29.10.2020 12:16:03
EURO STOXX
333.59
EUR
0.4000
0.12%
29.10.2020 12:01
 
Chart
Kursdaten
Kurs 333.59 Eröffnung 333.03
Diff. absolut 0.40 Tages-Hoch 335.39
Diff. % 0.12 % Tages-Tief 332.65
Volumen 439310794 Umsatz 4100717645.78
Schlusskurs vom 28.10.2020 333.19 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.10.2020 / 12:01
Währung EUR Aktualisierungsstand 29.10.2020 / 12:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.51% 421.4 252.9
1 Woche -6.16% 358.9 330.4
1 Monat -6.46% 367.7 330.4
3 Monate -7.71% 372.2 330.4
6 Monate 3.71% 375.6 302.3
1 Jahr -14.75% 421.4 252.9
3 Jahre -15.82% 421.4 252.9
SMI
23.55
26.51
SMI
-14.84
-10.68
SMI
-17.51
-9.4
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":-17.51,"chartHeight":20.377429190646,"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":-9.4,"chartHeight":17.543028859791,"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":-20.87,"chartHeight":21.177272128683,"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":-7.07,"chartHeight":16.245125917472,"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":-1.37,"chartHeight":8.7677546765392,"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":-12.74,"chartHeight":18.928359951146,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.10.2020 12:16:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 18.16 -0.38% -0.07 2598 18.32 18.13 18.50 39 18.11 18.25 179 -4.40% -20.04%
A2A SpA 1.07 -1.11% -0.01 59635 1.08 1.07 1.08 1922 1.07 1.07 5391 -4.15% -35.22%
Aalberts Industries 29.28 0.10% 0.03 8943 29.22 28.97 29.45 133 29.19 29.29 30 -11.84% -26.80%
Aareal Bank 14.95 -2.22% -0.34 5303 15.06 14.81 15.24 170 14.90 14.96 36 -8.83% -49.45%
ABN AMRO GROUP DR/EO 6.92 -0.72% -0.05 135122 7.00 6.85 7.08 123 6.92 6.93 1197 -5.17% -56.41%
ACCOR 21.88 2.39% 0.51 52245 21.38 21.04 22.07 195 21.86 21.90 156 -8.68% -48.89%
Ackermans & van Haar 105.80 0.09% 0.10 619 105.40 105.10 106.10 14 105.70 105.90 86 -4.52% -24.45%
ACS ACTIVIDADES DE C 20.15 -0.59% -0.12 144390 20.18 19.52 20.39 139 20.11 20.14 384 -10.90% -43.33%
ADIDAS 262.50 2.38% 6.10 47915 259.30 258.50 264.00 73 262.40 262.50 71 -6.73% -11.80%
AEGON 2.29 -0.61% -0.01 547215 2.29 2.27 2.34 1300 2.29 2.29 3804 -6.38% -43.46%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 33.77 -1.89% -0.65 44701 34.45 33.40 34.58 31 33.73 33.77 368 -5.52% -34.86%
Air France-KLM 2.80 -1.62% -0.05 317813 2.82 2.71 2.86 1000 2.79 2.80 411 -9.77% -71.26%
Air Liquide 125.40 0.24% 0.30 42761 124.85 124.85 126.35 40 125.35 125.40 180 -4.06% -0.75%
Airbus Group 60.80 -0.94% -0.58 156004 62.07 60.48 63.80 165 60.76 60.81 63 -4.21% -53.04%
Akzo Nobel 82.60 -0.60% -0.50 35306 82.96 82.60 83.42 24 82.60 82.64 126 -6.14% -8.49%
ALLIANZ 150.56 -0.46% -0.70 55224 151.46 149.34 152.58 91 150.52 150.58 70 -6.62% -30.90%
Alstom 39.13 1.06% 0.41 35644 37.70 37.70 39.25 115 39.11 39.13 77 -2.10% -7.96%
Altice Europe A 4.22 0.67% 0.03 177697 4.21 4.19 4.25 445 4.22 4.23 2300 -0.73% -27.26%
Amadeus IT 39.82 -0.82% -0.33 122993 40.33 39.78 40.85 43 39.79 39.82 628 -13.10% -44.92%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 56.85 0.04% 0.03 4307 56.55 56.30 57.25 62 56.65 56.85 57 -8.49% -18.53%
Andritz 29.14 -2.57% -0.77 25902 29.76 29.08 30.04 400 28.02 29.28 32 0.44% -22.31%
AB InBev 46.52 3.19% 1.44 263620 46.47 45.62 47.10 33 46.50 46.53 169 -3.94% -38.16%
ArcelorMittal 11.56 -0.26% -0.03 461 11.55 11.47 11.58 800 11.53 11.55 800 -6.20% -25.64%
Arkema 83.48 0.59% 0.49 14676 83.18 82.72 83.88 100 83.46 83.50 22 -7.83% -12.22%
Aroundtown 4.04 2.17% 0.09 188732 3.90 3.89 4.06 486 4.04 4.04 789 -8.04% -50.36%
ASM International 122.70 5.23% 6.10 43719 123.10 121.05 125.40 17 122.60 122.70 127 -12.40% 16.08%
ASML Holding 313.10 1.89% 5.80 54380 310.70 310.70 315.35 60 313.05 313.15 26 -5.07% 16.73%
ASR Nederland 25.86 -1.30% -0.34 23035 26.25 25.71 26.32 379 25.82 25.85 379 -6.66% -21.30%
Assicurazioni Genera 11.39 0.18% 0.02 185947 11.39 11.28 11.47 2409 11.38 11.39 250 -4.89% -38.28%
Atlantia 12.99 -1.33% -0.17 25196 13.21 12.86 13.29 401 12.97 12.99 511 -8.54% -36.93%
ATOS 57.46 -0.66% -0.38 35090 57.80 57.46 58.40 177 57.44 57.48 2 -15.07% -32.21%
AURUBIS 56.88 0.00% 0.00 4745 57.02 56.44 57.02 23 56.84 56.92 33 -9.17% 3.87%
AXA 13.57 -1.05% -0.14 552719 13.73 13.50 13.82 82 13.57 13.58 700 -8.04% -45.29%
AZIMUT 14.29 -0.59% -0.09 25934 14.44 14.21 14.46 148 14.29 14.31 148 -8.51% -32.61%
Aéroports de Paris 80.65 0.44% 0.35 7638 80.55 78.55 81.00 18 80.40 80.60 29 -7.75% -54.38%
BBVA 2.37 -58.37% -3.32 1093605 2.37 2.34 2.41 8406 2.36 2.36 3100 136.91% 13.51%
Banco BPM 1.54 -0.58% -0.01 267147 1.56 1.53 1.56 8600 1.54 1.54 5394 -5.20% -23.64%
BA.SABADELL 0.26 -1.03% -0.00 1217071 0.26 0.26 0.26 13500 0.26 0.26 39856 -5.74% -75.02%
Banco Santander 1.66 1.07% 0.02 2881318 1.66 1.63 1.68 4600 1.66 1.66 958 -1.81% -56.07%
Bank of Ireland 2.06 3.16% 0.06 77247 2.00 1.97 2.06 1500 2.05 2.06 1681 5.56% -59.23%
Bankia 1.06 -0.05% -0.00 714920 1.07 1.05 1.08 4437 1.06 1.07 3500 -6.58% -43.83%
BANKINTER 3.15 0.13% 0.00 475290 3.15 3.10 3.18 2321 3.15 3.15 629 -8.35% -51.96%
BASF 47.06 0.92% 0.43 107382 46.57 46.57 47.55 300 47.05 47.09 300 -10.30% -30.64%
BAYER 40.80 0.39% 0.16 219173 40.92 40.52 41.25 389 40.80 40.83 200 -4.54% -44.25%
BMW 58.43 1.02% 0.59 115596 57.84 57.62 58.85 102 58.39 58.43 251 -9.13% -21.11%
BEIERSDORF 91.80 -2.01% -1.88 103369 92.16 91.14 92.40 72 91.78 91.84 155 -5.16% -11.91%
Bic 42.28 6.77% 2.68 16909 40.12 39.98 42.40 30 42.14 42.24 30 -4.76% -35.97%
bioMerieux 130.40 0.38% 0.50 4367 129.70 129.50 131.90 26 130.20 130.50 50 -1.14% 63.81%
BNP Paribas 29.45 -0.80% -0.24 387044 29.69 29.13 30.10 219 29.43 29.45 319 -8.78% -43.74%
Bolloré 3.03 -0.46% -0.01 82707 3.01 3.01 3.05 319 3.03 3.03 513 -6.05% -21.60%
Bouygues 27.88 1.83% 0.50 78595 27.42 27.38 27.96 364 27.86 27.89 255 -10.29% -27.99%
Bper Banca 1.05 2.14% 0.02 471642 1.04 1.02 1.06 6848 1.05 1.05 4302 -15.88% -66.23%
bpost 7.50 1.15% 0.09 12705 7.42 7.38 7.55 72 7.49 7.50 72 -8.00% -28.01%
BRENNTAG 56.12 0.43% 0.24 108504 55.66 55.52 56.18 83 55.98 56.06 116 2.76% 14.98%
Bureau Veritas 19.05 0.87% 0.17 67874 18.82 18.82 19.11 140 19.05 19.06 81 -1.10% -18.93%
Caixabank SA 1.58 0.22% 0.00 877086 1.58 1.55 1.60 1936 1.57 1.58 4032 -6.45% -43.66%
Cap Gemini 97.70 1.14% 1.10 29110 96.76 95.98 97.80 106 97.68 97.72 29 -9.08% -11.50%
Carrefour 13.29 -1.92% -0.26 273705 13.57 13.26 13.63 2177 13.28 13.29 71 -2.80% -9.39%
Casino Guichard 20.14 -1.32% -0.27 6678 20.54 20.02 20.54 193 20.10 20.13 96 -7.86% -51.00%
CECONOMY 3.84 0.37% 0.01 16455 3.87 3.80 3.89 60 3.84 3.85 2 -8.37% -29.47%
Cellnex Telecom 53.94 0.45% 0.24 66296 54.20 53.72 54.34 547 53.92 53.98 488 3.27% 50.26%
Christian Dior 366.00 0.30% 1.10 1039 364.40 360.00 367.20 10 365.20 366.00 10 -7.39% -20.36%
Michelin (CGDE) 91.82 2.00% 1.80 62119 90.26 90.00 92.00 130 91.78 91.84 162 -3.29% -17.37%
CNH Industrial 6.60 -0.21% -0.01 194775 6.65 6.57 6.71 194 6.57 6.59 1308 -8.03% -32.83%
CNP Assurances 9.39 0.16% 0.01 35061 9.44 9.25 9.48 417 9.38 9.39 246 -12.14% -47.00%
COFINIMMO 115.60 -0.52% -0.60 1757 116.60 115.60 117.20 200 115.40 115.60 136 -6.14% -11.43%
Commerzbank 4.01 -2.12% -0.09 519292 4.08 3.95 4.11 240 4.00 4.01 208 -8.69% -25.85%
Compagnie de Saint-G 31.92 0.92% 0.29 140725 31.59 31.23 31.99 565 31.90 31.93 166 -10.19% -13.46%
Cie Plastic Omnium 19.04 -0.78% -0.15 16094 19.24 18.97 19.34 213 19.03 19.07 200 -16.42% -22.50%
CONTINENTAL 90.80 0.13% 0.12 48676 91.06 89.82 91.72 22 90.80 90.84 18 -10.84% -21.53%
COVESTRO AG O.N. 40.88 2.51% 1.00 48675 40.10 40.09 41.10 255 40.86 40.89 55 -7.96% -3.56%
Covivio 49.44 -0.28% -0.14 7936 49.94 49.28 50.10 17 49.32 49.44 21 -10.59% -50.96%
CRH PLC 29.08 0.62% 0.18 78679 29.04 28.75 29.24 400 29.06 29.10 281 -8.34% -19.16%
Crédit Agricole 6.65 -1.16% -0.08 1044562 6.78 6.56 6.82 1400 6.65 6.65 2439 -8.14% -48.09%
Daimler 44.77 1.40% 0.62 149782 44.12 44.10 45.05 292 44.75 44.77 403 -7.86% -10.46%
Danone 46.73 -0.02% -0.01 130206 46.88 46.73 47.28 274 46.71 46.74 249 -7.52% -36.63%
Dassault Aviation 701.00 -0.21% -1.50 458 704.00 695.50 709.00 3 700.50 702.50 2 -5.64% -40.06%
Dassault Systèmes 147.80 1.23% 1.80 30062 146.65 146.40 148.20 85 147.70 147.80 54 -6.65% -0.58%
Davide Campari-Milan 8.93 -0.45% -0.04 97055 8.96 8.93 9.04 730 8.92 8.93 834 -1.77% 9.88%
DEUTSCHE BANK 7.89 1.87% 0.14 862058 7.97 7.80 8.02 282 7.89 7.89 1203 -2.71% 11.66%
DEUTSCHE BOERSE 128.93 -0.60% -0.78 98002 130.00 128.15 130.65 126 128.85 128.95 162 -6.96% -7.69%
DEUTSCHE EUROSHOP 10.78 4.05% 0.42 12935 10.44 10.42 10.80 131 10.75 10.77 14 -10.84% -60.67%
DEUTSCHE LUFTHANSA 7.22 -0.52% -0.04 123300 7.34 7.10 7.34 1141 7.21 7.22 790 -7.37% -55.61%
DEUTSCHE POST 38.51 1.37% 0.52 138038 38.18 38.18 38.63 624 38.50 38.52 476 -7.48% 12.02%
Deutsche Telekom 12.88 0.55% 0.07 525981 12.79 12.78 12.96 3197 12.88 12.88 3019 -4.86% -12.37%
Deutsche Wohnen 43.00 2.65% 1.11 110655 42.11 42.11 43.25 335 42.98 43.01 200 -3.63% 14.99%
Dialog Semiconductor 32.57 3.04% 0.96 12984 32.00 31.83 32.68 50 32.50 32.56 87 -11.43% -30.13%
DIA 0.11 -4.50% -0.01 20214 0.12 0.11 0.12 50000 0.11 0.12 50000 -1.64% 16.96%
Dürr 24.74 0.08% 0.02 7774 24.78 24.44 24.86 100 24.70 24.78 172 -9.45% -18.92%
E.ON 8.93 0.13% 0.01 621250 8.94 8.91 8.99 1109 8.93 8.93 995 -5.43% -6.73%
Edenred 39.46 -1.37% -0.55 34751 39.76 38.88 40.10 121 39.44 39.47 120 -1.74% -13.02%
EDP-ENERGIAS 4.18 0.26% 0.01 610751 4.32 4.18 4.32 1856 4.18 4.20 10578 -5.65% 11.02%
Eiffage 62.46 -1.20% -0.76 57052 63.28 62.34 63.76 112 62.32 62.40 53 -8.59% -38.32%
E.D.F. 9.80 -1.03% -0.10 126539 9.81 9.70 9.85 122 9.80 9.81 165 -3.47% -0.18%
Elior Group 3.17 -1.80% -0.06 18534 3.25 3.12 3.25 85 3.16 3.18 460 -9.83% -75.23%
ELIS S.A. 9.60 -0.67% -0.07 36639 9.65 9.46 9.78 584 9.55 9.58 637 -9.80% -47.90%
Elisa A 43.15 -0.48% -0.21 69594 43.19 43.09 43.70 94 43.14 43.16 118 -4.37% -11.89%
ENAGAS 18.80 -0.79% -0.15 55109 18.92 18.75 19.05 415 18.77 18.79 643 -1.35% -17.12%
Endesa 22.94 0.48% 0.11 30925 22.71 22.71 23.04 403 22.90 22.93 672 -3.71% -3.91%
ENEL 7.02 0.95% 0.07 1218571 6.99 6.97 7.06 4152 7.01 7.02 4195 -7.55% -1.79%
Engie S.A. 10.29 -1.20% -0.12 438531 10.38 10.29 10.43 757 10.29 10.30 3348 -8.44% -27.74%
ENI 5.88 -0.84% -0.05 924029 5.97 5.88 6.04 300 5.88 5.88 2837 -6.71% -57.31%
ERSTE GROUP BANK 17.11 0.23% 0.04 131751 17.10 17.03 17.37 100 17.09 17.11 100 -3.83% -49.26%
EssilorLuxottica 106.90 0.61% 0.65 94990 107.15 106.55 108.05 208 106.85 106.95 197 -6.59% -21.93%
Eurazeo 39.56 -0.80% -0.32 8860 39.66 39.24 39.88 97 39.38 39.60 44 -6.82% -34.68%
Eurofins Scientific 690.40 1.05% 7.20 2427 679.80 679.80 695.00 4 690.00 690.60 3 -3.75% 38.24%
Euronext 90.35 2.38% 2.10 14224 88.55 88.30 90.80 13 90.30 90.45 39 -8.31% 21.81%
Eutelsat Communicati 8.40 -2.64% -0.23 55869 8.63 8.38 8.66 429 8.37 8.40 506 4.76% -40.78%
Evonik Industries 20.99 0.14% 0.03 35130 20.98 20.85 21.12 284 20.97 20.99 200 -4.38% -23.05%
Exor NV 44.21 0.14% 0.06 26611 44.17 43.61 44.44 27 44.17 44.20 249 -4.85% -36.42%
Faurecia 32.47 -2.64% -0.88 304536 31.79 31.47 32.50 31 32.42 32.45 138 -13.85% -30.48%
Ferrari N.V. 152.30 0.00% 0.00 18675 151.55 151.55 153.60 146 152.20 152.35 125 -4.84% 2.70%
FERROVIAL 19.32 -0.67% -0.13 160226 19.60 19.26 19.60 400 19.32 19.33 629 -6.36% -27.56%
Fiat Chrysler 10.56 0.21% 0.02 404702 10.50 10.49 10.71 1769 10.54 10.54 7 -1.77% -20.58%
FinecoBank S.p.A. 11.54 1.76% 0.20 229543 11.39 11.38 11.59 800 11.54 11.54 400 -2.16% 5.78%
Flutter Entertainmen 12975.00 5.85% 717.50 19895 12180.00 12120.00 13040.00 11 12965.00 12995.00 15 -1.98% 35.38%
FORTUM 16.09 -0.71% -0.12 149267 16.11 16.01 16.27 91 16.08 16.09 81 -6.71% -26.39%
FRAPORT 31.48 -1.87% -0.60 55992 32.24 31.22 32.54 22 31.46 31.50 218 -6.20% -57.80%
freenet 15.68 -0.35% -0.06 49515 15.81 15.55 15.82 43 15.66 15.68 98 -4.81% -23.13%
FRESENIUS MED. CARE 68.50 0.29% 0.20 63820 68.13 68.08 70.44 140 68.48 68.54 105 2.09% 3.93%
FRESENIUS 32.00 -0.78% -0.25 292695 32.53 31.99 33.40 265 31.98 32.02 65 -4.53% -35.59%
FUCHS PETROLUB PRF 43.74 0.28% 0.12 12072 43.50 43.32 44.06 40 43.68 43.72 22 -3.67% -1.04%
Galapagos 101.35 -1.51% -1.55 7485 102.85 101.35 104.20 1 101.30 101.35 21 -1.58% -44.88%
Galp Energia 6.79 -1.34% -0.09 253677 6.92 6.77 7.03 256 6.79 6.80 242 -12.37% -53.80%
GEA GROUP 28.59 1.06% 0.30 12208 28.52 28.31 28.69 158 28.57 28.62 77 -7.58% -4.26%
Gecina 105.30 0.67% 0.70 7527 104.60 104.00 105.80 70 105.20 105.40 60 -3.15% -34.58%
Gerresheimer 85.70 0.06% 0.05 9031 85.90 85.50 86.45 25 85.55 85.65 54 -2.39% 23.41%
Getlink SE 11.72 -1.10% -0.13 48949 11.80 11.69 11.88 302 11.70 11.71 268 -5.35% -23.75%
GLANBIA 8.21 5.80% 0.45 12133 8.17 8.10 8.29 18 8.21 8.23 43 -7.61% -25.76%
GRIFOLS CL. A 23.53 -1.34% -0.32 75200 23.80 23.52 23.88 704 23.50 23.53 531 -10.24% -24.38%
GBL 70.40 -0.06% -0.04 10368 70.46 70.14 71.14 25 70.38 70.42 35 -6.50% -25.10%
Hannover Rueck 124.30 -0.32% -0.40 15114 124.00 123.55 125.35 54 124.20 124.40 112 -2.31% -27.67%
HeidelbergCement AG 47.88 -1.03% -0.50 52166 48.21 47.38 48.48 100 47.87 47.89 44 -11.13% -25.55%
Heineken Holding 67.00 0.15% 0.10 22225 66.95 66.30 67.10 221 66.80 66.90 89 -2.62% -22.75%
Heineken 76.90 -0.13% -0.10 41103 76.98 76.50 77.38 210 76.86 76.90 183 -1.26% -19.05%
HENKEL Vz 84.82 -0.35% -0.30 23217 84.80 84.76 85.46 127 84.78 84.84 53 -5.44% -7.74%
HERMES INTL 812.60 1.80% 14.40 4852 794.40 793.80 817.00 3 812.20 812.80 21 -0.32% 19.53%
HOCHTIEF 63.75 -0.16% -0.10 4782 64.15 63.15 64.20 30 63.60 63.70 9 -4.27% -44.04%
Hugo Boss 20.74 -0.05% -0.01 18146 20.85 20.52 21.00 43 20.65 20.71 60 -5.90% -52.00%
Huhtamäki 41.90 0.62% 0.26 7298 41.50 41.34 41.96 6 41.88 41.94 327 -5.32% 0.80%
IBERDROLA 10.26 -0.49% -0.05 883814 10.30 10.25 10.39 1044 10.25 10.26 1115 -4.41% 12.13%
Icade SA 42.86 -0.23% -0.10 8977 43.00 42.58 43.52 6 42.84 42.88 22 -6.49% -55.67%
Iliad 169.75 2.88% 4.75 5894 164.62 164.62 169.80 70 169.70 169.85 23 0.30% 42.80%
IMCD 100.40 0.00% 0.00 8949 100.35 100.35 101.45 13 100.35 100.45 22 -2.97% 28.80%
Imerys 25.28 0.40% 0.10 14762 25.15 24.70 25.32 44 25.24 25.28 181 -13.94% -33.10%
Inditex Ind De Desno 21.21 -0.88% -0.19 218292 21.58 21.20 21.80 1003 21.20 21.22 959 -9.21% -31.22%
Infineon Technologie 23.97 1.05% 0.25 333501 23.72 23.72 24.12 1 23.96 23.97 307 -11.90% 16.99%
ING Groep 5.80 -1.12% -0.07 1605144 5.92 5.72 5.97 2032 5.80 5.81 395 -8.17% -45.41%
Ingenico Group 124.80 1.30% 1.60 2581 124.05 123.15 125.15 79 124.40 124.70 50 -8.91% 27.22%
INTESA SANPAOLO 1.41 -0.08% -0.00 2527989 1.43 1.41 1.44 22420 1.41 1.41 4100 -7.92% -39.86%
Ipsen 77.10 -0.26% -0.20 8620 77.15 76.00 77.45 2 77.05 77.20 15 2.05% -1.53%
ITALGAS S.P.A. O.N. 4.85 1.04% 0.05 106085 4.83 4.83 4.89 436 4.85 4.85 1725 -5.90% -11.98%
JCDECAUX 12.91 -1.45% -0.19 22478 13.03 12.87 13.17 55 12.88 12.94 489 -2.96% -52.12%
Jeronimo Martins 13.84 -1.77% -0.25 80162 14.21 13.82 14.55 56 13.78 13.84 146 -3.63% -4.02%
K+S 5.83 0.28% 0.02 20539 5.87 5.77 5.89 9 5.83 5.84 150 -5.12% -47.59%
KBC Groep 41.61 -0.67% -0.28 36182 42.17 41.26 42.54 256 41.51 41.57 355 -5.35% -37.57%
KERING 522.40 0.77% 4.00 11424 517.50 517.50 524.90 13 522.30 522.50 3 -10.08% -11.61%
KERRY GROUP A 103.20 2.79% 2.80 5136 102.70 101.40 103.50 35 103.30 103.50 192 -7.12% -9.06%
Kesko B 22.22 3.16% 0.68 94820 21.72 21.72 22.30 394 22.18 22.20 470 -5.61% 36.55%
Kingspan Group 74.50 1.43% 1.05 8316 76.10 73.35 73.85 103 74.40 74.60 54 -2.91% 34.65%
KION GROUP 67.92 -0.67% -0.46 17837 68.99 67.44 69.18 36 67.84 67.90 54 -5.76% 10.61%
Klépierre 10.82 0.98% 0.10 99448 10.64 10.60 10.93 21 10.81 10.81 290 -16.26% -68.30%
KONE 69.64 1.10% 0.76 42573 68.40 68.32 69.92 91 69.62 69.68 36 -6.59% 18.15%
Ahold Delhaize 23.79 -0.08% -0.02 189214 23.80 23.79 24.05 706 23.76 23.78 772 -3.72% 6.44%
BOSKALIS WESTMINSTER 16.82 -0.94% -0.16 2790 17.08 16.81 17.20 80 16.77 16.82 4 -10.25% -25.62%
Koninklijke DSM 137.10 0.37% 0.50 13909 136.55 136.50 137.90 78 137.00 137.15 55 -3.74% 17.61%
KONINKLIJKE KPN 2.39 0.93% 0.02 805332 2.37 2.37 2.41 4766 2.39 2.39 4690 1.80% -10.05%
PHILIPS 40.56 0.73% 0.29 126785 40.28 40.28 40.92 36 40.56 40.57 25 -4.21% -5.88%
Koninklijke Vopak 44.64 0.27% 0.12 10589 44.43 44.33 45.11 25 44.63 44.66 53 -5.54% -8.04%
L'Oreal 279.20 0.65% 1.80 21449 278.30 277.90 281.00 142 279.10 279.30 81 -3.41% 5.16%
Lagardère 18.88 -1.31% -0.25 19663 19.00 18.65 19.29 201 18.80 18.93 225 -14.60% -2.70%
Lanxess 43.72 0.81% 0.35 9680 43.65 43.08 43.85 12 43.68 43.72 31 -9.36% -27.64%
LEG Immobilien 116.32 1.64% 1.88 13682 112.52 112.52 116.60 18 116.30 116.34 38 -4.67% 8.47%
Legrand 63.88 0.57% 0.36 30070 63.70 63.46 64.20 36 63.86 63.90 234 -6.34% -12.65%
Leonardo S.p.A. 4.16 -1.49% -0.06 271108 4.24 4.15 4.29 2118 4.15 4.16 1423 -10.18% -59.79%
LINDE PLC EO 0,001 185.55 -0.05% -0.10 42528 186.40 185.05 187.75 159 185.50 185.60 156 -5.30% -2.39%
LVMH Moët Henn. L. Vui 404.50 0.95% 3.80 42037 398.40 398.40 407.15 9 404.40 404.50 56 -6.16% -3.26%
MAN 39.60 -0.81% -0.33 745 39.40 39.25 39.60 28 39.70 39.80 1 0.31% -7.71%
MAPFRE 1.26 -1.56% -0.02 201847 1.28 1.25 1.29 5718 1.25 1.26 4637 -1.31% -46.05%
MEDIASET 2.94 9.46% 0.25 172489 2.89 2.80 2.94 903 2.91 3.00 875 -8.42% -52.31%
Mediobanca Banca di 6.10 1.16% 0.07 528464 6.00 6.00 6.19 2763 6.09 6.09 706 -7.06% -38.71%
MERCK KGAA 135.80 1.34% 1.80 47568 134.40 134.40 137.25 59 135.75 135.85 132 7.41% 27.13%
Merlin Properties SO 5.70 -1.09% -0.06 82496 5.72 5.67 5.81 1085 5.68 5.69 744 -8.25% -54.84%
Moncler 34.68 -0.60% -0.21 79971 35.02 34.64 35.21 299 34.67 34.71 408 -7.28% -13.06%
MTU Aero Engines 149.15 -0.53% -0.80 50849 153.40 149.15 155.35 12 149.10 149.30 81 -3.13% -41.22%
Münchener Rück 200.30 0.50% 1.00 21420 199.40 197.78 200.80 119 200.00 200.20 135 -3.77% -24.34%
Natixis 1.92 1.53% 0.03 694696 1.89 1.88 1.93 1859 1.92 1.92 2092 -8.63% -52.14%
Naturgy Energy Group 16.09 -1.71% -0.28 32062 16.30 16.09 16.54 400 16.07 16.09 651 -7.15% -27.14%
Neles 11.47 0.04% 0.01 25078 11.45 11.28 11.48 280 11.46 11.48 150 -1.23% 0.00%
Neste Corp 44.74 1.11% 0.49 52125 44.25 43.92 44.98 56 44.67 44.74 186 -8.10% 42.65%
NN Group 29.25 -1.78% -0.53 97052 29.90 29.12 29.98 276 29.24 29.26 208 -8.37% -12.10%
NOKIA 2.92 -15.02% -0.52 10999100 3.14 2.82 3.14 720 2.92 2.93 7839 -3.71% 3.94%
NOKIAN TYRES 26.62 0.38% 0.10 62722 26.52 26.27 26.78 260 26.58 26.62 440 3.82% 3.23%
OMV 19.60 -0.61% -0.12 102076 19.74 19.20 19.95 600 18.72 19.64 100 -10.20% -60.81%
Ontex Group 9.15 -4.44% -0.42 5085 9.60 9.11 9.60 25 9.10 9.13 81 -9.67% -49.01%
ORANGE SA 9.60 5.73% 0.52 928858 9.35 9.35 9.62 1154 9.60 9.61 244 -2.93% -30.92%
Orion B 37.36 0.62% 0.23 11085 37.00 36.89 37.61 52 37.33 37.37 28 2.26% -10.08%
Orpea 86.90 3.16% 2.66 18351 83.58 83.58 87.06 67 86.88 86.92 31 -7.46% -26.17%
OSRAM Licht 50.64 -0.24% -0.12 3464 50.68 50.32 50.76 115 50.62 50.64 5 -0.51% 15.00%
OUTOKUMPU 2.15 -2.75% -0.06 307980 2.21 2.11 2.21 432 2.15 2.16 2327 -4.11% -21.28%
Pernod Ricard 139.35 -0.18% -0.25 18432 139.60 139.35 140.40 118 139.30 139.40 94 -1.03% -12.75%
Peugeot 15.41 -0.32% -0.05 427167 15.28 15.28 15.75 940 15.40 15.42 1034 -3.04% -27.46%
Porsche Automobil 45.71 1.85% 0.83 31111 45.47 44.96 45.86 111 45.59 45.65 160 -9.83% -32.77%
Poste Italiane 7.09 -0.08% -0.01 58641 7.08 7.07 7.19 481 7.07 7.08 1596 -6.78% -30.21%
PostNL 2.89 2.09% 0.06 174019 2.85 2.84 2.93 250 2.88 2.89 750 -4.36% 40.16%
ProSiebenSat.1 Media 9.63 -2.87% -0.28 59942 9.85 9.52 10.01 337 9.59 9.63 129 -6.99% -28.83%
PROXIMUS 15.39 0.52% 0.08 37227 15.32 15.30 15.69 172 15.38 15.40 170 -4.04% -40.03%
PRYSMIAN 22.93 -0.48% -0.11 27316 22.76 22.76 23.33 368 22.91 22.93 219 -6.65% 6.77%
Publicis Groupe 29.35 -0.41% -0.12 73229 29.30 28.85 29.66 71 29.34 29.37 72 -6.18% -27.07%
QIAGEN 41.61 -0.48% -0.20 37660 41.66 41.36 42.02 180 41.60 41.62 95 -2.59% 37.90%
Raiffeisenbank Bank 12.00 -0.41% -0.05 42500 12.10 11.92 12.13 157 11.98 12.02 223 -7.02% -45.99%
Randstad Holding N.V 42.27 -0.07% -0.03 34577 42.46 41.88 42.60 96 42.23 42.26 256 -14.56% -22.33%
Recordati Industria 47.20 0.24% 0.12 13133 46.91 46.91 47.59 96 47.16 47.23 118 0.02% 24.85%
RED ELECTRICA 15.34 -1.86% -0.29 73215 15.57 15.30 15.67 500 15.33 15.35 1135 -2.43% -12.51%
Renault 21.27 1.70% 0.35 206072 20.89 20.37 21.34 300 21.26 21.30 105 -14.63% -50.34%
REPSOL 5.23 -0.80% -0.04 635539 5.26 5.19 5.35 1773 5.23 5.23 3144 -7.08% -62.30%
Rexel 9.18 -2.30% -0.22 199581 9.40 9.09 9.46 367 9.16 9.18 152 -7.22% -20.59%
Rheinmetall 62.88 -0.38% -0.24 15233 63.64 62.60 64.02 1 62.88 62.90 29 -13.75% -38.30%
RTL Group 32.76 1.74% 0.56 5874 32.52 32.20 32.92 124 32.68 32.78 154 -0.49% -27.02%
Rubis 28.14 1.08% 0.30 16025 27.76 27.60 28.30 62 28.08 28.16 244 -6.95% -49.24%
RWE 31.30 -2.10% -0.67 412266 31.88 31.15 32.39 214 31.28 31.31 1449 -3.56% 17.06%
Ryanair Holdings 11.54 -0.22% -0.03 37270 11.63 11.34 11.67 233 11.53 11.55 295 -4.06% -20.86%
SAFRAN 87.62 -0.25% -0.22 53512 88.66 87.18 89.88 179 87.54 87.62 134 -3.54% -36.28%
SAIPEM 1.41 0.36% 0.01 172977 1.41 1.38 1.42 4657 1.41 1.41 1542 -2.06% -68.02%
Sampo 'A' 32.65 -1.23% -0.41 160731 32.98 32.39 33.12 335 32.60 32.64 175 -7.20% -15.13%
Sanofi 78.38 -0.60% -0.47 205006 79.73 78.23 79.81 131 78.36 78.40 392 -5.66% -12.12%
SAP SE 92.14 0.13% 0.12 385234 92.48 91.63 93.57 200 92.11 92.14 40 -26.43% -23.35%
Sartorius Vz 382.80 0.53% 2.00 1857 381.60 380.60 388.40 21 382.40 383.00 2 -0.47% 98.02%
SBM Offshore 13.90 -0.36% -0.05 21450 14.00 13.80 14.05 94 13.90 13.95 161 -4.02% -16.11%
SCHAEFFLER AG INH. V 5.05 -0.30% -0.01 14154 5.07 5.00 5.10 460 5.05 5.07 375 -9.55% -47.20%
Schneider Electric 103.25 0.73% 0.75 46231 103.15 102.65 103.75 344 103.20 103.30 304 -2.94% 11.90%
SCOR SE 20.96 -1.32% -0.28 33069 21.04 20.76 21.22 464 20.94 21.00 394 -10.46% -43.33%
SCOUT24 AG NA O.N. 70.80 0.43% 0.30 13226 70.55 70.55 71.50 92 70.65 70.75 126 -3.89% 20.10%
SEB 142.20 0.92% 1.30 1517 141.50 140.90 143.10 41 142.10 142.30 6 -5.56% 6.26%
SES 6.89 -2.44% -0.17 65061 7.02 6.87 7.08 202 6.88 6.89 135 5.44% -43.52%
Siemens 100.38 0.72% 0.72 166255 99.99 99.48 100.80 90 100.36 100.38 86 -8.37% -14.65%
Siemens Gamesa Renew 24.47 1.03% 0.25 105460 24.52 24.10 24.64 178 24.46 24.48 274 -4.40% 54.91%
Signify 30.72 -0.39% -0.12 37756 30.63 30.32 30.98 300 30.70 30.73 115 -9.93% 10.78%
SMURFIT KAPPA GRP 32.38 1.00% 0.32 25924 32.04 31.78 32.44 300 32.38 32.48 166 -7.45% -6.42%
SNAM 4.20 1.23% 0.05 443619 4.18 4.16 4.25 394 4.20 4.21 3793 -3.62% -11.34%
Société Générale 11.36 -0.35% -0.04 287499 11.42 11.22 11.56 783 11.35 11.36 183 -8.48% -63.37%
Sodexo 56.16 2.18% 1.20 98709 54.92 53.68 56.32 21 56.12 56.24 34 -9.01% -48.08%
Software 31.16 0.84% 0.26 7003 31.04 30.98 31.38 60 31.08 31.16 168 -10.23% -0.68%
Solvay 69.76 -0.11% -0.08 12572 69.82 68.98 70.26 22 69.66 69.78 56 -7.35% -32.46%
Sopra Steria Group 107.40 6.13% 6.20 4073 101.00 98.90 107.70 39 107.40 107.60 2 -25.75% -29.67%
Spie 13.41 2.05% 0.27 24345 13.04 13.02 13.50 255 13.35 13.45 492 -13.95% -27.68%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 26.23 1.27% 0.33 70995 25.81 25.81 26.31 379 26.21 26.24 381 -10.75% 7.87%
Stora Enso Oyj R 12.43 0.81% 0.10 115140 12.29 12.24 12.48 138 12.43 12.44 761 -8.16% -5.30%
Suez Environnement 15.44 -0.35% -0.06 85841 15.50 15.36 15.54 3 15.43 15.44 632 -1.40% 14.78%
Symrise 108.45 -1.99% -2.20 56414 106.40 105.80 109.55 126 108.40 108.50 87 -3.15% 17.71%
TechnipFMC 4.59 -1.40% -0.07 102339 4.64 4.52 4.69 1200 4.57 4.58 1700 -24.01% -75.44%
Telecom Italia 0.29 -1.32% -0.00 1408134 0.29 0.29 0.30 7053 0.29 0.29 19953 -11.86% -47.25%
Telefonica Deutschla 2.17 -4.37% -0.10 430775 2.14 2.14 2.29 704 2.17 2.17 923 3.33% -12.06%
TELEFÓNICA 2.82 -4.35% -0.13 1585328 2.95 2.81 3.00 3822 2.82 2.82 4503 -1.30% -52.49%
Telenet Group Holdin 32.41 -0.64% -0.21 46091 33.63 31.50 34.78 58 32.36 32.48 66 -2.39% -18.69%
TENARIS 3.96 -2.30% -0.09 642531 4.05 3.94 4.08 2507 3.95 3.96 1807 -7.30% -59.88%
Terna S.p.A. 5.79 0.00% 0.00 327245 5.80 5.78 5.84 1563 5.79 5.79 1363 -2.23% -2.98%
Thales 57.04 -0.63% -0.36 37808 57.14 56.52 57.80 5 57.02 57.06 36 -9.72% -37.92%
thyssenkrupp AG 3.99 -1.14% -0.05 292856 3.98 3.91 4.05 500 3.98 3.99 400 -10.47% -66.56%
Total 25.11 -0.08% -0.02 486410 25.28 25.03 25.72 121 25.11 25.12 465 -9.44% -48.77%
Téléperformance 260.20 1.56% 4.00 22299 255.70 255.70 262.30 16 260.20 260.40 50 -3.86% 18.06%
Ubisoft Entertainmen 82.56 0.63% 0.52 13760 81.30 81.02 83.24 543 82.40 82.54 21 2.24% 33.36%
UCB 86.02 -0.81% -0.70 32931 86.48 85.56 87.10 50 85.88 86.00 22 -3.60% 22.83%
Umicore 33.04 -0.24% -0.08 33599 32.90 32.75 33.39 162 33.03 33.07 210 -2.65% -23.37%
UNICREDIT 6.28 -0.99% -0.06 751951 6.39 6.23 6.42 4159 6.28 6.28 1951 -7.19% -51.57%
Unilever 49.01 -0.11% -0.05 109701 49.14 48.96 49.54 826 49.00 49.03 367 -3.72% -7.48%
Uniper 25.56 -0.23% -0.06 65227 25.55 25.50 25.80 457 25.56 25.58 244 -3.54% -13.39%
UnipolSai Assicurazi 1.95 -0.86% -0.02 5234 1.98 1.95 1.98 2980 1.95 1.95 2311 -4.51% -24.21%
UNITED INTERNET 30.62 0.20% 0.06 9915 30.69 30.62 31.21 45 30.62 30.65 24 -5.53% 4.26%
UPM-KYMMENE 24.26 0.04% 0.01 76934 24.03 23.96 24.31 300 24.23 24.25 426 -6.98% -21.57%
Valéo 25.85 0.12% 0.03 238992 25.69 25.40 26.22 726 25.80 25.82 434 -5.56% -17.69%
Veolia Environnement 15.97 -1.36% -0.22 194181 16.09 15.83 16.16 254 15.96 15.97 379 -5.18% -31.69%
Vinci 66.12 -0.87% -0.58 317689 66.74 65.84 67.34 255 66.08 66.14 394 -7.23% -32.49%
VISCOFAN 54.30 1.31% 0.70 5565 53.75 53.70 54.55 64 54.15 54.30 118 -4.71% 13.42%
Vivendi 24.71 1.69% 0.41 136920 24.35 24.35 24.77 992 24.68 24.70 645 -3.84% -6.03%
VOESTALPINE 24.00 1.27% 0.30 19935 23.59 23.59 24.04 125 23.97 24.06 100 -4.82% -4.82%
Volkswagen VZ 128.52 2.96% 3.70 164331 127.98 125.96 129.50 90 128.48 128.58 119 -8.93% -29.26%
Vonovia SE 54.92 1.25% 0.68 95705 54.24 54.10 55.28 291 54.90 54.94 426 -4.91% 13.09%
Wärtsilä 6.84 1.70% 0.11 173617 6.71 6.67 6.87 1716 6.83 6.84 1500 -9.28% -31.88%
Wendel 75.10 0.20% 0.15 768 74.30 73.80 75.10 57 74.75 75.25 49 -6.60% -36.64%
WFD Unibail Rodamco 34.04 0.32% 0.11 62114 33.60 33.47 34.42 64 33.99 34.06 138 -13.88% -75.77%
Wienerberger 21.86 2.34% 0.50 25935 21.38 21.32 21.86 35 21.80 21.88 60 -11.52% -19.40%
WIRECARD 0.59 -0.71% -0.00 4812 0.58 0.58 0.62 554 0.59 0.61 2000 0.37% -99.45%
Wolters Kluwer 69.68 0.32% 0.22 32526 69.00 68.94 70.20 27 69.68 69.70 142 -3.21% 6.73%
Zalando 83.40 3.45% 2.78 42645 80.86 80.80 83.70 6 83.36 83.48 9 -2.44% 79.20%
Colruyt 51.34 -1.95% -1.02 16545 51.92 51.34 52.24 13 51.28 51.30 14 -2.06% 12.36%