14.08.2020 19:37:07
EURO STOXX
362.35
EUR
-4.3800
-1.19%
14.08.2020 17:50
 
Chart
Kursdaten
Kurs 362.35 Eröffnung 366.32
Diff. absolut -4.38 Tages-Hoch 366.32
Diff. % -1.19 % Tages-Tief 359.43
Volumen 773925960 Umsatz 9956386415
Schlusskurs vom 13.08.2020 366.73 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.08.2020 / 17:50
Währung EUR Aktualisierungsstand 14.08.2020 / 19:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.30% 421.4 252.9
1 Woche 1.46% 369.4 355.7
1 Monat 0.15% 375.6 348.1
3 Monate 17.98% 375.6 307.0
6 Monate -13.44% 421.4 252.9
1 Jahr 1.73% 421.4 252.9
3 Jahre -3.41% 421.4 252.9
SMI
23.55
26.51
SMI
-14.84
-10.68
SMI
-10.3
-3.36
2018
2019
2020
{"2018":{"performance":-14.84,"chartHeight":19.623582157019,"year":2018,"ID_NOTATION":"1544656"},"2019":{"performance":23.55,"chartHeight":21.727751722766,"year":2019,"ID_NOTATION":"1544656"},"2020":{"performance":-10.3,"chartHeight":17.959644813219,"year":2020,"ID_NOTATION":"1544656"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.36,"chartHeight":12.855489282203,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.74,"chartHeight":18.150246815214,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.55,"chartHeight":9.3302227247573,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 19:37:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 25.52 -5.25% -1.42 29127 26.34 25.17 26.34 305 25.53 26.06 685 14.69% 18.16%
A2A SpA 1.28 -1.35% -0.02 290866 1.29 1.26 1.29 8457 1.26 1.28 2653 3.31% -23.61%
Aalberts Industries 32.65 -1.18% -0.39 37268 32.74 32.21 32.75 266 32.62 32.65 126 3.91% -18.29%
Aareal Bank 19.00 2.26% 0.42 105743 20.14 18.83 20.36 106 18.98 19.00 20 3.43% -37.19%
ABN AMRO GROUP DR/EO 8.22 -3.90% -0.33 934047 8.46 8.08 8.55 403 8.15 8.22 403 11.44% -48.62%
ACCOR 24.23 -3.73% -0.94 270947 24.86 24.16 24.90 312 24.20 24.24 138 6.79% -42.05%
Ackermans & van Haar 114.70 -0.61% -0.70 2282 114.60 113.20 114.80 104 114.50 114.80 37 3.99% -18.01%
ACS ACTIVIDADES DE C 21.21 -1.94% -0.42 155073 21.35 20.48 21.36 212 21.20 21.23 212 3.72% -40.70%
ADIDAS 266.10 -0.75% -2.00 125112 266.80 262.50 267.00 29 265.90 266.10 10 7.00% -8.46%
AEGON 2.48 -2.78% -0.07 4761717 2.51 2.44 2.54 8457 2.43 2.48 3047 -9.45% -39.07%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 37.94 0.29% 0.11 190703 37.87 37.12 38.01 90 37.93 37.96 90 7.37% -28.20%
Air France-KLM 3.82 -6.02% -0.24 419966 3.93 3.78 3.95 650 3.81 4.20 198 -0.56% -61.45%
Air Liquide 140.05 -1.23% -1.75 57362 141.65 139.00 141.95 58 139.95 140.15 59 0.13% 11.11%
Airbus Group 72.22 -1.71% -1.26 236739 72.55 70.77 72.65 100 72.19 72.23 100 4.59% -44.74%
Akzo Nobel 83.44 -1.21% -1.02 80287 84.46 82.40 84.60 41 83.40 83.44 43 2.71% -8.12%
ALLIANZ 182.20 -1.13% -2.08 129065 183.20 180.36 183.62 9 182.16 182.22 10 3.26% -15.82%
- - - - - - - - - - - 0.00% 0.00%
Alstom 47.83 -1.01% -0.49 221473 48.22 47.36 48.30 68 47.86 47.88 3 1.16% 13.69%
Altice Europe A 4.05 -2.24% -0.09 686513 4.10 3.96 4.10 600 4.04 4.13 6937 3.34% -29.76%
Amadeus IT 46.48 -3.33% -1.60 242588 47.69 46.45 47.69 273 46.48 46.52 306 3.57% -36.24%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 65.20 -1.36% -0.90 9770 65.70 64.15 65.75 45 65.00 65.50 50 1.01% -6.52%
Andritz 29.26 -2.47% -0.74 17900 29.84 29.10 29.84 2083 20.20 29.26 143 1.60% -24.00%
AB InBev 47.92 -0.13% -0.06 305619 47.69 47.22 48.00 150 47.85 47.94 407 4.95% -34.27%
ArcelorMittal 10.07 -1.81% -0.19 1338878 10.20 9.87 10.20 800 10.06 10.07 332 2.86% -35.38%
Arkema 93.04 -1.42% -1.34 44662 92.00 90.96 93.22 1 92.96 93.94 293 3.19% -1.59%
Aroundtown 5.10 -0.35% -0.02 770305 5.12 4.98 5.12 5689 5.05 5.11 410 -0.47% -35.73%
ASM International 128.00 -1.41% -1.82 55327 129.65 127.05 129.65 65 127.85 128.05 25 1.47% 29.24%
ASML Holding 314.50 -1.44% -4.60 118891 317.10 312.80 318.25 37 314.50 314.90 441 0.56% 19.47%
ASR Nederland 30.04 -1.69% -0.52 123854 30.50 29.48 30.56 946 29.64 30.06 259 -0.10% -9.78%
Assicurazioni Genera 13.06 -1.21% -0.16 780333 13.10 12.86 13.10 522 13.05 13.05 512 2.35% -29.14%
Atlantia 14.22 -3.36% -0.49 144117 14.52 14.18 14.52 310 14.21 14.23 238 3.57% -31.87%
ATOS 72.00 -1.72% -1.26 168765 73.02 71.14 73.14 50 71.94 72.00 40 -2.41% 0.00%
AURUBIS 58.88 -2.97% -1.80 13727 60.72 58.76 60.72 25 58.90 59.00 153 -0.91% 7.52%
AXA 17.54 -1.09% -0.19 550321 17.55 17.24 17.60 170 17.54 17.55 326 3.00% -30.07%
AZIMUT 16.88 -0.62% -0.10 37982 16.91 16.59 16.92 1702 16.61 16.89 209 2.15% -20.92%
Aéroports de Paris 88.25 -1.34% -1.20 26706 88.00 86.70 88.50 83 88.15 88.45 30 5.12% -49.86%
BBVA 2.53 -55.48% -3.15 6561022 2.55 2.44 2.55 4841 2.53 2.53 685 -0.85% -48.63%
Banco BPM 1.42 -1.87% -0.03 1684136 1.42 1.37 1.43 2439 1.42 1.42 4600 11.73% -30.00%
BA.SABADELL 0.35 -0.11% -0.00 5435297 0.35 0.33 0.35 13900 0.35 0.35 10485 9.09% -66.54%
Banco Santander 1.93 -1.23% -0.02 8731226 1.94 1.87 1.94 8457 1.92 1.94 8457 5.17% -47.67%
Bank of Ireland 1.96 -0.46% -0.01 565057 1.95 1.86 1.96 1000 1.95 1.96 1000 4.32% -60.00%
Bankia 1.16 -0.92% -0.01 1203172 1.16 1.14 1.17 3113 1.16 1.16 4100 5.50% -38.79%
BANKINTER 4.68 -0.45% -0.02 625860 4.68 4.57 4.70 732 4.68 4.69 732 4.98% -28.49%
BASF 50.28 -1.74% -0.89 291322 50.70 49.69 50.78 159 50.26 50.28 159 4.01% -25.22%
BAYER 57.03 -1.06% -0.61 612593 57.36 56.61 57.52 143 57.02 57.05 143 2.08% -21.77%
BMW 58.05 -0.74% -0.43 328370 58.26 57.16 58.34 5 58.03 58.06 71 5.20% -20.83%
BEIERSDORF 95.76 -1.18% -1.14 70281 96.66 95.36 96.74 39 95.70 95.76 39 -0.35% -9.96%
Bic 49.76 -0.88% -0.44 5310 49.42 49.30 49.81 38 49.70 49.82 50 1.30% -19.55%
bioMerieux 138.60 -2.08% -2.95 23055 141.00 138.40 141.70 102 138.50 138.80 11 1.25% 78.50%
BNP Paribas 36.62 -1.30% -0.48 641033 36.85 35.66 36.91 202 36.38 36.88 202 3.44% -29.69%
Bolloré 3.12 -2.07% -0.07 355926 3.16 3.09 3.17 421 3.11 3.14 581 4.40% -17.99%
BME 32.96 0.00% 0.00 - 32.96 32.96 32.96 81 32.44 33.46 79 0.06% -3.63%
Bouygues 32.88 -0.69% -0.23 267812 32.93 32.27 32.99 247 32.85 32.89 110 2.83% -12.91%
Bper Banca 2.34 -1.88% -0.04 109433 2.36 2.30 2.36 1900 2.34 2.34 1019 7.67% -47.88%
bpost 8.76 8.08% 0.66 376968 8.35 8.35 8.88 6002 8.70 8.79 100 5.74% -21.26%
BRENNTAG 52.70 -2.37% -1.28 38495 53.96 52.70 53.96 60 52.68 52.74 87 2.01% 8.44%
Bureau Veritas 19.25 -1.86% -0.36 65417 19.52 19.09 19.52 400 19.23 19.25 400 0.23% -17.40%
Caixabank SA 2.01 -0.74% -0.01 2004750 2.01 1.95 2.02 8457 2.00 2.02 8457 6.50% -27.46%
Cap Gemini 112.10 -1.36% -1.55 26586 113.70 111.10 113.70 68 112.05 112.25 68 0.63% 2.70%
Carrefour 13.76 -0.94% -0.13 380760 13.88 13.59 13.88 248 13.74 13.76 599 2.73% -8.02%
Casino Guichard 24.39 -2.79% -0.70 26697 24.81 24.04 24.81 385 24.40 24.44 3 -0.53% -41.44%
CECONOMY 3.71 3.29% 0.12 93519 3.59 3.58 3.76 650 3.69 3.70 600 18.48% -31.75%
Cellnex Telecom 53.48 -1.66% -0.90 272682 54.06 52.94 54.30 284 53.42 54.62 51 2.61% 49.65%
Christian Dior 350.20 -0.85% -3.00 2370 350.40 345.00 350.80 9 349.60 350.20 10 2.82% -23.57%
Michelin (CGDE) 96.34 -0.48% -0.46 35714 96.16 94.86 96.44 293 95.04 97.12 284 5.56% -11.15%
CNH Industrial 6.52 -1.58% -0.10 725697 6.61 6.44 6.63 1144 6.53 6.56 300 4.81% -32.69%
CNP Assurances 11.41 -1.47% -0.17 47031 11.50 11.18 11.50 320 11.41 11.44 340 7.04% -35.50%
COFINIMMO 123.40 -0.48% -0.60 3791 124.00 121.90 124.00 130 123.00 123.60 15 2.58% -5.95%
Commerzbank 4.77 -0.62% -0.03 1350874 4.79 4.65 4.80 650 4.77 4.81 5981 -0.02% -13.60%
Compagnie de Saint-G 33.86 -2.03% -0.70 218045 34.28 33.41 34.28 229 33.83 33.89 237 1.53% -7.36%
Cie Plastic Omnium 19.02 -0.47% -0.09 41046 19.00 18.64 19.11 80 18.96 19.05 147 7.25% -23.18%
CONTINENTAL 92.72 0.89% 0.82 235423 91.00 90.76 92.92 38 92.64 92.70 38 14.55% -19.76%
COVESTRO AG O.N. 37.34 -0.37% -0.14 307324 37.37 37.06 37.60 92 37.34 37.36 92 5.99% -9.70%
Covivio 62.80 -3.16% -2.05 14532 63.00 62.10 63.55 118 62.70 63.00 50 -0.95% -37.88%
CRH PLC 33.36 -1.27% -0.43 77043 33.53 32.86 33.53 500 33.32 33.36 100 1.99% -6.69%
Crédit Agricole 8.78 -1.66% -0.15 1116412 8.87 8.59 8.90 3271 8.69 8.78 385 4.04% -32.24%
Daimler 42.22 -0.48% -0.20 360167 42.20 41.55 42.38 18 42.18 42.22 186 4.48% -13.96%
Danone 56.16 -0.81% -0.46 353055 56.32 55.30 56.38 115 56.12 56.16 115 3.01% -23.86%
Dassault Aviation 794.00 -1.40% -11.25 436 795.50 786.50 799.00 4 791.50 794.50 4 8.74% -31.29%
Dassault Systèmes 151.10 -1.79% -2.75 51892 153.05 150.25 154.00 184 150.15 151.15 24 -0.72% 2.89%
Davide Campari Milan 8.58 -1.53% -0.13 181785 8.66 8.52 8.72 391 8.58 8.59 391 3.22% 6.76%
DEUTSCHE BANK 8.06 -0.63% -0.05 1694031 8.09 7.84 8.11 491 8.06 8.08 2000 4.40% 16.19%
DEUTSCHE BOERSE 154.90 -0.86% -1.35 60837 155.95 153.50 156.35 43 154.80 154.90 43 0.77% 11.21%
DEUTSCHE EUROSHOP 12.34 -2.60% -0.33 18538 12.91 12.12 12.91 1546 11.92 12.77 1264 0.98% -53.15%
DEUTSCHE LUFTHANSA 8.59 -2.20% -0.19 360962 8.58 8.42 8.62 238 8.60 8.60 1233 7.86% -47.46%
DEUTSCHE POST 37.66 -0.89% -0.34 360512 37.81 37.45 37.96 220 37.65 37.67 65 3.30% 11.06%
Deutsche Telekom 15.35 0.26% 0.04 1940442 15.32 15.13 15.41 390 15.34 15.35 500 3.47% 4.97%
Deutsche Wohnen 43.33 -0.96% -0.42 162471 43.71 43.21 43.74 79 43.33 43.37 78 -1.50% 18.94%
Dialog Semiconductor 40.31 -1.39% -0.57 65331 40.71 40.16 40.95 171 40.31 40.40 70 -3.43% -10.90%
DIA 0.12 -1.40% -0.00 38588 0.12 0.12 0.12 8457 0.12 0.12 21749 0.17% 18.23%
Dürr 26.82 -3.18% -0.88 25162 27.52 26.80 27.52 110 26.78 26.84 66 7.80% -12.04%
E.ON 10.00 -0.08% -0.01 1051247 9.98 9.87 10.04 448 9.97 10.06 2253 1.09% 4.63%
Edenred 43.46 -1.81% -0.80 49821 44.20 43.24 44.20 650 42.98 43.47 80 -0.70% -5.52%
EDP-ENERGIAS 4.35 -1.03% -0.05 1358562 4.38 4.35 4.41 750 4.35 4.35 700 -0.11% 15.75%
Eiffage 79.40 -1.61% -1.30 68071 80.00 78.26 80.00 40 79.40 81.70 100 1.98% -22.54%
E.D.F. 8.90 -1.66% -0.15 303511 8.99 8.73 8.99 550 8.91 8.95 4966 2.04% -10.26%
Elior Group 5.14 -2.19% -0.12 21692 5.12 5.08 5.17 80 5.14 5.34 8052 10.63% -59.67%
Elis 11.17 -1.93% -0.22 60105 11.28 10.92 11.29 220 11.16 11.20 280 0.54% -39.75%
Elisa A 50.78 -0.97% -0.50 35118 51.10 50.70 51.30 152 50.74 50.82 45 0.71% 3.19%
ENAGAS 21.55 -1.55% -0.34 104323 21.75 21.38 21.76 203 21.46 21.57 174 1.75% -5.77%
Endesa 23.95 -2.60% -0.64 137168 24.34 23.84 24.38 282 23.92 23.94 305 0.08% 0.80%
ENEL 7.90 -1.64% -0.13 1413161 7.94 7.80 7.96 1364 7.90 7.90 750 1.54% 11.61%
Engie S.A. 11.73 -2.45% -0.29 872517 11.93 11.57 11.93 677 11.72 11.74 329 1.27% -18.65%
ENI 8.15 -1.49% -0.12 1117940 8.16 8.07 8.21 916 8.15 8.15 700 4.45% -41.34%
ERSTE GROUP BANK 20.86 0.48% 0.10 108897 20.68 20.25 20.86 536 20.66 20.86 2000 5.06% -37.99%
EssilorLuxottica 109.90 -1.83% -2.05 55682 111.55 109.05 111.90 70 109.80 110.00 72 2.85% -17.74%
Eurazeo 44.26 -0.76% -0.34 10165 44.50 43.40 44.60 60 44.22 44.40 70 0.25% -27.50%
Eurofins Scientific 659.60 -0.30% -2.00 4103 660.20 654.00 661.20 12 659.00 660.20 8 0.92% 33.47%
Euronext 98.85 1.00% 0.97 63121 98.10 96.80 99.50 78 98.70 98.90 35 2.59% 35.09%
Eutelsat Communicati 8.85 -0.14% -0.01 340006 8.82 8.54 8.88 3251 8.75 8.86 312 4.97% -39.23%
Evonik Industries 24.87 -1.39% -0.35 140389 25.03 24.50 25.07 306 24.88 24.92 308 4.17% -7.42%
Exor NV 51.28 -1.23% -0.64 49361 51.62 50.66 51.70 552 50.64 51.28 1 1.58% -26.15%
Faurecia 36.77 -0.94% -0.35 59956 36.78 36.27 37.08 56 36.74 37.09 37 8.24% -22.62%
Ferrari N.V. 164.15 -0.64% -1.05 60700 164.70 162.55 165.20 21 164.15 164.25 35 5.12% 11.40%
FERROVIAL 22.73 -0.83% -0.19 543342 22.71 22.33 22.79 499 22.72 22.82 226 3.22% -15.34%
Fiat Chrysler 9.67 -1.12% -0.11 593828 9.73 9.54 9.74 438 9.67 9.68 800 5.21% -26.26%
FinecoBank S.p.A. 12.79 -2.22% -0.29 537899 12.94 12.65 12.98 1368 12.77 12.79 258 6.21% 21.97%
Flutter Entertainmen 12040.00 -2.51% -310.00 11824 12260.00 11965.00 12260.00 30 12035.00 12050.00 27 0.67% 32.98%
FORTUM 17.73 -1.34% -0.24 289483 17.87 17.64 17.91 636 17.72 17.73 500 3.04% -18.42%
FRAPORT 36.60 -1.24% -0.46 53741 36.46 35.68 36.60 220 36.52 36.62 70 9.55% -51.85%
freenet 18.43 -0.73% -0.14 113879 18.54 18.00 18.64 110 18.40 18.43 130 21.89% -9.97%
FRESENIUS MED. CARE 72.70 -0.85% -0.62 114813 73.40 72.36 73.62 100 72.44 72.74 49 0.00% 10.62%
FRESENIUS 38.76 -0.95% -0.37 312644 39.18 38.61 39.18 97 38.74 38.76 97 -0.72% -22.59%
FUCHS PETROLUB PRF 37.76 -1.36% -0.52 7134 37.98 37.48 37.98 211 37.76 37.80 93 3.57% -14.34%
Galapagos 157.95 -3.98% -6.55 35782 164.50 157.60 164.50 21 156.55 158.15 100 3.56% -11.89%
Galp Energia 9.52 -2.16% -0.21 104783 9.73 9.46 9.73 270 9.49 9.53 180 3.82% -36.10%
GEA GROUP 30.16 -2.98% -0.93 103459 31.16 30.08 31.22 98 30.14 30.21 249 -1.73% 2.06%
Gecina 114.20 -1.64% -1.90 22893 116.00 113.30 116.00 51 114.20 114.40 35 -1.38% -28.58%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 96.50 -0.97% -0.95 8837 97.25 96.25 97.35 79 96.50 96.60 76 0.68% 39.05%
Getlink SE 13.20 -2.76% -0.38 125437 13.40 12.92 13.41 260 13.19 13.21 332 0.15% -15.06%
GLANBIA 9.19 0.00% 0.00 22377 9.26 9.26 9.59 500 9.47 9.63 500 -3.26% -12.19%
GRIFOLS CL. A 24.50 -2.51% -0.63 133056 25.05 24.42 25.05 140 24.50 25.06 167 -0.69% -22.32%
GBL 77.88 -1.77% -1.40 51835 78.84 76.98 78.84 99 77.80 77.90 35 1.88% -17.18%
Hannover Rueck 142.25 -0.18% -0.25 29676 142.20 141.00 142.55 55 142.10 142.30 58 2.78% -17.49%
HeidelbergCement AG 51.50 -1.79% -0.94 174348 52.14 50.94 52.14 160 51.46 51.52 70 1.86% -20.74%
Heineken Holding 69.70 -1.13% -0.80 27459 70.30 68.70 70.30 51 69.60 69.80 58 0.43% -18.59%
Heineken 78.06 -1.71% -1.36 144165 79.08 77.30 79.12 45 78.08 78.74 45 2.07% -17.94%
HENKEL Vz 86.04 -0.09% -0.08 43762 86.24 85.04 86.40 42 86.02 86.08 41 2.58% -6.74%
HERMES INTL 704.50 -0.63% -4.50 7276 705.60 696.40 708.60 11 704.00 710.20 39 1.63% 5.50%
HOCHTIEF 76.40 -0.71% -0.55 54957 76.25 74.60 76.60 30 76.40 76.55 106 2.69% -33.04%
Hugo Boss 23.36 -2.61% -0.62 100888 24.01 22.93 24.01 80 23.30 23.34 310 1.18% -44.53%
Huhtamäki 39.22 0.10% 0.04 23464 38.94 38.64 39.24 129 39.06 39.24 100 -1.01% -5.06%
IBERDROLA 10.96 -1.15% -0.13 1783428 10.96 10.90 11.03 1465 10.96 10.97 376 0.87% 19.31%
ICADE 56.50 -1.22% -0.70 7049 56.50 55.65 56.90 136 56.55 56.60 136 0.71% -41.69%
Iliad 168.45 -1.23% -2.10 6674 169.85 167.05 169.90 46 168.30 168.50 25 0.12% 45.78%
IMCD 89.62 -2.12% -1.94 13568 90.92 89.16 91.28 94 89.54 89.60 40 -0.20% 14.97%
Imerys 34.62 -2.04% -0.72 12277 35.00 34.24 35.00 37 33.24 34.90 80 1.47% -8.02%
Inditex Ind De Desno 23.70 -1.33% -0.32 560411 24.10 23.43 24.13 692 23.68 23.70 124 5.52% -24.81%
Infineon Technologie 21.73 -2.36% -0.53 841161 22.15 21.69 22.25 315 21.73 21.74 315 3.25% 9.79%
ING Groep 6.96 -0.43% -0.03 2758504 6.92 6.74 6.97 679 6.95 6.96 679 7.84% -35.01%
INGENICO 135.75 -1.70% -2.35 11294 137.55 134.50 137.55 56 135.60 135.80 125 -0.73% 40.18%
INTESA SANPAOLO 1.85 -1.15% -0.02 5041172 1.85 1.82 1.86 6294 1.85 1.85 3800 2.71% -21.23%
Ipsen 86.10 -2.16% -1.90 14573 87.95 85.75 87.95 108 85.95 86.10 98 1.47% 9.68%
ITALGAS S.P.A. O.N. 5.66 -0.79% -0.04 315618 5.66 5.57 5.67 609 5.65 5.66 402 3.76% 3.70%
JCDECAUX 15.67 -0.57% -0.09 23593 15.58 15.32 15.67 271 15.63 15.78 112 5.74% -42.73%
JERONIMO MARTINS 14.14 -0.18% -0.03 127242 14.15 13.97 14.18 256 14.00 14.15 160 -0.11% -3.61%
K+S 6.09 -4.11% -0.26 201777 6.25 6.02 6.26 360 6.04 6.09 352 -5.91% -45.17%
KBC Groep 50.50 0.40% 0.20 119157 50.44 49.09 50.52 162 50.42 50.50 70 1.14% -24.74%
KERING 496.75 -2.29% -11.65 52844 505.00 491.85 505.00 10 496.60 496.80 13 5.06% -13.32%
KERRY GROUP A 108.90 -0.73% -0.80 107 108.70 107.90 108.90 223 107.50 110.70 138 2.06% -1.36%
Kesko B 18.20 0.28% 0.05 87546 18.15 17.94 18.20 1106 18.19 18.26 115 -1.63% 15.06%
Kingspan Group 64.30 -1.76% -1.15 796 65.00 63.95 65.00 383 63.65 64.55 156 1.74% 17.87%
KION GROUP 68.52 -1.64% -1.14 30402 69.00 68.37 69.52 119 68.44 68.56 111 5.96% 12.68%
Klépierre 15.28 -2.40% -0.38 250963 15.54 15.03 15.56 571 15.16 15.45 900 7.61% -54.79%
KONE 70.46 -1.43% -1.02 138441 70.80 70.14 71.20 32 70.40 70.58 76 -0.03% 20.86%
Ahold Delhaize 25.99 -0.65% -0.17 201814 26.09 25.76 26.12 292 25.96 26.00 314 -0.38% 16.94%
BOSKALIS WESTMINSTER 16.79 -4.98% -0.88 15445 17.54 16.77 17.54 266 16.80 16.85 278 -1.76% -26.46%
Koninklijke DSM 130.45 -1.40% -1.85 41835 132.30 129.30 132.30 32 130.10 130.45 25 1.52% 12.31%
KONINKLIJKE KPN 2.20 -0.32% -0.01 2230499 2.20 2.19 2.22 2062 2.19 2.20 3483 3.24% -16.57%
PHILIPS 44.27 -1.51% -0.68 307465 44.85 44.12 44.90 148 44.23 46.00 61 2.08% 5.04%
Koninklijke Vopak 47.33 -0.16% -0.07 27311 47.28 46.88 47.38 695 43.36 47.36 60 2.35% -2.24%
L'Oreal 279.30 -1.10% -3.10 37929 280.60 275.70 280.80 28 279.20 279.60 28 0.83% 5.88%
Lagardère 15.75 1.29% 0.20 133856 15.55 15.27 15.78 1077 15.74 15.78 122 14.80% -19.89%
Lanxess 47.79 0.42% 0.20 86897 46.78 46.45 48.04 44 47.76 47.80 39 3.53% -20.27%
LEG Immobilien 124.44 -0.40% -0.50 43708 124.50 123.84 124.94 16 123.96 124.48 15 0.64% 18.43%
Legrand 70.00 -1.96% -1.40 61619 70.94 69.72 70.98 67 69.98 70.06 51 0.60% -3.74%
Leonardo S.p.A. 5.99 -2.51% -0.15 356251 6.09 5.92 6.09 559 5.98 5.99 750 5.07% -41.58%
LINDE PLC EO 0,001 210.50 -0.19% -0.40 105433 211.30 207.70 211.40 110 209.30 210.60 17 1.49% 10.67%
LVMH Moët Henn. L. Vui 387.70 -1.08% -4.25 53261 389.50 384.02 390.40 10 387.60 387.75 10 3.94% -6.40%
MAN 50.90 -1.17% -0.60 801 51.60 50.70 52.00 17 44.00 51.30 72 5.60% 17.66%
MAPFRE 1.63 -1.12% -0.02 390509 1.64 1.60 1.65 2219 1.63 1.64 2054 2.83% -31.07%
MEDIASET 2.98 -0.33% -0.01 74936 2.97 2.90 2.99 900 2.97 3.02 869 5.60% -47.12%
Mediobanca Banca di 7.12 -2.76% -0.20 459608 7.29 6.98 7.29 506 7.08 7.13 700 5.73% -27.65%
MERCK KGAA 114.60 -1.21% -1.40 61750 115.50 113.85 115.80 19 114.60 114.65 30 0.75% 8.73%
Merlin Properties SO 7.63 -0.72% -0.06 319873 7.61 7.41 7.66 457 7.62 7.63 122 -1.55% -40.16%
Moncler 32.99 -1.46% -0.49 140211 33.39 32.67 33.78 111 32.98 33.01 170 2.14% -17.79%
MTU Aero Engines 150.85 -2.11% -3.25 23566 151.40 148.55 151.45 23 150.75 150.90 23 1.86% -40.87%
Münchener Rück 235.10 -0.72% -1.70 18764 235.80 231.70 235.80 42 234.90 235.20 32 3.50% -10.10%
Natixis 2.48 -1.08% -0.03 1361432 2.49 2.40 2.50 8457 2.45 2.48 1500 1.72% -37.21%
Naturgy Energy Group 16.34 -2.13% -0.35 118597 16.61 16.16 16.61 275 16.34 16.36 220 3.92% -25.69%
Neles 11.60 -2.05% -0.24 396919 11.76 11.55 11.76 696 11.59 11.61 140 -1.56% 0.00%
Neste Corp 41.25 -0.39% -0.16 133124 40.97 40.11 41.25 123 41.15 41.26 172 3.05% 32.98%
NN Group 31.75 -1.49% -0.48 219326 32.15 31.52 32.17 100 31.74 32.03 865 -7.73% -6.29%
NOKIA 4.21 -0.93% -0.04 2595934 4.25 4.19 4.27 3000 4.20 4.21 1000 0.25% 27.08%
NOKIAN TYRES 23.25 0.61% 0.14 80261 22.93 22.87 23.35 353 23.23 23.29 61 5.83% -9.50%
OMV 28.56 -1.72% -0.50 96168 29.06 28.32 29.06 200 28.50 28.60 20 -0.56% -43.24%
Ontex Group 11.65 0.43% 0.05 42771 11.64 11.54 11.69 170 11.62 11.66 250 -0.34% -37.97%
ORANGE SA 9.91 -1.25% -0.13 629661 9.99 9.75 10.01 343 9.91 9.92 343 3.06% -23.62%
Orion B 39.07 -1.39% -0.55 31885 39.35 38.85 39.47 3 39.07 39.13 170 1.38% -5.38%
Orpea 107.50 -2.23% -2.45 8239 109.70 107.35 109.70 332 94.46 107.55 25 2.65% -5.78%
OSRAM Licht 43.84 0.16% 0.07 8478 43.55 43.53 43.84 64 43.48 45.00 20 -0.02% -0.68%
OUTOKUMPU 2.17 -0.82% -0.02 315733 2.18 2.16 2.19 3393 2.17 2.17 120 1.83% -22.91%
Pernod Ricard 143.15 -2.09% -3.05 94184 146.40 142.75 146.40 30 142.75 143.15 34 -0.59% -10.53%
Peugeot 15.04 -1.96% -0.30 529513 15.21 14.79 15.22 186 15.04 15.04 238 4.92% -29.48%
PORSCHE AUTOMOBIL 52.15 -1.75% -0.93 48395 52.58 51.75 52.92 90 52.14 52.20 100 -0.21% -21.88%
Poste Italiane 8.00 -1.06% -0.09 170027 8.01 7.85 8.01 431 7.98 9.04 2784 1.55% -21.38%
PostNL 2.45 1.07% 0.03 813663 2.42 2.42 2.51 3412 2.45 2.45 3260 1.54% 21.32%
ProSiebenSat.1 Media 9.83 -0.14% -0.01 317872 9.73 9.47 9.87 1195 9.81 9.83 170 0.53% -29.44%
PROXIMUS 17.45 0.16% 0.03 62063 17.35 17.11 17.48 459 17.43 17.62 1579 4.68% -31.63%
PRYSMIAN 22.57 -0.66% -0.15 92194 22.86 22.30 23.00 133 22.52 22.58 151 3.27% 5.28%
Publicis Groupe 29.44 -1.37% -0.41 163956 29.88 29.06 29.88 118 29.44 29.46 100 1.76% -27.15%
QIAGEN 42.30 3.20% 1.31 863804 41.53 41.53 42.72 200 42.27 42.34 955 5.72% 39.51%
Raiffeisenbank Bank 15.87 -0.41% -0.07 52323 15.85 15.46 15.88 2788 15.75 15.97 858 4.07% -28.87%
Randstad Holding N.V 44.55 -1.39% -0.63 81705 45.25 44.24 45.25 80 44.18 44.55 80 4.43% -18.20%
Recordati Industria 45.16 -1.70% -0.78 14730 45.84 44.82 45.87 81 45.10 45.15 78 0.62% 19.76%
RED ELECTRICA 16.48 -1.44% -0.24 262101 16.67 16.34 16.70 200 16.47 16.48 368 2.29% -6.38%
Renault 24.36 -1.20% -0.29 237059 24.55 23.80 24.55 120 24.36 24.37 120 7.17% -42.17%
REPSOL 7.00 -1.13% -0.08 883217 6.98 6.87 7.03 356 7.00 7.00 1159 4.95% -49.95%
Rexel 10.85 -2.74% -0.30 153434 11.10 10.76 11.10 360 10.85 11.04 4072 5.09% -5.75%
Rheinmetall 78.15 -0.55% -0.43 83012 78.60 76.94 78.92 89 78.04 78.22 87 -3.54% -23.61%
RTL Group 28.14 0.43% 0.12 47573 27.94 27.40 28.14 6 28.02 28.32 82 -1.81% -36.22%
Rubis 39.76 -1.56% -0.63 27037 40.18 39.28 40.18 163 39.74 39.80 70 -0.55% -27.51%
RWE 34.24 -0.49% -0.17 398362 34.30 33.91 34.54 148 34.27 34.46 148 3.32% 25.38%
Ryanair Holdings 11.72 -3.26% -0.40 123388 11.79 11.48 11.78 673 11.71 11.82 380 0.82% -19.80%
SAFRAN 101.90 -2.07% -2.15 86192 104.05 100.90 104.05 40 101.40 101.90 50 4.26% -26.08%
SAIPEM 1.94 -1.94% -0.04 418917 1.95 1.91 1.95 2100 1.94 1.94 1822 1.66% -55.70%
Sampo 'A' 32.26 -0.68% -0.22 164990 32.25 32.02 32.41 245 32.23 32.28 110 6.43% -17.18%
Sanofi 85.57 -1.69% -1.47 428925 86.67 85.05 86.85 105 85.53 85.56 70 0.62% -2.99%
SAP SE 135.56 -1.28% -1.76 215064 136.52 135.06 137.18 60 135.48 135.52 14 -0.91% 12.91%
Sartorius Vz 346.60 -0.80% -2.80 10348 349.40 342.20 349.80 24 346.00 346.80 23 2.48% 80.24%
SBM Offshore 14.48 -0.96% -0.14 78731 14.57 14.29 14.57 736 14.46 14.65 1898 2.15% -12.95%
SCHAEFFLER AG INH. V 6.59 1.70% 0.11 70756 6.47 6.40 6.61 280 6.58 6.62 125 0.93% -32.51%
Schneider Electric 102.95 -1.91% -2.00 131997 104.05 102.25 104.30 17 102.90 103.05 75 -0.05% 12.39%
SCOR SE 21.84 -2.06% -0.46 62557 22.14 21.74 22.26 52 21.82 21.86 378 3.02% -41.73%
SCOUT24 AG NA O.N. 77.05 -1.47% -1.15 70581 79.35 76.85 79.35 71 77.00 77.25 50 2.05% 31.26%
SEB 145.70 -1.55% -2.30 7060 147.20 143.90 147.20 71 145.50 145.80 76 1.85% 9.88%
SES 6.26 -2.34% -0.15 135265 6.41 6.18 6.41 1283 6.26 6.27 500 -0.90% -49.94%
Siemens 116.54 -1.19% -1.40 266813 117.16 115.56 117.60 65 116.44 116.86 37 0.62% -0.19%
Siemens Gamesa Renew 22.60 0.00% 0.00 152900 22.65 22.41 22.74 283 22.57 22.60 275 10.89% 44.55%
Signify 28.19 -0.42% -0.12 121039 28.28 27.67 28.28 289 28.17 28.22 276 5.12% 1.69%
SMURFIT KAPPA GRP 30.24 1.07% 0.32 219510 29.98 29.72 30.52 51 30.22 30.28 114 1.96% -11.73%
SNAM 4.45 -1.81% -0.08 1189824 4.50 4.44 4.50 551 4.44 4.45 1400 2.05% -4.98%
Société Générale 14.08 -1.08% -0.15 864550 14.08 13.64 14.11 247 13.97 14.16 247 7.48% -54.26%
Sodexo 63.66 -1.30% -0.84 85055 63.90 62.32 63.98 130 63.62 63.94 50 4.50% -39.86%
Software 40.92 -1.25% -0.52 38171 41.48 40.68 41.48 50 40.82 40.90 60 0.29% 31.53%
Solvay 73.35 -1.86% -1.39 66677 74.56 72.02 74.56 110 73.26 73.42 113 6.61% -29.06%
Sopra Steria Group 133.70 -1.47% -2.00 1826 134.70 133.00 134.90 65 133.70 133.90 66 0.00% -7.09%
Spie 14.30 -3.05% -0.45 25985 14.72 14.25 14.72 240 14.28 14.32 385 0.92% -21.30%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 24.75 -2.71% -0.69 486229 25.18 24.66 25.35 1121 24.49 24.76 59 1.06% 3.08%
Stora Enso Oyj R 11.36 -0.31% -0.04 495031 11.36 11.15 11.38 890 11.35 11.36 700 2.30% -12.79%
Suez Environnement 11.78 -1.73% -0.21 241591 11.89 11.63 11.89 2284 11.54 11.79 693 5.82% -12.76%
Symrise 113.15 -0.44% -0.50 57592 113.90 112.00 113.90 25 113.15 113.30 68 1.07% 20.37%
TechnipFMC 7.24 0.26% 0.02 255637 7.26 7.06 7.32 200 7.24 7.26 1150 4.68% -61.77%
Telecom Italia 0.38 0.53% 0.00 3254059 0.37 0.37 0.38 84574 0.38 0.38 9147 1.12% -32.18%
Telefónica Dtl. 2.40 0.06% 0.00 486959 2.38 2.36 2.40 3755 2.40 2.40 750 4.67% -6.90%
TELEFÓNICA 3.64 -0.74% -0.03 1763755 3.64 3.55 3.65 3620 3.64 3.65 1600 5.11% -41.41%
Telenet Group Holdin 34.00 1.01% 0.34 39623 33.18 33.15 34.32 85 34.00 34.34 50 8.01% -15.25%
TENARIS 5.15 -1.30% -0.07 332553 5.20 5.11 5.21 1077 5.12 5.15 652 1.18% -48.98%
TERNA 6.30 -1.53% -0.10 737151 6.42 6.27 6.42 951 6.28 6.30 700 2.91% 5.60%
Thales 69.36 -2.03% -1.44 61922 70.40 68.66 70.64 50 69.38 69.48 114 5.86% -24.98%
THYSSENKRUPP 6.15 -1.13% -0.07 1916262 6.21 5.92 6.41 442 6.15 6.30 1000 -12.75% -49.06%
Total 33.51 -1.51% -0.52 547503 33.77 33.10 33.80 100 33.49 33.51 273 2.01% -31.71%
Téléperformance 259.90 -2.18% -5.80 36657 263.70 258.80 263.90 107 257.70 260.00 29 2.94% 22.44%
Ubisoft Entertainmen 69.32 -0.80% -0.56 88789 69.74 68.58 70.20 110 69.24 69.34 40 -0.60% 12.68%
UCB 102.65 -1.25% -1.30 42819 103.50 101.80 103.70 44 102.20 104.85 217 -0.77% 45.40%
Umicore 38.85 -1.07% -0.42 101785 39.25 38.49 39.37 198 38.84 39.02 90 2.02% -10.11%
UNICREDIT 8.25 -0.27% -0.02 1711611 8.15 8.26 8.26 350 8.24 8.25 750 6.70% -36.71%
Unilever 49.50 -0.70% -0.35 411635 49.62 48.77 49.66 219 49.50 52.00 37 0.26% -7.42%
Unione di Banche Ita 3.73 -1.22% -0.05 140641 3.73 3.68 3.74 3763 3.72 3.74 1704 1.86% 27.29%
Uniper 28.52 -1.72% -0.50 90379 28.88 28.42 28.92 264 28.50 28.56 290 -6.34% -3.58%
UnipolSai Assicurazi 2.41 -0.41% -0.01 54801 2.42 2.39 2.42 1300 2.41 2.41 898 6.07% -7.24%
UNITED INTERNET 42.90 0.54% 0.23 75622 42.50 42.08 43.00 653 42.60 43.08 40 6.50% 46.37%
UPM-KYMMENE 23.04 -0.30% -0.07 209693 23.02 22.85 23.07 90 23.03 23.09 234 0.48% -25.49%
Valéo 25.30 -0.02% -0.01 236688 25.20 24.74 25.34 115 25.29 25.31 32 11.48% -19.37%
Veolia Environnement 20.06 -2.22% -0.46 601457 20.30 19.80 20.32 181 20.06 20.07 106 3.67% -15.36%
Vinci 80.48 -1.90% -1.56 392155 81.98 79.66 82.02 50 80.46 80.50 60 2.81% -18.54%
VISCOFAN 63.05 -1.33% -0.85 4925 63.60 62.55 63.80 8 63.05 63.15 47 0.96% 33.41%
Vivendi 24.01 -0.95% -0.23 198445 24.16 23.82 24.25 337 23.99 24.02 154 2.48% -7.15%
VOESTALPINE 20.92 -1.37% -0.29 25190 21.00 20.82 21.07 404 20.73 21.04 404 5.10% -15.98%
Volkswagen VZ 138.66 -0.43% -0.60 123193 139.20 137.00 139.32 12 138.30 138.66 41 3.42% -21.08%
Vonovia SE 58.22 -0.92% -0.54 149058 58.42 57.84 58.76 140 58.18 58.24 117 0.82% 22.52%
Wärtsilä 7.15 -2.60% -0.19 589859 7.31 7.07 7.31 96 7.15 7.16 700 0.59% -27.50%
Wendel 84.70 -2.48% -2.15 8314 86.00 83.50 86.00 10 84.65 84.75 115 1.80% -28.40%
WFD Unibail Rodamco 42.75 -7.12% -3.27 205262 45.80 42.47 45.82 70 42.66 42.80 60 0.80% -69.48%
Wienerberger 21.94 -2.92% -0.66 169691 22.34 21.66 22.48 321 21.54 21.94 1900 7.65% -17.21%
WIRECARD 1.31 -7.82% -0.11 213729 1.37 1.25 1.40 5000 1.32 1.40 784 -25.17% -98.78%
WOLTERS KLUWER 69.76 -1.33% -0.94 90716 70.34 69.54 70.48 39 69.74 69.78 51 1.51% 7.19%
Zalando 66.10 -2.42% -1.64 82865 67.82 65.98 67.86 40 66.02 66.12 20 2.67% 50.57%
Colruyt 51.98 1.64% 0.84 41142 51.18 50.66 52.20 193 51.98 52.06 134 3.34% 11.55%