20.01.2020 10:59:08
EURO STOXX
411.33
EUR
-0.7600
-0.18%
20.01.2020 10:44
 
Chart
Kursdaten
Kurs 411.33 Eröffnung 411.83
Diff. absolut -0.76 Tages-Hoch 411.83
Diff. % -0.18 % Tages-Tief 410.69
Volumen 127980509 Umsatz 1873986707.47
Schlusskurs vom 17.01.2020 412.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 10:44
Währung EUR Aktualisierungsstand 20.01.2020 / 10:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.02% 412.7 400.1
1 Woche 0.76% 412.7 405.1
1 Monat 1.94% 412.7 400.1
3 Monate 6.55% 412.7 384.6
6 Monate 8.62% 412.7 350.7
1 Jahr 21.44% 412.7 340.4
3 Jahre 17.45% 412.7 318.8
Benchmark:
SMI
23.55
26.51
2.02
2.12
-14.84
-10.68
SMI
SMI
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":2.02,"chartHeight":10.536966339115,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 10:59:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.56 -0.79% -0.18 7178 22.90 22.54 23.10 87 22.54 22.58 359 -3.40% -0.26%
A2A 1.79 0.73% 0.01 136869 1.78 1.78 1.79 2000 1.79 1.79 3879 3.23% 5.91%
Aalberts Industries 40.72 0.12% 0.05 1158 40.61 40.61 40.76 75 40.66 40.73 30 0.64% 1.78%
Aareal Bank 29.87 0.44% 0.13 1185 29.79 29.72 29.88 46 29.86 29.91 114 -6.06% -1.69%
ABN AMRO GROUP DR/EO 16.23 -1.22% -0.20 60395 16.38 16.20 16.38 308 16.23 16.24 591 -1.26% 2.72%
ACCOR 39.97 -0.82% -0.33 76636 40.23 39.97 40.34 135 39.96 39.98 280 -0.30% -3.61%
Ackermans & van Haar 147.50 -0.54% -0.80 445 148.50 147.50 148.50 19 147.40 147.60 2 4.73% 6.00%
ACS ACTIVIDADES DE C 34.56 -0.29% -0.10 23300 34.71 34.46 34.79 230 34.54 34.57 342 1.37% -3.10%
ADIDAS 310.55 -0.16% -0.50 15323 311.60 310.50 312.20 59 310.45 310.55 18 0.48% 7.00%
AEGON 3.97 0.10% 0.00 93583 3.95 3.94 3.97 1042 3.97 3.97 1500 -1.54% -2.70%
Aena SA 172.45 -0.35% -0.60 2789 172.75 172.10 172.80 8 172.40 172.50 74 0.90% 1.08%
AGEAS/NV 51.28 -0.39% -0.20 8420 51.40 51.26 51.54 221 51.30 51.34 184 -2.17% -2.57%
Air France-KLM 9.62 -2.73% -0.27 272749 9.75 9.59 9.75 473 9.61 9.63 500 -0.12% -0.10%
Air Liquide 129.05 -0.42% -0.55 12291 130.85 128.75 131.75 131 129.05 129.10 126 3.14% 2.82%
Airbus Group 137.62 1.00% 1.36 35573 136.94 136.20 137.62 400 137.62 137.68 70 1.61% 4.25%
Akzo Nobel 88.09 0.22% 0.19 52761 88.00 87.94 88.13 100 88.08 88.10 20 -1.95% -3.20%
ALLIANZ 220.40 0.69% 1.50 34281 219.25 219.15 220.45 178 220.35 220.40 17 -0.82% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.34 -0.44% -0.20 22587 45.42 45.28 45.64 43 45.29 45.36 316 5.71% 8.25%
Altice A 6.21 1.60% 0.10 65473 6.10 6.10 6.23 1925 6.21 6.22 1089 3.28% 5.93%
Amadeus IT 77.98 -0.71% -0.56 27865 78.32 77.56 78.32 212 77.94 77.98 201 5.91% 7.74%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 70.50 0.28% 0.20 362 70.25 70.25 70.50 173 70.40 70.50 102 0.07% 0.79%
Andritz 38.70 0.68% 0.26 2257 38.64 38.64 38.92 497 38.70 38.76 251 0.21% -0.16%
AB InBev 71.67 -0.43% -0.31 31314 72.04 71.61 72.04 99 71.66 71.69 100 -2.15% -1.26%
ArcelorMittal 14.60 -0.42% -0.06 75299 14.67 14.54 14.78 100 14.59 14.60 159 -1.78% -5.97%
Arkema 87.44 -0.14% -0.12 11191 87.72 87.14 87.93 177 87.42 87.48 18 -2.93% -7.38%
Aroundtown 8.06 0.45% 0.04 106282 8.05 8.04 8.07 621 8.06 8.06 260 1.03% 0.68%
ASM International 120.00 2.04% 2.40 7107 118.75 118.50 120.20 119 120.00 120.05 13 9.91% 17.07%
ASML Holding 271.45 0.37% 1.00 21029 273.80 271.05 273.80 47 271.40 271.50 91 0.75% 2.74%
ASR Nederland 34.84 -0.03% -0.01 8557 34.80 34.74 34.90 168 34.82 34.85 96 -1.50% 4.69%
Assicurazioni Genera 18.32 0.16% 0.03 92387 18.27 18.25 18.36 1441 18.32 18.33 64 -1.43% -0.73%
ATLANTIA 20.72 0.34% 0.07 153288 20.58 20.52 20.75 633 20.71 20.72 489 -3.73% -1.10%
- - - - - - - - - - - 0.00% 0.00%
AURUBIS 53.30 -0.07% -0.04 2804 53.84 52.90 53.84 39 53.14 53.30 72 0.87% -2.59%
AXA 24.44 0.25% 0.06 119080 24.36 24.34 24.48 371 24.43 24.44 212 -4.03% -2.77%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 90 62.60 63.20 200 -0.08% -0.08%
AZIMUT 23.54 -0.47% -0.11 3173 23.75 23.47 23.75 236 23.50 23.55 177 -0.08% 10.82%
Aéroports de Paris 175.95 -0.20% -0.35 647 176.00 175.70 176.60 13 175.70 175.90 104 0.74% 0.17%
BBVA 4.77 -16.02% -0.91 527339 4.81 4.75 4.81 2951 4.77 4.77 3774 -3.86% -3.86%
Banco BPM 2.03 -0.78% -0.02 34759 2.04 2.02 2.04 3836 2.03 2.04 6700 -0.82% 0.94%
BA.SABADELL 1.00 -0.85% -0.01 323169 1.00 0.99 1.00 2000 0.99 1.00 3174 -1.62% -3.81%
Banco Santander 3.65 -0.72% -0.03 980222 3.66 3.64 3.67 13691 3.65 3.65 2967 -1.43% -1.63%
Bank of Ireland 4.66 -1.17% -0.06 10255 4.71 4.64 4.71 200 4.65 4.66 200 -1.26% -3.64%
Bankia 1.78 -1.19% -0.02 112818 1.80 1.77 1.80 220 1.78 1.78 289 -0.91% -4.96%
- - - - - - - - - - - 0.00% 0.00%
BASF 64.65 0.37% 0.24 106530 64.40 64.35 64.82 134 64.65 64.66 47 -2.31% -4.21%
BAYER 75.26 0.12% 0.09 40074 75.35 74.98 75.40 352 75.23 75.27 118 -0.32% 3.11%
BMW 71.12 0.06% 0.04 61024 70.92 70.84 71.13 63 71.11 71.13 153 -4.62% -3.06%
BEIERSDORF 106.25 0.24% 0.25 11613 105.60 105.55 106.35 204 106.25 106.30 62 -1.40% -0.33%
Bic 60.10 -0.25% -0.15 895 60.10 60.10 60.30 27 60.05 60.10 312 -1.15% -2.59%
bioMerieux 85.92 2.47% 2.08 14157 85.40 85.25 86.10 42 85.90 85.95 141 -1.99% 5.74%
BNP Paribas 50.59 -0.32% -0.16 112476 50.72 50.51 50.74 169 50.59 50.60 140 -2.59% -3.81%
Bolloré 3.79 -0.89% -0.03 10864 3.83 3.79 3.83 1083 3.79 3.79 147 -2.30% -1.39%
BME 34.96 -0.06% -0.02 3273 34.98 34.94 35.06 73 34.92 34.96 64 0.29% 2.28%
Bouygues 38.03 0.12% 0.04 31647 38.02 37.86 38.04 172 38.02 38.04 1013 0.94% -0.09%
BPER 4.58 -0.02% -0.00 26153 4.58 4.57 4.60 321 4.57 4.58 171 -0.95% 1.87%
bpost 9.60 -0.62% -0.06 5773 9.62 9.60 9.65 348 9.59 9.63 188 -1.21% -6.08%
BRENNTAG 48.82 0.02% 0.01 2320 48.88 48.72 48.95 204 48.86 48.92 108 -1.65% 0.43%
Bureau Veritas 24.96 -1.21% -0.30 12150 25.10 24.96 25.14 354 24.95 24.97 55 8.13% 8.45%
Caixabank SA 2.77 -0.18% -0.01 200326 2.76 2.74 2.77 3082 2.76 2.76 7010 -0.29% -0.68%
Cap Gemini 116.05 -0.34% -0.40 8755 118.00 115.80 118.00 159 116.05 116.10 60 5.91% 6.69%
Carrefour 14.63 -0.98% -0.14 56768 14.77 14.60 14.77 803 14.63 14.63 486 -1.47% -1.20%
Casino Guichard 37.15 1.25% 0.46 8115 37.09 37.09 37.70 121 37.12 37.21 14 -3.32% -11.91%
CECONOMY 5.25 -0.42% -0.02 2382 5.28 5.25 5.28 144 5.24 5.25 123 -5.04% -2.87%
Cellnex Telecom 42.65 0.90% 0.38 18212 42.56 42.26 42.83 92 42.67 42.70 103 1.76% 10.28%
Christian Dior 475.20 -0.83% -4.00 166 477.40 475.20 478.20 22 475.20 476.00 25 2.92% 4.58%
Michelin (CGDE) 110.20 0.36% 0.40 9468 110.00 109.75 110.65 97 110.20 110.25 102 -0.99% 0.78%
CNH Industrial 9.97 0.45% 0.04 3911 9.96 9.96 9.99 189 9.97 9.99 486 0.59% 0.89%
CNP Assurances 17.24 0.06% 0.01 5895 17.17 17.16 17.32 717 17.23 17.25 303 -1.37% -2.60%
COFINIMMO 136.20 -0.29% -0.40 19 136.00 136.00 136.20 28 136.00 136.20 24 2.71% 4.12%
Commerzbank 5.19 -1.89% -0.10 286517 5.34 5.17 5.34 600 5.19 5.19 258 -8.11% -4.25%
Compagnie de Saint-G 35.27 -0.33% -0.12 28832 35.32 35.17 35.41 50 35.28 35.30 490 0.44% -3.17%
Cie Plastic Omnium 25.23 0.32% 0.08 2536 25.17 25.16 25.30 124 25.20 25.25 100 -0.04% 1.58%
CONTINENTAL 114.14 -0.54% -0.62 15263 114.78 114.08 115.14 87 114.08 114.16 73 -3.56% -0.69%
COVESTRO AG O.N. 40.76 -0.27% -0.11 97548 40.92 40.48 41.10 56 40.75 40.77 54 0.47% -1.16%
Covivio 105.10 -0.66% -0.70 9389 105.50 105.05 105.50 24 105.00 105.10 8 3.62% 4.65%
CRH PLC 34.77 -0.17% -0.06 23180 34.66 34.65 34.96 218 34.77 34.78 57 -0.63% -2.57%
Crédit Agricole 12.81 -0.74% -0.10 87633 12.88 12.78 12.88 42 12.80 12.81 453 0.35% -0.42%
Daimler 46.41 -0.60% -0.28 137844 46.51 46.23 46.59 156 46.41 46.41 89 -5.57% -5.29%
Danone 73.30 -0.52% -0.38 28384 73.42 73.22 73.58 196 73.30 73.32 300 1.52% -0.11%
Dassault Aviation 1138.00 0.18% 2.00 62 1138.00 1135.00 1139.00 4 1133.00 1138.00 6 0.80% -3.07%
Dassault Systèmes 157.85 0.10% 0.15 4167 158.95 157.00 160.00 272 157.80 157.90 31 2.30% 7.39%
Davide Campari Milan 8.62 -0.46% -0.04 37830 8.64 8.61 8.64 1066 8.62 8.62 466 6.26% 6.13%
DEUTSCHE BANK 7.44 -2.23% -0.17 378828 7.58 7.41 7.58 2850 7.43 7.44 1756 -1.26% 9.72%
DEUTSCHE BOERSE 146.60 0.17% 0.25 8378 146.00 145.85 146.75 57 146.55 146.65 32 1.49% 4.16%
DEUTSCHE EUROSHOP 25.22 -0.16% -0.04 1112 25.30 25.20 25.30 74 25.22 25.28 76 2.27% -4.10%
DEUTSCHE LUFTHANSA 15.00 -1.54% -0.23 357333 15.15 14.97 15.17 1220 15.01 15.02 600 -3.94% -6.85%
DEUTSCHE POST 34.20 0.40% 0.14 63587 33.95 33.95 34.20 405 34.19 34.20 1610 -0.01% 0.43%
Deutsche Telekom 14.68 0.07% 0.01 244213 14.65 14.64 14.70 2107 14.68 14.68 1121 -0.78% 0.34%
Deutsche Wohnen 37.18 0.05% 0.02 34501 37.30 37.14 37.33 346 37.17 37.19 270 2.51% 2.00%
Dialog Semiconductor 44.57 -0.47% -0.21 7030 44.56 44.33 45.01 118 44.56 44.62 54 -5.41% -1.02%
DIA 0.11 2.56% 0.00 18097 0.11 0.11 0.11 20000 0.11 0.11 20000 -6.48% 2.63%
Dürr 29.49 1.34% 0.39 4323 29.31 29.25 29.51 100 29.40 29.45 289 -9.82% -4.56%
E.ON 10.13 -0.92% -0.09 361721 10.19 10.09 10.19 1345 10.13 10.13 504 5.70% 6.94%
Edenred 48.91 -0.79% -0.39 4225 49.01 48.89 49.10 106 48.88 48.93 113 4.76% 7.17%
EDP-ENERGIAS 4.08 -0.93% -0.04 114166 4.12 4.08 4.12 700 4.08 4.08 7528 6.64% 7.11%
Eiffage 104.60 -0.10% -0.10 2629 104.65 104.30 104.75 24 104.60 104.65 92 0.24% 2.15%
E.D.F. 11.21 0.72% 0.08 175997 11.28 11.03 11.43 310 11.21 11.21 224 13.48% 12.17%
Elior Group 13.22 -1.49% -0.20 9283 13.38 13.19 13.40 303 13.19 13.22 305 2.91% 2.99%
Elis 18.40 -0.81% -0.15 3381 18.51 18.38 18.54 136 18.39 18.42 100 -0.59% 0.05%
Elisa Corp. 51.44 0.78% 0.40 2810 51.30 51.28 51.46 46 51.44 51.50 59 2.86% 3.72%
ENAGAS 23.86 0.80% 0.19 24454 23.82 23.70 23.89 473 23.85 23.88 240 3.00% 3.63%
Endesa 24.48 -0.20% -0.05 43985 24.56 24.42 24.57 184 24.46 24.48 3712 4.27% 3.24%
ENEL 7.60 -1.31% -0.10 954891 7.59 7.57 7.62 1386 7.60 7.60 127 3.65% 8.74%
Engie S.A. 15.11 -0.76% -0.12 968717 15.21 15.07 15.21 126 15.11 15.12 224 3.19% 5.58%
ENI 13.88 0.01% 0.00 95318 13.90 13.86 13.98 2455 13.88 13.88 295 -1.83% -0.16%
ERSTE GROUP BANK 33.35 -0.54% -0.18 8716 33.53 33.24 33.53 301 33.32 33.35 80 -2.13% -0.33%
EssilorLuxottica 143.62 -0.64% -0.93 8928 144.20 143.30 144.20 168 143.60 143.65 129 2.37% 6.21%
Eurazeo 62.45 0.16% 0.10 2620 62.30 62.15 62.45 239 62.40 62.45 28 4.53% 2.13%
Eurofins Scientific 480.60 0.29% 1.40 5129 481.50 480.60 486.80 10 480.20 481.00 12 -1.76% -3.04%
Euronext 77.70 -0.45% -0.35 1510 77.80 77.70 78.10 110 77.65 77.75 97 1.43% 7.73%
Eutelsat Communicati 14.62 0.58% 0.09 21929 14.56 14.51 14.62 213 14.61 14.64 306 2.40% -0.24%
Evonik Industries 25.44 0.28% 0.07 70010 25.50 25.38 25.57 389 25.44 25.46 349 -4.87% -6.86%
Exor NV 72.04 0.08% 0.06 4829 71.96 71.78 72.06 123 71.92 71.98 275 3.03% 3.66%
Faurecia 45.94 0.57% 0.26 7397 45.36 45.22 45.96 100 45.92 45.97 202 -4.63% -4.77%
Ferrari N.V. 156.55 -0.54% -0.85 4767 157.45 156.45 157.65 69 156.55 156.65 100 0.93% 6.14%
FERROVIAL 28.95 0.07% 0.02 40971 28.93 28.89 28.99 610 28.94 28.96 659 4.10% 7.75%
Fiat Chrysler 12.38 -0.47% -0.06 198396 12.46 12.36 12.46 1954 12.38 12.39 1442 -3.21% -6.20%
FinecoBank S.p.A. 11.03 -0.81% -0.09 41215 11.08 11.01 11.08 554 11.02 11.03 633 -1.11% 3.68%
Flutter Entertainmen 9064.00 0.07% 6.00 543 9066.00 9038.00 9080.00 1 9048.00 9072.00 7 -3.66% -1.61%
FORTUM 22.83 -0.17% -0.04 36853 23.07 22.76 23.07 297 22.83 22.85 301 6.82% 3.86%
FRAPORT 71.62 -0.36% -0.26 3308 71.46 71.46 71.94 6 71.60 71.66 38 -0.66% -5.45%
freenet 20.03 -0.45% -0.09 23289 20.16 20.02 20.18 39 20.01 20.04 155 -4.60% -1.71%
FRESENIUS MED. CARE 67.98 -0.06% -0.04 33095 67.86 67.82 68.20 130 67.98 68.00 117 2.90% 3.50%
FRESENIUS 48.23 -0.43% -0.21 52747 48.26 48.19 48.45 90 48.23 48.26 170 -3.36% -3.27%
FUCHS PETROLUB PRF 43.54 0.05% 0.02 1375 43.58 43.40 43.60 82 43.50 43.58 72 -4.48% -1.27%
Galapagos 207.00 0.34% 0.70 10742 206.80 204.60 207.20 21 206.90 207.10 159 7.73% 10.50%
Galp Energia 15.05 0.25% 0.04 24000 15.08 15.01 15.13 32 15.04 15.05 616 -3.81% 0.70%
GEA GROUP 28.78 -0.72% -0.21 18199 28.37 28.28 28.86 125 28.80 28.82 200 -0.21% -1.90%
Gecina 164.90 -1.08% -1.80 2156 165.80 164.75 166.10 85 165.10 165.40 50 1.40% 4.25%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 66.20 0.08% 0.05 1394 66.45 65.95 66.60 400 66.10 66.30 63 3.04% -4.68%
Getlink SE 15.54 0.00% 0.00 17760 15.46 15.46 15.54 1669 15.53 15.54 345 1.30% 0.00%
GLANBIA 10.96 3.01% 0.32 10671 10.80 10.80 10.97 140 10.96 10.97 201 4.48% 2.58%
GRIFOLS CL. A 31.77 -0.22% -0.07 48856 31.90 31.66 32.00 84 31.77 31.79 72 -3.25% 0.95%
GBL 96.00 -0.17% -0.16 1362 96.12 95.94 96.20 54 95.94 96.02 101 1.61% 2.25%
Hannover Rueck 178.20 0.39% 0.70 1735 177.60 177.10 178.30 68 178.00 178.20 75 2.42% 2.96%
HeidelbergCement AG 64.36 0.53% 0.34 26628 64.00 63.82 64.56 170 64.34 64.40 389 -0.22% -1.48%
Heineken Holding 94.20 -0.53% -0.50 4337 94.55 94.00 94.55 230 94.10 94.20 211 6.98% 9.35%
Heineken 103.50 -0.29% -0.30 44517 103.50 103.30 103.85 295 103.50 103.55 287 5.94% 9.13%
HENKEL Vz 93.62 0.13% 0.12 3024 93.28 93.28 93.82 106 93.54 93.64 2 -0.28% 1.34%
HERMES INTL 721.40 -0.58% -4.20 1290 740.00 719.40 740.00 10 721.20 721.40 2 5.28% 8.66%
HOCHTIEF 119.30 2.14% 2.50 9101 117.70 117.10 119.40 167 119.30 119.40 130 2.28% 2.37%
Hugo Boss 43.47 -0.62% -0.27 16435 43.87 43.42 43.94 112 43.46 43.48 52 0.11% 1.18%
Huhtamäki 41.09 0.46% 0.19 2795 40.92 40.92 41.25 16 41.09 41.11 8 -1.85% -0.99%
IBERDROLA 9.40 0.09% 0.01 586026 9.38 9.38 9.42 650 9.40 9.41 1770 4.45% 2.24%
ICADE 98.15 -0.10% -0.10 471 98.40 98.15 98.50 6 98.05 98.15 40 0.82% 1.39%
Iliad 121.40 -1.46% -1.80 2726 122.65 120.90 123.15 85 121.30 121.50 62 4.10% 6.62%
IMCD 80.20 0.38% 0.30 1875 79.75 79.70 80.30 10 80.20 80.25 139 2.57% 2.50%
Imerys 41.16 -0.72% -0.30 6545 41.30 41.04 41.32 68 41.06 41.14 297 11.63% 10.15%
Inditex Ind De Desno 31.38 -0.96% -0.30 38623 31.59 31.33 31.65 588 31.36 31.38 80 0.28% 0.51%
Infineon Technologie 21.24 0.38% 0.08 81105 21.28 21.12 21.42 744 21.23 21.23 2 -1.26% 4.36%
ING Groep 10.55 -0.53% -0.06 291595 10.60 10.50 10.60 1906 10.55 10.56 1989 -2.09% -1.30%
INGENICO 103.75 0.68% 0.70 14006 102.85 102.20 104.20 38 103.75 103.85 156 5.52% 6.41%
innogy SE 43.69 -0.23% -0.10 4953 43.71 43.67 43.72 552 43.68 43.70 181 -1.68% -1.79%
INTESA SANPAOLO 2.32 -0.56% -0.01 842440 2.33 2.31 2.33 9431 2.32 2.32 15480 -1.10% -0.79%
Ipsen 81.25 -1.34% -1.10 1418 82.30 80.85 82.40 92 81.20 81.30 21 6.19% 4.90%
ITALGAS S.P.A. O.N. 5.73 -0.38% -0.02 36967 5.77 5.73 5.78 1254 5.72 5.73 870 0.37% 5.42%
JCDECAUX 26.54 1.53% 0.40 3511 26.16 26.16 26.54 344 26.50 26.56 55 -1.73% -4.46%
JERONIMO MARTINS 15.48 -1.43% -0.23 77480 15.64 15.45 15.64 84 15.48 15.48 53 4.42% 7.02%
K+S 10.13 -1.03% -0.10 32310 10.26 10.13 10.26 181 10.14 10.15 477 -2.29% -7.75%
KBC Groep 67.86 -0.12% -0.08 15749 67.94 67.66 68.04 145 67.88 67.90 43 0.38% 1.25%
KERING 606.90 -0.82% -5.00 6444 615.50 606.30 620.00 12 606.60 606.80 22 3.45% 4.33%
KERRY GROUP A 116.90 1.12% 1.30 2370 115.60 115.60 117.30 175 116.70 116.90 20 0.96% 4.71%
KESKO B 63.44 -0.84% -0.54 5905 64.02 63.34 64.04 103 63.42 63.46 58 0.44% 1.39%
Kingspan Group 54.90 1.29% 0.70 1348 54.55 54.80 55.00 68 54.90 55.00 63 0.18% -0.64%
KION GROUP 62.38 1.53% 0.94 9411 61.38 61.30 62.74 16 62.42 62.46 47 1.05% -0.61%
Klépierre 32.51 -0.43% -0.14 20099 32.74 32.48 32.76 516 32.50 32.51 58 -0.79% -3.40%
KONE 59.98 -0.17% -0.10 15381 59.84 59.72 60.02 146 59.98 60.00 124 2.46% 3.05%
Ahold Delhaize 22.50 -0.07% -0.01 89523 22.50 22.43 22.54 2000 22.50 22.50 392 0.11% 0.63%
BOSKALIS WESTMINSTER 22.59 -0.79% -0.18 2848 22.79 22.59 22.79 200 22.59 22.60 145 -2.15% -0.26%
Koninklijke DSM 111.05 0.45% 0.50 10118 110.65 110.65 111.10 662 111.00 111.10 249 -1.47% -4.82%
KONINKLIJKE KPN 2.76 0.33% 0.01 406194 2.75 2.75 2.76 6045 2.76 2.76 2 3.27% 4.32%
PHILIPS 44.98 -0.06% -0.03 62163 44.98 44.88 45.11 296 44.98 45.00 564 1.17% 3.08%
Koninklijke Vopak 49.77 -0.86% -0.43 3424 50.28 49.74 50.30 104 49.77 49.80 26 1.25% 3.70%
L'Oreal 273.80 -0.62% -1.70 9314 275.50 272.80 285.00 25 273.70 273.80 64 4.63% 4.44%
Lagardère 19.32 -0.92% -0.18 44121 19.10 19.01 19.33 797 19.33 19.36 22 2.96% -0.81%
Lanxess 55.86 -0.92% -0.52 268804 56.44 55.74 56.46 9 55.82 55.88 33 -2.73% -5.94%
LEG Immobilien 109.20 0.05% 0.05 2648 109.20 109.10 109.55 75 109.15 109.20 8 0.83% 3.46%
Legrand 72.92 -1.43% -1.06 42387 72.86 72.66 73.08 162 72.90 72.94 220 2.32% 1.73%
Leonardo S.p.A. 11.13 0.82% 0.09 18152 11.11 11.10 11.17 779 11.13 11.15 440 -2.69% 5.04%
LINDE PLC EO 0,001 191.65 -0.20% -0.38 8988 191.70 190.70 191.90 81 191.60 191.70 130 1.41% 0.96%
LVMH Moët Henn. L. Vui 434.95 -0.70% -3.05 23029 437.95 434.65 437.95 30 434.90 435.05 31 3.56% 5.75%
MAN 43.82 0.74% 0.32 152 43.76 43.76 43.82 70 43.64 44.04 70 -0.78% 0.55%
MAPFRE 2.42 0.17% 0.00 10245 2.42 2.42 2.42 7 2.42 2.42 2275 0.50% 1.96%
MEDIASET 5.54 1.21% 0.07 3792 5.53 5.53 5.59 170 5.53 5.56 1184 -0.36% -2.88%
Mediobanca 9.69 -0.57% -0.06 102547 9.74 9.69 9.74 100 9.69 9.69 264 -1.62% -0.94%
MERCK KGAA 115.50 0.39% 0.45 41271 115.35 115.25 115.75 48 115.50 115.55 175 1.14% 9.16%
Merlin Properties SO 12.62 -0.51% -0.07 25374 12.69 12.61 12.70 1535 12.62 12.63 364 2.42% -0.47%
METSO OYJ 36.84 0.82% 0.30 7719 36.57 36.57 36.93 33 36.83 36.84 93 6.56% 3.63%
Moncler 42.42 -0.91% -0.39 15870 42.83 42.22 42.83 100 42.41 42.46 118 5.03% 6.68%
MTU Aero Engines 285.70 -0.14% -0.40 5060 285.80 283.90 285.80 22 285.80 285.90 22 6.24% 12.15%
Münchener Rück 270.40 0.86% 2.30 4101 268.30 268.20 270.40 106 270.30 270.40 98 0.11% 1.78%
Natixis 3.92 0.03% 0.00 82508 3.93 3.89 3.93 356 3.92 3.93 800 -0.56% -0.63%
Naturgy Energy Group 22.93 0.04% 0.01 3696 22.95 22.90 22.99 100 22.92 22.94 288 3.29% 2.05%
Neste Corp 34.01 0.65% 0.22 42045 33.79 33.77 34.23 361 34.00 34.01 87 6.83% 8.93%
NN Group 32.90 0.34% 0.11 13469 32.82 32.76 32.91 295 32.89 32.90 146 -3.42% -3.22%
NOKIA 3.72 -0.60% -0.02 681002 3.76 3.71 3.76 2185 3.72 3.72 197 2.59% 13.09%
NOKIAN TYRES 27.16 1.04% 0.28 13428 27.12 27.09 27.28 142 27.15 27.19 196 1.86% 4.63%
OMV 47.90 -1.05% -0.51 10797 48.35 47.85 48.49 16 47.88 47.97 223 -4.52% -3.80%
Ontex Group 16.07 0.44% 0.07 818 16.07 16.00 16.08 140 16.00 16.05 19 -1.17% -14.80%
ORANGE SA 13.01 0.00% 0.00 84858 13.03 12.97 13.04 597 13.01 13.01 810 -0.88% -1.07%
Orion B 44.18 0.55% 0.24 5187 43.99 43.92 44.30 72 44.21 44.24 93 4.84% 6.42%
Orpea 117.60 -0.09% -0.10 1502 118.00 117.60 118.20 11 117.60 117.70 81 -0.93% 3.16%
OSRAM Licht 45.64 -0.46% -0.21 66 45.70 45.64 45.70 530 45.50 45.73 77 1.57% 3.87%
OUTOKUMPU 3.28 15.13% 0.43 767744 3.18 3.17 3.31 1375 3.27 3.28 52566 3.04% 1.17%
Pernod-Ricard 168.80 -1.19% -2.02 9546 167.85 167.85 170.15 97 168.80 168.90 145 7.50% 6.77%
Peugeot 19.78 -0.23% -0.04 90433 19.89 19.68 19.93 223 19.77 19.78 16 -4.73% -7.01%
PORSCHE AUTOMOBIL 68.04 0.35% 0.24 5531 67.66 67.52 68.04 220 67.98 68.06 155 -3.14% 1.56%
Poste Italiane 10.23 -0.24% -0.03 15405 10.29 10.23 10.30 920 10.23 10.24 700 0.05% 0.84%
PostNL 1.81 1.40% 0.03 22412 1.80 1.80 1.81 622 1.81 1.82 1784 -6.97% -11.28%
PROSIEBEN MEDIA 13.32 1.80% 0.23 98217 13.40 13.24 13.62 684 13.31 13.33 710 -1.47% -6.00%
PROXIMUS 25.08 -0.24% -0.06 10809 25.17 25.05 25.22 334 25.06 25.08 1139 -0.40% -1.53%
PRYSMIAN 21.65 0.65% 0.14 22562 21.50 21.50 21.65 300 21.65 21.68 390 0.28% -0.32%
Publicis Groupe 41.82 0.14% 0.06 22024 41.88 41.76 41.98 44 41.80 41.84 238 -0.24% 3.34%
QIAGEN 32.13 3.81% 1.18 61749 32.38 31.97 32.77 467 32.10 32.14 88 -1.78% 2.08%
Raiffeisenbank Bank 21.85 -0.68% -0.15 2574 21.93 21.81 21.94 31 21.85 21.88 211 -2.87% -1.39%
Randstad Holding N.V 54.88 0.15% 0.08 4223 54.62 54.62 54.94 97 54.88 54.90 148 -0.83% 0.62%
RECORDATI 39.35 -0.53% -0.21 2413 39.55 39.35 39.63 466 39.23 39.39 197 1.96% 4.91%
RED ELECTRICA 17.80 0.20% 0.04 77042 17.80 17.77 17.84 459 17.80 17.81 877 2.36% -0.53%
Renault 39.29 -0.28% -0.11 35897 39.32 39.09 39.38 100 39.27 39.29 121 -5.81% -6.48%
REPSOL 13.90 -0.93% -0.13 168574 14.07 13.90 14.07 915 13.90 13.91 2433 -2.13% 0.36%
Rexel 11.64 -1.61% -0.19 31716 11.73 11.59 11.77 581 11.63 11.68 541 0.94% 0.04%
Rheinmetall 107.85 2.76% 2.90 23002 106.55 106.50 109.25 40 107.85 108.00 77 1.75% 2.59%
RTL Group 43.88 1.06% 0.46 2029 43.58 43.58 43.90 100 43.82 43.94 134 0.51% -1.59%
Rubis 56.40 0.27% 0.15 2513 56.30 56.25 56.45 134 56.40 56.45 10 1.81% 2.55%
RWE 30.65 -0.81% -0.25 186394 31.30 30.39 31.72 726 30.64 30.66 291 5.82% 13.15%
Ryanair Holdings 15.66 -0.03% -0.01 6798 15.44 15.41 15.66 106 15.63 15.74 1799 -2.49% 7.15%
SAFRAN 141.55 -0.70% -1.00 15023 143.50 141.45 145.40 123 141.55 141.65 149 2.89% 3.41%
SAIPEM 4.43 0.68% 0.03 14613 4.45 4.41 4.45 171 4.43 4.43 764 -0.91% 0.39%
Sampo 'A' 40.66 0.54% 0.22 50072 40.51 40.47 40.66 199 40.65 40.66 177 2.38% 3.83%
Sanofi 91.78 -0.63% -0.58 50069 92.79 91.68 92.79 258 91.76 91.79 140 -0.61% 2.94%
SAP SE 125.74 0.02% 0.02 37183 126.80 125.36 127.64 297 125.70 125.74 21 1.58% 4.71%
Sartorius Vz 217.20 0.46% 1.00 1945 218.00 217.00 219.20 21 217.00 217.40 57 7.78% 12.43%
SBM Offshore 16.48 -0.30% -0.05 3613 16.57 16.45 16.64 127 16.48 16.50 80 0.21% -0.66%
SCHAEFFLER AG INH. V 9.53 0.27% 0.03 2623 9.53 9.50 9.61 48 9.54 9.59 324 -1.96% -1.04%
Schneider Electric 94.00 -0.23% -0.22 26178 94.14 93.84 94.16 245 93.98 94.02 174 2.52% 2.86%
SCOR SE 38.32 -0.03% -0.01 1155 38.33 38.23 38.33 147 38.30 38.32 19 1.16% 2.27%
SCOUT24 AG NA O.N. 61.45 -0.16% -0.10 7947 61.80 61.45 61.85 139 61.45 61.50 901 2.07% 4.86%
SEB 133.20 -0.63% -0.85 405 133.40 133.20 134.00 93 133.10 133.30 77 -3.42% 1.09%
SES 12.75 1.39% 0.17 15655 12.58 12.57 12.76 3 12.75 12.76 211 0.04% 0.60%
Siemens 116.90 -0.03% -0.04 42019 116.66 116.40 117.28 115 116.90 116.94 265 0.76% 0.15%
Siemens Gamesa Renew 15.46 0.19% 0.03 28926 15.46 15.44 15.51 519 15.47 15.53 475 2.08% -1.31%
Signify 29.00 -0.07% -0.02 3126 29.08 29.00 29.12 100 28.99 29.02 48 0.62% 4.24%
SMURFIT KAPPA GRP 31.76 -1.00% -0.32 12994 31.84 31.68 32.00 281 31.76 31.82 678 -3.20% -6.36%
SNAM 4.87 -1.60% -0.08 314637 4.88 4.86 4.89 3129 4.87 4.88 1883 3.82% 5.75%
Société Générale 30.48 -0.49% -0.15 94021 30.50 30.38 30.57 414 30.46 30.48 317 -2.67% -1.56%
Sodexo 100.75 0.15% 0.15 6656 100.50 100.25 100.97 63 100.70 100.85 66 0.15% -4.96%
SOFTWARE 33.07 -0.09% -0.03 28372 33.26 32.98 33.38 84 33.03 33.07 26 1.04% 6.40%
Solvay 94.66 -0.65% -0.62 40442 95.28 93.84 95.30 5 94.64 94.68 81 -6.68% -7.85%
Sopra Steria Group 147.70 -1.01% -1.50 858 148.80 147.40 148.80 43 147.60 147.90 19 3.61% 3.68%
Spie 18.00 -0.11% -0.02 299115 18.00 17.96 18.02 68 17.95 18.00 881 1.41% -0.83%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 25.36 1.08% 0.27 21885 25.15 25.13 25.39 380 25.35 25.37 400 1.41% 4.50%
Stora Enso Oyj R 12.26 1.16% 0.14 61882 12.19 12.19 12.29 1111 12.26 12.27 439 -1.82% -6.91%
Suez Environnement 14.50 -0.21% -0.03 18100 14.49 14.48 14.53 452 14.52 14.53 49 5.63% 7.63%
Symrise 91.46 0.75% 0.68 3591 91.26 91.24 91.62 76 91.48 91.52 55 0.64% -3.43%
TechnipFMC 17.86 0.22% 0.04 9630 17.81 17.77 17.95 149 17.84 17.88 350 -5.31% -5.91%
Telecom Italia 0.51 -0.41% -0.00 1500407 0.51 0.51 0.51 5297 0.51 0.51 31983 -2.40% -8.13%
Telefónica Dtl. 2.74 0.55% 0.01 55274 2.73 2.73 2.74 2187 2.74 2.74 1402 0.00% 5.78%
TELEFÓNICA 6.24 1.40% 0.09 917327 6.21 6.17 6.25 210 6.23 6.24 500 -0.66% -1.08%
Telenet Group Holdin 40.27 -0.12% -0.05 769 40.36 40.24 40.44 35 40.20 40.28 77 0.20% 0.50%
TENARIS 10.32 0.68% 0.07 87364 10.32 10.29 10.37 3263 10.32 10.33 2675 -1.47% 1.58%
TERNA 6.18 -0.06% -0.00 148390 6.19 6.17 6.20 1300 6.18 6.19 1300 2.11% 3.65%
Thales 99.32 0.53% 0.52 14821 99.62 98.70 100.00 83 99.32 99.36 45 2.81% 6.86%
THYSSENKRUPP 11.92 -0.63% -0.07 51008 12.01 11.89 12.02 274 11.91 11.94 200 1.01% -0.58%
Total 48.57 0.40% 0.20 115437 48.77 48.45 48.94 172 48.57 48.58 56 -3.05% -1.40%
Téléperformance 226.30 -0.31% -0.70 943 227.00 226.30 227.60 64 226.00 226.40 14 2.53% 4.61%
Ubisoft Entertainmen 64.08 2.73% 1.70 23199 62.84 62.84 64.36 12 64.06 64.10 227 -4.76% 1.40%
UCB 79.98 0.15% 0.12 8270 79.76 79.58 80.00 43 80.00 80.02 237 3.07% 13.12%
Umicore 43.69 -0.64% -0.28 35284 44.05 43.61 44.13 65 43.68 43.75 1728 1.34% 1.74%
UNICREDIT 13.01 -1.48% -0.20 274311 13.12 12.99 13.13 700 13.00 13.01 1801 -1.48% 1.27%
- - - - - - - - - - - 0.00% 0.00%
Unione Di Banche Ita 2.92 -1.12% -0.03 41160 2.95 2.92 2.96 2827 2.92 2.92 1530 1.41% 0.89%
Uniper 29.41 -0.31% -0.09 9184 29.46 29.36 29.54 123 29.30 29.41 200 3.40% -0.27%
UnipolSai Assicurazi 2.49 0.08% 0.00 9206 2.49 2.49 2.50 934 2.49 2.50 3116 -2.69% -4.08%
UNITED INTERNET 30.49 0.66% 0.20 6037 30.29 30.28 30.61 69 30.47 30.50 73 -3.38% 3.34%
UPM-KYMMENE 29.23 0.55% 0.16 35311 29.09 29.07 29.31 278 29.21 29.23 809 -2.48% -5.98%
Valéo 30.52 0.39% 0.12 22766 30.45 30.39 30.72 236 30.51 30.54 462 -6.43% -3.09%
Veolia Environnement 25.58 -0.47% -0.12 44770 25.70 25.54 25.71 130 25.58 25.59 768 5.54% 8.44%
Vinci 101.85 -0.49% -0.50 49131 101.85 101.50 101.95 489 101.85 101.90 476 3.20% 3.59%
VISCOFAN 50.60 0.40% 0.20 4472 50.65 50.50 50.95 226 50.55 50.65 208 5.66% 6.64%
Vivendi 25.07 -0.67% -0.17 46769 25.11 25.06 25.13 155 25.07 25.08 849 -2.40% -2.40%
VOESTALPINE 24.26 -0.29% -0.07 5802 24.30 24.14 24.48 652 24.23 24.27 141 -1.06% -2.29%
Volkswagen VZ 181.46 -0.08% -0.14 13848 181.30 180.50 181.46 207 181.46 181.52 30 -2.19% 2.91%
Vonovia SE 50.08 -0.16% -0.08 34091 50.24 50.06 50.26 200 50.08 50.10 138 2.37% 4.59%
WARTSILA 11.03 1.85% 0.20 101559 10.96 10.84 11.12 428 11.03 11.04 670 9.99% 9.75%
Wendel 122.30 -0.08% -0.10 333 122.20 122.20 122.90 45 122.10 122.30 26 3.64% 3.47%
WFD Unibail Rodamco 132.43 -1.36% -1.82 10355 134.25 132.40 134.25 50 132.40 132.45 143 2.32% -4.14%
Wienerberger 25.14 -0.24% -0.06 1103 25.12 25.12 25.24 1 25.14 25.18 190 -3.96% -4.91%
WIRECARD 127.80 0.08% 0.10 19869 128.70 127.75 129.80 196 127.80 128.00 20 14.73% 18.68%
WOLTERS KLUWER 67.06 -1.90% -1.30 41649 66.54 66.52 67.22 40 67.04 67.08 196 2.77% 5.04%
Zalando 46.81 -0.64% -0.30 5190 46.93 46.75 47.06 16 46.75 46.81 155 3.58% 4.71%
Colruyt 44.91 -0.20% -0.09 1735 45.15 44.88 45.23 34 44.88 44.94 95 -0.38% -3.43%