82.18 83.74 17 82.12 82.12 17 0.02% 14.24%
Klépierre 20.48 4.68% 0.92 246675 19.64 19.64 20.58 5 20.45 20.49 410 7.55% 11.43%
KONE 61.72 -1.41% -0.88 418217 62.75 61.54 62.82 1221 61.64 61.64 151 1.10% -7.13%
Ahold Delhaize 28.61 -0.65% -0.19 1092701 28.86 28.55 28.87 468 28.64 28.64 468 1.58% 22.88%
BOSKALIS WESTMINSTER 26.44 -0.60% -0.16 22221 26.62 26.40 26.74 154 26.42 26.50 70 1.30% 16.99%
Koninklijke DSM 175.30 -3.40% -6.17 174717 181.95 175.18 182.38 13 175.20 175.50 11 -4.47% 23.84%
KONINKLIJKE KPN 2.77 0.20% 0.01 4894152 2.78 2.76 2.79 36886 2.77 2.77 36886 1.22% 11.18%
PHILIPS 38.80 -0.24% -0.10 1030313 38.83 38.52 39.20 237 38.66 41.90 675 -2.85% -11.67%
Koninklijke Vopak 35.03 0.40% 0.14 163541 35.02 34.80 35.19 25 35.00 35.00 25 1.95% -18.44%
L'Oreal 372.30 -1.57% -5.95 154595 380.20 370.60 380.20 84 372.00 372.00 84 0.31% 19.25%
Lagardère 22.92 -0.09% -0.02 49631 23.12 22.92 23.16 113 22.90 22.94 34 0.79% 12.24%
Lanxess 60.60 -0.13% -0.08 263698 61.36 59.90 61.58 134 60.54 60.60 1 -0.92% -3.96%
LEG Immobilien 128.85 1.74% 2.20 130566 127.85 127.30 130.90 504 128.45 128.45 504 2.87% 1.55%
Legrand 93.64 -0.72% -0.68 133576 94.70 93.12 94.86 23 93.62 93.68 39 -0.64% 28.27%
Leonardo S.p.A. 7.15 4.06% 0.28 1302157 6.91 6.91 7.15 1707 7.15 7.15 50 7.36% 20.54%
LINDE PLC EO 0,001 265.30 0.13% 0.35 136569 268.30 264.45 268.35 20 265.10 265.50 20 2.65% 24.99%
LVMH Moët Henn. L. Vui 636.50 -0.81% -5.20 121127 648.40 633.25 651.40 894 637.50 637.50 2 2.25% 24.05%
MAPFRE 1.89 1.59% 0.03 1008847 1.86 1.86 1.89 1754 1.88 1.89 388 7.04% 18.47%
MEDIASET 5.01 0.58% 0.03 115767 4.99 4.93 5.05 342 5.00 5.04 129 4.87% 17.92%
Mediobanca Banca di 10.26 1.53% 0.15 974011 10.16 10.11 10.28 39153 10.26 10.26 78 4.75% 35.11%
MERCK KGAA 188.60 -2.86% -5.55 287148 196.07 187.97 196.12 14 188.50 188.65 19 -3.18% 35.12%
Merlin Properties SO 9.45 1.73% 0.16 210002 9.28 9.28 9.47 1745 9.42 9.42 1745 2.98% 22.85%
Moncler 53.98 -2.07% -1.14 224614 55.48 53.76 55.48 215 53.82 53.82 15 4.25% 7.10%
MTU Aero Engines 203.30 2.21% 4.40 94288 201.80 201.00 204.40 33 203.30 203.30 33 4.61% -5.33%
Münchener Rück 241.60 1.73% 4.10 107461 239.88 238.90 242.25 14 239.20 243.55 104 5.50% -1.29%
Naturgy Energy Group 21.71 0.63% 0.14 332080 21.55 21.52 21.73 276 21.63 21.73 375 1.19% 13.87%
Neles 12.53 0.97% 0.12 37735 12.52 12.38 12.57 965 12.50 12.53 947 1.38% 15.23%
Neste Corp 51.40 -1.49% -0.78 483733 52.06 50.86 52.45 904 51.32 51.32 904 1.74% -13.70%
NN Group 45.22 0.91% 0.41 183813 45.03 45.01 45.46 86 45.21 45.23 204 3.74% 26.70%
NOKIA 4.86 1.40% 0.07 3867878 4.81 4.79 4.86 647 4.81 4.84 500 4.47% 53.96%
NOKIAN TYRES 31.57 -0.19% -0.06 58180 31.81 31.50 31.87 70 31.56 31.60 251 2.22% 9.28%
OMV 52.64 1.86% 0.96 190189 51.71 51.65 53.00 83 52.40 53.16 91 7.96% 58.55%
Ontex Group 9.39 2.18% 0.20 31756 9.24 9.23 9.44 511 9.38 9.41 71 4.04% -14.09%
ORANGE SA 9.46 1.37% 0.13 1575436 9.34 9.32 9.52 15760 9.43 9.43 562 2.16% -3.09%
Orion B 35.22 -0.17% -0.06 197049 35.37 35.17 35.81 170 35.15 35.25 241 2.15% -6.00%
Orpea 101.38 0.27% 0.28 32045 101.65 101.25 102.30 84 101.30 101.40 5 -3.13% -6.00%
OUTOKUMPU 5.33 -0.30% -0.02 294441 5.39 5.30 5.39 197 5.32 5.33 1561 1.02% 64.89%
Pernod Ricard 192.25 0.52% 1.00 112469 192.20 191.90 193.45 15 169.60 200.50 15 3.61% 22.14%
Porsche Automobil 85.46 1.33% 1.12 91899 85.68 85.02 86.28 30 85.40 85.48 43 7.04% 50.78%
Poste Italiane 12.04 1.01% 0.12 516048 11.96 11.96 12.05 7425 12.04 12.04 154 4.88% 44.30%
PostNL 4.15 -1.59% -0.07 1021011 4.23 4.13 4.23 579 4.15 4.15 772 -1.80% 48.32%
ProSiebenSat.1 Media 16.14 0.20% 0.03 226884 16.29 16.01 16.32 204 16.12 16.14 118 3.53% 17.69%
Proximus 17.25 1.44% 0.24 131759 16.92 16.75 17.34 38 17.25 17.27 124 2.89% 6.68%
PRYSMIAN 31.68 -1.09% -0.35 402545 32.19 31.43 32.22 1024 31.70 31.70 33 3.02% 8.94%
Publicis Groupe 57.70 0.91% 0.52 268220 57.28 57.16 58.14 145 57.68 57.74 4 3.70% 40.73%
QIAGEN 45.00 -2.39% -1.10 197501 47.09 44.91 47.10 8415 45.07 45.07 1990 -3.35% 4.32%
Raiffeisenbank Bank 22.70 2.62% 0.58 169428 22.10 22.08 22.76 251 22.70 22.74 345 8.51% 34.56%
Randstad Holding N.V 59.02 2.15% 1.24 252495 58.30 58.08 59.64 30 59.00 59.04 33 0.07% 10.24%
Recordati Industria 50.18 -1.45% -0.74 68108 51.25 50.17 51.34 90 50.20 50.20 24 0.12% 10.35%
RED ELECTRICA 17.41 0.40% 0.07 300614 17.45 17.27 17.47 106 17.40 17.40 106 0.61% 3.35%
Renault 31.55 2.65% 0.81 393606 31.00 31.00 31.64 125 30.41 32.77 50 12.68% -12.39%
REPSOL 10.99 2.55% 0.27 2251001 10.78 10.78 11.06 620 10.86 11.12 1000 10.08% 32.30%
Rexel 17.44 1.01% 0.17 336201 17.27 17.21 17.45 111 17.43 17.45 447 5.35% 33.95%
Rheinmetall 83.66 1.19% 0.98 111283 83.58 82.52 84.16 17 83.64 83.80 22 5.10% -4.60%
RTL Group 51.55 0.39% 0.20 11790 51.55 51.45 51.80 237 51.50 51.65 33 2.43% 30.84%
Rubis 29.71 -0.83% -0.25 136471 29.64 29.10 30.11 11 29.70 29.74 17 0.75% -21.49%
RWE AG 32.38 1.11% 0.35 628915 32.38 32.16 32.75 259 32.35 37.51 400 0.94% -6.20%
Ryanair Holdings 17.32 2.58% 0.43 917098 16.91 16.91 17.41 250 17.32 17.38 500 3.46% 6.34%
Safran 114.88 3.12% 3.48 387566 112.36 112.36 115.48 92 114.36 114.90 16 6.47% -1.77%
Saipem 2.12 1.73% 0.04 1465029 2.09 2.09 2.12 2398 2.12 2.12 1729 8.26% -4.68%
Sampo 'A' 43.28 0.44% 0.19 324172 43.40 43.23 43.62 4390 43.20 43.20 78 2.20% 24.74%
Sanofi 82.13 0.06% 0.05 526829 82.21 82.08 82.91 5671 82.12 82.12 391 0.01% 4.19%
SAP SE 121.30 0.21% 0.26 445859 122.70 120.84 122.98 1180 121.42 121.42 1180 1.83% 12.75%
Sartorius Vz 549.20 -4.22% -24.20 41865 582.80 547.00 582.80 6 548.80 549.20 6 -1.51% 59.10%
SBM Offshore 15.19 0.83% 0.12 347189 15.10 15.02 15.19 38 15.17 15.19 248 1.84% -1.33%
SCHAEFFLER AG INH. V 6.84 2.24% 0.15 151890 6.78 6.71 6.88 1238 6.83 6.85 1203 8.44% 0.59%
Schneider Electric 148.02 -0.99% -1.48 256539 151.10 147.72 151.10 5440 147.88 147.88 89 0.57% 24.18%
SCOR SE 24.95 2.65% 0.65 240620 24.48 24.45 25.12 72 24.91 24.98 244 2.27% -6.18%
SCOUT24 AG NA O.N. 61.76 -4.48% -2.90 133212 64.70 61.22 64.85 1 61.74 61.78 34 -3.47% -7.96%
SEB 126.60 -0.20% -0.25 30131 127.65 125.40 127.80 18 126.10 126.70 95 0.80% -6.10%
SES 7.37 0.86% 0.06 247866 7.34 7.33 7.40 1407 7.36 7.37 151 1.82% -4.41%
Siemens 147.24 -0.57% -0.84 283276 150.46 146.46 150.70 1034 147.28 147.28 29 3.44% 24.57%
Siemens Gamesa Renew 23.01 0.92% 0.21 367718 23.15 22.90 23.32 28 22.99 23.11 455 3.28% -30.63%
Signify 42.81 -1.36% -0.59 289589 43.63 42.64 43.69 57 42.79 42.86 23 -1.02% 23.23%
Smurfit Kappa Group 46.18 -1.72% -0.81 94436 47.41 45.60 47.41 75 46.05 46.24 200 -0.43% 21.14%
SNAM 4.82 -0.91% -0.04 2797550 4.88 4.80 4.88 45227 4.82 4.82 32727 -1.69% 4.08%
Societe BIC 52.30 -1.23% -0.65 26104 53.25 52.10 53.40 223 52.30 52.40 66 0.77% 12.62%
Société Générale 27.27 3.30% 0.87 1320094 26.50 26.45 27.30 255 26.86 27.46 500 10.83% 59.32%
Sodexo 77.34 3.18% 2.38 157186 75.32 75.28 77.58 24 77.28 77.38 109 8.02% 10.99%
Software 41.15 -1.37% -0.57 20789 42.22 41.15 42.38 235 41.10 41.20 223 0.37% 22.98%
Solvay 107.53 1.30% 1.38 35085 107.30 106.25 107.97 77 107.40 107.60 35 4.95% 10.71%
Sopra Steria Group 166.90 2.90% 4.70 7115 165.50 165.10 167.80 5 166.80 167.10 49 -0.48% 26.06%
Spie S.A. 20.56 1.58% 0.32 61456 20.40 20.38 20.65 83 20.54 20.58 466 4.21% 14.99%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.94 0.78% 0.13 576017 16.95 16.69 16.97 262 16.94 16.94 296 5.45% 0.00%
STMicroelectronics 39.52 0.23% 0.09 896594 39.94 39.42 40.53 1815 39.57 39.57 190 3.48% 29.80%
Stora Enso Oyj R 14.76 -0.74% -0.11 635628 15.00 14.62 15.02 100 14.47 14.85 262 -0.64% -6.06%
Suez SA 19.69 -0.01% -0.00 152794 19.68 19.67 19.71 536 19.60 19.70 248 0.24% 21.42%
Symrise 113.12 -2.56% -2.98 126677 116.75 112.70 116.90 38 113.10 113.35 38 -3.68% 3.57%
TechnipFMC 6.51 6.44% 0.39 708113 6.18 6.17 6.59 378 6.51 6.52 504 14.09% -16.00%
Telecom Italia 0.36 2.87% 0.01 37157225 0.35 0.35 0.36 28850 0.36 0.36 65 1.71% -4.13%
Telefonica Deutschla 2.42 1.00% 0.02 1315701 2.41 2.39 2.43 1580 2.41 2.42 800 1.43% 6.15%
TELEFÓNICA 4.17 1.84% 0.08 2562200 4.11 4.08 4.18 1201 4.08 4.19 5000 1.47% 28.50%
Telenet Group Holdin 32.88 1.23% 0.40 32813 32.54 32.50 33.08 20 32.82 32.92 18 3.14% -6.06%
TENARIS 8.90 3.22% 0.28 947142 8.67 8.67 8.92 3272 8.90 8.90 12 9.98% 35.35%
Terna S.p.A. 6.36 -0.89% -0.06 1299964 6.43 6.36 6.43 70955 6.36 6.36 304 -2.65% 1.34%
Thales 85.74 2.86% 2.38 141873 84.06 84.06 86.05 31 85.72 85.80 36 5.93% 14.14%
thyssenkrupp AG 9.16 4.00% 0.35 766787 8.88 8.85 9.20 186 9.16 9.17 107 6.73% 12.78%
TotalEnergies 41.16 3.59% 1.43 2950609 39.90 39.80 41.20 635 40.66 41.17 66 8.73% 0.00%
Téléperformance 357.35 -3.86% -14.35 66807 373.20 357.30 373.35 10 356.90 357.40 4 -1.75% 31.14%
Ubisoft Entertainmen 53.75 -1.81% -0.99 495358 54.92 53.52 54.92 2 53.74 53.96 195 0.50% -32.41%
UCB 94.98 0.66% 0.62 112012 94.62 94.42 95.52 354 94.70 94.70 28 0.36% 11.74%
Umicore 51.20 3.10% 1.54 321359 50.30 49.85 51.28 56 50.64 52.00 60 7.90% 30.28%
UNICREDIT 11.54 5.07% 0.56 6433584 11.09 11.08 11.60 152480 11.54 11.54 27 12.88% 50.50%
Uniper 36.62 0.14% 0.05 45875 36.63 36.32 36.68 265 36.59 36.65 270 3.14% 28.63%
UnipolSai Assicurazi 2.45 0.62% 0.01 66866 2.44 2.44 2.46 874 2.44 2.44 174 3.86% 11.99%
UNITED INTERNET 33.69 -0.87% -0.29 47962 34.12 33.68 34.13 198 33.66 33.72 200 -2.97% -3.06%
UPM-KYMMENE 31.38 -1.20% -0.38 324493 32.01 31.22 32.07 108 31.34 31.34 108 1.19% 2.62%
Valéo 24.20 1.72% 0.41 602977 24.42 24.05 24.67 535 24.08 24.08 535 16.40% -25.38%
Veolia Environnement 27.06 0.06% 0.01 466279 27.02 26.93 27.40 393 26.88 27.21 438 0.28% 40.40%
Vinci 92.73 4.18% 3.72 587823 90.10 89.85 92.99 127 92.59 92.59 127 6.99% 12.65%
VISCOFAN 58.05 0.22% 0.12 20745 58.30 57.70 58.30 103 57.75 58.25 103 -1.28% -0.26%
Vivendi 10.96 -0.20% -0.02 2970955 11.08 10.94 11.09 240 10.95 10.95 240 -65.16% -58.58%
VOESTALPINE 32.68 0.43% 0.14 54987 32.82 32.16 32.88 91 32.68 33.02 512 -0.97% 11.38%
Volkswagen VZ 191.82 1.19% 2.26 272603 192.10 189.34 194.00 10 191.82 191.88 8 6.05% 26.58%
Vonovia SE 54.78 2.01% 1.08 1076574 55.22 54.78 56.24 1339 54.80 54.80 1339 4.78% -7.90%
Wärtsilä 10.44 -0.14% -0.01 419220 10.55 10.43 10.70 66 10.44 10.44 66 -1.23% 27.66%
Wendel 122.50 -1.05% -1.30 10088 124.65 122.20 124.65 15 122.40 122.60 103 -0.33% 25.06%
WFD Unibail Rodamco 70.08 6.80% 4.46 386490 66.17 66.03 70.42 54 70.05 70.09 54 9.09% 8.45%
Wienerberger 29.82 -2.49% -0.76 118472 30.85 29.82 30.85 73 29.80 29.90 200 -2.39% 16.67%
Wolters Kluwer 92.16 -3.52% -3.36 98492 95.84 92.12 95.98 36 92.12 92.16 32 -3.70% 32.64%
Zalando 82.56 -2.84% -2.41 472443 84.12 82.28 84.92 24 81.90 82.60 18 -9.45% -9.69%
Colruyt 47.80 -0.69% -0.33 39955 48.12 47.79 48.33 227 47.82 47.82 227 0.23% -1.77%