16.06.2019 13:20:20
EURO STOXX
367.54
EUR
-1.7500
-0.47%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 367.54 Eröffnung 369.09
Diff. absolut -1.75 Tages-Hoch 369.09
Diff. % -0.47 % Tages-Tief 366.19
Volumen 653453122 Umsatz 11069201840
Schlusskurs vom 13.06.2019 369.29 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung EUR Aktualisierungsstand 16.06.2019 / 13:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.89% 384.2 321.8
1 Woche 0.21% 371.8 366.2
1 Monat 0.07% 374.5 354.2
3 Monate 0.16% 384.2 354.2
6 Monate 8.47% 384.2 318.8
1 Jahr -6.40% 393.9 318.8
3 Jahre 22.10% 406.6 287.5
10.31
13
SMI
11.89
16.83
SMI
-14.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.31,"chartHeight":20.22898660648,"year":2017,"ID_NOTATION":"1544656"},"2018":{"performance":-14.84,"chartHeight":22.097735086403,"year":2018,"ID_NOTATION":"1544656"},"2019":{"performance":11.89,"chartHeight":20.960573099521,"year":2019,"ID_NOTATION":"1544656"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 13:20:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 27.36 -2.77% -0.78 97323 28.12 26.92 28.30 1384 26.90 27.84 1371 1.18% -38.18%
A2A - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 24.38 -1.93% -0.48 74994 24.73 24.32 24.85 90 24.35 24.38 82 -3.60% -9.44%
AB InBev 75.34 -1.41% -1.08 425062 76.00 74.82 76.02 28 75.33 75.40 423 -0.09% 30.82%
ABN AMRO GROUP DR/EO 18.86 -1.02% -0.20 471368 18.98 18.86 19.10 290 18.85 18.87 160 -1.10% -7.93%
ACCOR 34.78 0.26% 0.09 102267 34.50 34.50 34.93 145 34.70 34.81 145 1.93% -6.03%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
ADIDAS 260.65 0.44% 1.15 124319 258.65 258.00 261.10 7 255.00 260.70 54 -1.81% 42.70%
AEGON 4.18 -0.99% -0.04 1762874 4.19 4.15 4.20 1183 4.18 4.18 1183 -0.64% 2.68%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 44.06 -0.52% -0.23 73531 44.28 43.82 44.33 127 44.05 44.07 106 -0.74% 12.46%
Air France-KLM 8.24 -2.09% -0.18 553917 8.38 8.18 8.43 670 8.22 8.27 1000 2.28% -13.05%
Air Liquide 118.50 0.42% 0.50 137586 118.30 117.65 118.60 70 118.15 118.60 42 1.59% 9.27%
Airbus Group 122.96 0.16% 0.20 325339 122.54 121.04 122.92 100 121.94 122.16 60 0.93% 45.78%
Akzo Nobel 82.33 0.60% 0.49 128333 81.59 81.53 82.84 60 82.27 82.35 50 3.79% 4.25%
ALLIANZ 207.20 -0.24% -0.50 121485 207.30 205.20 207.35 99 207.15 207.20 99 1.62% 17.83%
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alstom 41.62 -0.14% -0.06 267249 41.62 41.36 41.79 119 41.59 41.63 79 -0.45% 18.41%
Altice A 2.89 0.07% 0.00 566443 2.89 2.85 2.91 4500 2.89 2.90 750 11.48% 71.18%
Amadeus IT - - - - - - - - - - - - -
AMER SPORTS 'A' 40.01 0.15% 0.06 1323 40.02 40.00 40.02 183 35.85 40.32 157 -0.42% 4.22%
Amundi S.A. 59.00 -1.42% -0.85 40465 59.55 58.55 59.55 28 58.95 59.15 77 0.68% 27.57%
Andritz 31.34 -2.67% -0.86 43551 32.26 31.22 32.26 39 31.32 31.38 112 -3.81% -21.61%
ArcelorMittal 14.54 -2.65% -0.40 1219953 14.86 14.46 14.96 341 14.54 14.56 341 8.17% -19.88%
Arkema 76.00 -0.68% -0.52 42178 76.54 75.74 76.64 64 75.94 76.22 73 0.03% 1.77%
Aroundtown 7.69 0.05% 0.00 363035 7.69 7.66 7.73 656 7.69 7.71 547 2.81% 6.86%
ASM International 53.06 -3.84% -2.12 82967 54.04 52.96 54.04 847 52.40 53.10 250 -1.30% 46.78%
ASML Holding 170.94 -2.41% -4.22 328347 171.78 167.84 172.02 103 170.92 170.98 70 -1.66% 24.68%
ASR Nederland 35.55 -0.48% -0.17 168721 35.63 35.41 35.80 38 35.55 35.57 110 -0.73% 2.69%
Assicurazioni Genera 16.14 -0.25% -0.04 640435 16.18 16.05 16.20 873 16.13 16.14 873 1.80% 10.63%
ATLANTIA 23.48 0.51% 0.12 157334 23.36 23.24 23.52 235 23.42 23.49 550 1.91% 29.72%
ATOS - - - - - - - - - - - - -
AURUBIS 37.57 -0.61% -0.23 181151 37.75 37.34 38.31 121 37.52 37.63 121 -5.79% -12.63%
AXA 22.62 -0.46% -0.10 863254 22.62 22.49 22.70 550 22.62 22.63 479 1.19% 19.92%
AXEL SPRINGER 62.10 -0.48% -0.30 205709 62.25 61.95 62.35 97 62.05 62.20 210 10.99% 25.56%
AZIMUT 15.98 0.53% 0.09 81670 15.91 15.88 16.19 346 15.94 15.99 800 6.68% 67.79%
Aéroports de Paris 153.70 -1.41% -2.20 9687 154.80 152.90 155.20 11 153.60 153.80 20 0.52% -7.24%
BBVA 4.87 -14.28% -0.81 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
Banco BPM 1.65 -0.99% -0.02 243025 1.66 1.65 1.67 3337 1.65 1.65 8000 1.35% -15.62%
BA.SABADELL 0.92 -1.07% -0.01 3282872 0.93 0.92 0.93 48771 0.92 0.95 54844 -2.12% -7.54%
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
Bank of Ireland 4.61 -1.37% -0.06 668699 4.64 4.58 4.69 241 4.60 5.75 1500 -0.99% -5.38%
Bankia - - - - - - - - - - - - -
BANKINTER 6.15 -1.50% -0.09 671489 6.23 6.14 6.22 8224 6.00 6.15 500 -3.06% -11.99%
BASF 60.46 -1.75% -1.08 1152650 61.58 60.07 61.61 80 60.39 60.47 291 -1.29% -8.62%
BAYER 53.07 -0.91% -0.49 436941 53.26 52.69 53.07 250 52.88 52.95 300 0.09% -12.58%
BMW 62.54 -0.41% -0.26 237934 62.61 62.03 62.65 43 62.54 62.56 30 0.39% -11.57%
BEIERSDORF 106.95 -0.09% -0.10 150732 106.95 106.15 107.15 68 106.90 107.00 120 1.37% 17.19%
Bic 67.70 -1.24% -0.85 10638 68.40 67.62 68.75 23 67.70 67.75 61 -3.08% -24.15%
bioMerieux 75.00 -0.73% -0.55 20805 75.25 74.55 75.50 140 74.70 75.00 48 0.74% 31.12%
BNP Paribas 40.75 -1.08% -0.45 708395 41.05 40.58 41.08 200 40.60 40.76 5 -0.07% 3.19%
Bolloré 3.92 -0.36% -0.01 403519 3.93 3.88 3.93 258 3.92 3.92 3300 0.05% 12.01%
BME 21.76 -1.98% -0.44 5430 22.14 21.50 22.14 1930 21.34 22.62 1659 -3.03% -10.08%
Bouygues 31.36 -0.41% -0.13 218495 31.52 31.14 31.54 159 31.24 31.44 250 -0.44% 0.10%
BPER 3.44 -0.15% -0.01 232330 3.45 3.40 3.46 1603 3.43 3.45 1595 3.58% 2.50%
bpost 8.31 0.48% 0.04 109786 8.25 8.21 8.32 270 8.28 8.70 200 7.06% 3.95%
BRENNTAG 42.33 -3.07% -1.34 136508 42.82 41.89 42.82 20 42.32 42.37 114 -1.51% 12.28%
Bureau Veritas 21.34 -0.19% -0.04 90124 21.45 21.30 21.49 120 21.33 21.43 233 1.38% 20.29%
Caixabank SA 2.58 -0.19% -0.01 3119817 2.58 2.57 2.59 3314 2.58 2.58 3314 -1.53% -18.53%
Cap Gemini 96.98 -3.02% -3.02 213381 99.18 96.78 99.54 57 96.62 97.00 60 -2.38% 12.17%
Carrefour 17.14 -0.52% -0.09 400462 17.27 17.04 17.45 322 17.09 17.16 290 2.33% 15.57%
Casino Guichard 32.63 1.34% 0.43 100925 32.15 32.06 32.84 201 32.60 32.64 90 1.08% -11.02%
CECONOMY 5.11 -1.12% -0.06 50303 5.20 5.08 5.22 310 5.07 5.11 300 -1.16% 61.84%
CELLNEX TELECOM SA E 32.17 -0.12% -0.04 270463 32.19 32.00 32.35 120 32.14 32.96 1573 1.40% 52.84%
Christian Dior 440.00 -0.41% -1.80 4180 437.60 437.60 443.30 10 439.60 441.00 30 -1.39% 31.82%
Michelin (CGDE) 109.85 -0.23% -0.25 244124 109.65 108.65 110.15 51 109.45 109.85 46 5.52% 27.02%
CNH Industrial 8.44 -0.61% -0.05 414856 8.46 8.37 8.51 1102 8.42 8.45 500 4.65% 7.59%
CNP Assurances 19.82 -0.55% -0.11 36707 19.90 19.62 19.94 200 19.79 19.83 39 0.56% 7.37%
COFINIMMO 112.80 -0.88% -1.00 4086 113.60 112.80 114.00 50 112.60 113.00 23 -1.40% 3.49%
Commerzbank 6.10 -2.01% -0.12 832984 6.17 6.08 6.17 807 6.09 6.10 320 -2.80% -43.11%
Compagnie de Saint-G 33.30 -1.26% -0.42 370134 33.61 33.20 33.61 300 33.20 33.31 190 -1.00% 12.58%
Cie Plastic Omnium 20.81 -2.02% -0.43 69971 21.16 20.77 21.33 12 20.80 20.85 264 -1.19% 3.48%
CONTINENTAL 124.08 -1.07% -1.34 213227 125.06 121.42 125.22 99 124.06 124.14 39 -0.14% 3.23%
COVESTRO AG O.N. 41.69 -1.42% -0.60 396338 42.18 41.54 42.34 120 41.61 41.81 120 0.94% -3.52%
Covivio 94.90 -0.42% -0.40 7634 95.10 94.45 95.25 90 94.55 95.40 53 1.01% 12.04%
CRH PLC 2524.00 -0.55% -14.00 112979 2542.00 2508.00 2547.00 170 2523.00 2524.00 170 -0.63% 22.46%
Crédit Agricole 10.29 -1.25% -0.13 708059 10.32 10.21 10.36 537 10.26 10.29 320 -0.29% 9.33%
Daimler 47.45 -1.29% -0.62 617748 47.84 47.19 47.91 23 47.44 47.49 103 -0.08% 3.35%
Danone 72.62 -0.19% -0.14 255696 72.81 72.23 72.82 110 72.38 72.84 110 0.64% 18.16%
Dassault Aviation 1203.00 -0.99% -12.00 1368 1212.00 1197.00 1212.00 3 1203.00 1207.00 4 -0.99% -0.41%
Dassault Systèmes 137.00 -0.51% -0.70 66753 137.30 136.35 138.00 50 136.90 137.40 41 1.14% 32.69%
Davide Campari Milan 8.77 -0.28% -0.03 331975 8.76 8.64 8.77 630 8.73 8.78 627 -0.11% 19.24%
DEUTSCHE BANK 6.03 -1.37% -0.08 1151759 6.07 5.98 6.08 815 6.02 6.03 2500 1.06% -13.51%
DEUTSCHE BOERSE 125.85 0.08% 0.10 63931 125.55 125.10 126.00 55 125.85 126.35 39 -0.44% 20.26%
DEUTSCHE EUROSHOP 25.20 -1.10% -0.28 25692 25.38 25.08 25.42 269 25.18 25.24 100 -5.05% -1.33%
DEUTSCHE LUFTHANSA 17.68 -1.34% -0.24 563534 17.96 17.62 17.97 2961 17.68 17.68 988 0.97% -10.05%
DEUTSCHE POST 27.43 0.11% 0.03 406256 27.39 27.28 27.47 183 27.39 27.43 306 0.59% 14.65%
Deutsche Telekom 15.36 -0.53% -0.08 1829423 15.39 15.31 15.42 322 15.34 15.36 1033 -0.10% 3.57%
Deutsche Wohnen 37.05 -1.07% -0.40 462595 37.05 36.71 37.70 136 36.96 37.06 300 3.55% -7.51%
Dialog Semiconductor 30.72 -2.66% -0.84 64465 31.06 30.15 31.08 90 30.65 30.80 158 2.09% 36.14%
DIA 0.58 0.42% 0.00 18854 0.57 0.57 0.58 6372 0.58 0.61 33064 2.26% 23.83%
Dürr 31.47 -3.67% -1.20 94577 32.45 31.37 32.55 50 31.46 31.51 45 0.03% 2.71%
E.ON 9.93 -0.35% -0.04 1160884 9.94 9.89 9.96 1300 9.93 9.93 707 -0.13% 14.99%
Edenred 43.04 1.03% 0.44 121852 42.58 42.28 43.15 300 43.04 43.19 117 1.37% 34.12%
EDP-ENERGIAS 3.45 -0.17% -0.01 1107028 3.45 3.44 3.47 1100 3.45 3.45 3800 -0.49% 13.16%
Eiffage 85.32 -1.98% -1.72 134283 86.70 84.98 86.98 65 85.06 85.34 60 -2.45% 17.39%
E.D.F. 11.81 -0.96% -0.12 498272 11.96 11.79 11.96 440 11.80 11.81 168 -6.38% -14.51%
Elior Group 11.27 0.27% 0.03 35396 11.26 11.18 11.30 190 11.16 11.29 190 2.36% -13.37%
Elis 15.29 1.87% 0.28 221702 14.92 14.91 15.37 197 15.29 15.31 850 0.59% 4.08%
Elisa Corp. 42.13 0.69% 0.29 120586 41.88 41.86 42.30 49 41.00 42.17 42 1.62% 16.90%
ENAGAS 25.11 0.00% 0.00 197680 25.22 24.96 25.23 238 25.10 27.00 171 -0.91% 6.26%
Endesa 23.83 -0.21% -0.05 358927 23.88 23.67 23.96 220 23.83 23.87 250 1.06% 17.97%
ENEL 6.07 1.45% 0.09 8785187 5.98 5.98 6.07 1700 6.06 6.08 1700 2.90% 20.52%
Engie S.A. 12.96 1.05% 0.14 1939623 12.98 12.91 13.01 430 12.96 12.96 430 -1.86% 3.72%
ENI 13.93 0.13% 0.02 1843898 13.92 13.86 13.96 396 13.89 13.93 1439 -0.31% 1.55%
ERSTE GROUP BANK 32.00 -0.37% -0.12 149375 31.82 31.82 32.30 1584 31.50 32.03 118 -0.31% 10.69%
EssilorLuxottica 106.15 1.34% 1.40 159597 104.75 104.65 106.65 70 105.85 106.60 47 -0.61% -4.07%
Eurazeo 61.85 -0.80% -0.50 8710 62.20 61.60 62.20 40 61.70 61.90 210 -3.06% 4.83%
Eurofins Scientific 360.80 -0.44% -1.60 9406 361.40 360.00 366.00 16 359.60 362.60 13 -1.69% 10.95%
Euronext 63.10 -0.32% -0.20 11386 63.40 62.90 63.40 50 62.45 63.15 210 -1.25% 25.57%
Eutelsat Communicati 16.32 -1.75% -0.29 110239 16.66 16.25 16.66 299 16.25 16.32 800 1.40% -5.50%
Evonik Industries 24.30 -0.61% -0.15 274428 24.43 24.25 24.54 137 24.29 24.37 203 0.50% 11.26%
Exor NV 59.32 -1.00% -0.60 35809 59.90 59.16 59.90 853 58.50 59.32 220 1.09% 26.24%
Faurecia 35.31 -2.00% -0.72 69545 35.95 35.05 36.00 139 35.23 35.31 370 1.52% 7.52%
Ferrari N.V. 135.95 -0.44% -0.60 74671 136.50 135.65 136.65 88 135.85 136.10 37 2.22% 57.06%
FERROVIAL 22.15 0.36% 0.08 447856 22.05 22.04 22.21 417 22.14 22.15 417 2.36% 24.44%
Fiat Chrysler 11.84 -0.39% -0.05 1047963 11.83 11.77 11.89 806 11.84 11.84 806 1.51% -6.40%
FinecoBank S.p.A. 9.03 -1.44% -0.13 357282 9.12 9.01 9.16 410 9.02 9.03 490 -2.82% 2.92%
FORTUM 19.11 0.08% 0.01 279293 19.10 19.04 19.25 100 19.08 19.50 1841 -1.70% 0.47%
FRAPORT 76.30 -0.50% -0.38 79868 76.02 75.64 76.40 50 76.22 76.30 115 2.51% 22.35%
freenet 17.42 -0.74% -0.13 44107 17.43 17.36 17.52 2904 17.03 17.45 750 1.13% 2.47%
FRESENIUS MED. CARE 66.80 1.00% 0.66 123687 66.38 65.90 66.90 190 66.76 66.84 75 0.54% 18.23%
FRESENIUS 46.10 -0.18% -0.09 181562 45.88 45.74 46.28 132 46.10 46.12 80 0.47% 8.94%
FUCHS PETROLUB PRF 34.84 -0.51% -0.18 41039 35.24 34.76 35.46 1379 34.30 34.86 150 -0.74% -2.90%
Galapagos 108.90 -0.09% -0.10 53553 109.75 108.55 109.85 16 108.85 108.90 74 5.57% 35.15%
Galp Energia 13.18 -0.98% -0.13 355772 13.30 13.14 13.31 81 13.07 13.19 260 -3.20% -4.22%
GEA GROUP 24.99 -2.88% -0.74 249785 25.70 24.84 25.70 192 24.97 25.01 90 -0.20% 11.07%
Gecina 134.20 0.52% 0.70 21794 133.50 132.90 134.20 35 134.00 135.10 37 1.13% 18.76%
Gemalto 51.20 - - - - - - 52 51.15 51.30 70 - 1.07%
Gerresheimer 63.65 -1.47% -0.95 13713 64.95 63.55 64.95 201 63.60 63.70 47 0.87% 10.99%
Getlink SE 13.79 0.44% 0.06 89551 13.71 13.71 13.85 226 13.78 13.80 950 -1.85% 17.21%
GLANBIA 14.68 1.59% 0.23 64709 14.57 14.64 14.73 42 14.50 14.84 56 -1.01% -10.38%
GRIFOLS CL. A 24.24 0.04% 0.01 178132 24.21 24.11 24.28 130 24.23 24.25 22 0.08% 6.18%
GBL 85.18 -0.56% -0.48 20028 85.48 84.82 85.62 40 85.16 85.22 45 0.19% 12.32%
Hannover Rückversich 140.10 0.14% 0.20 20180 139.70 139.20 140.10 23 140.00 140.20 45 0.57% 19.64%
HeidelbergCement AG 68.76 -0.58% -0.40 160652 69.22 68.42 69.26 736 68.28 68.76 200 1.45% 28.48%
Heineken Holding 89.55 -2.02% -1.85 71227 90.55 88.80 91.20 17 89.50 89.60 61 -1.76% 21.84%
Heineken 96.50 -1.89% -1.86 162810 98.28 95.72 98.28 103 96.28 96.50 75 -0.70% 25.26%
HENKEL Vz 88.52 1.14% 1.00 243048 87.40 87.28 88.62 57 88.38 88.54 150 5.86% -7.13%
HERMES INTL 610.20 -0.07% -0.40 11071 609.80 606.60 611.40 20 608.60 611.80 20 -0.36% 26.10%
HOCHTIEF 106.30 -1.67% -1.80 14264 107.90 106.20 107.90 1 106.20 106.40 77 -0.47% -9.30%
Hugo Boss 54.80 0.59% 0.32 84569 54.64 54.28 55.28 24 54.78 54.80 2 2.54% 1.93%
Huhtamäki 34.65 1.76% 0.60 81018 33.84 33.77 34.73 97 34.65 37.24 1298 0.87% 28.48%
IBERDROLA 8.94 0.27% 0.02 4321198 8.93 8.91 8.96 5024 8.84 8.94 1400 0.65% 23.77%
ICADE 80.10 -0.37% -0.30 25191 80.50 79.75 80.50 50 80.05 80.15 28 2.76% 20.45%
Iliad 101.40 -3.98% -4.20 38886 105.60 101.10 105.60 130 101.35 101.70 55 -0.78% -17.02%
IMCD 76.80 0.72% 0.55 22311 76.35 76.30 76.95 535 75.80 76.90 170 2.47% 36.78%
Imerys 44.62 -0.62% -0.28 81624 44.98 44.38 44.98 290 44.60 44.66 69 11.44% 6.64%
Inditex Ind De Desno 24.97 -0.24% -0.06 730761 25.07 24.85 25.11 609 24.97 24.98 500 -0.64% 11.37%
Infineon Technologie 14.39 -5.37% -0.82 3168132 14.86 14.17 14.86 431 14.34 14.39 239 -3.66% -17.54%
ING Groep 9.82 -1.31% -0.13 2955857 9.86 9.77 9.88 497 9.81 9.82 1295 -0.50% 2.36%
INGENICO 76.40 -1.14% -0.88 55086 76.86 75.62 76.86 53 76.40 76.48 60 0.69% 54.69%
innogy SE 41.43 -0.10% -0.04 46141 41.49 41.35 41.52 119 41.36 41.54 119 -0.10% 2.20%
INTESA SANPAOLO 1.84 -0.04% -0.00 9211663 1.83 1.83 1.84 5000 1.84 1.84 5000 0.70% -4.87%
Ipsen 114.80 -1.12% -1.30 36427 115.20 113.10 115.60 13 114.70 114.90 56 1.41% 1.73%
ITALGAS S.P.A. O.N. 5.94 0.85% 0.05 1075802 5.88 5.88 5.97 551 5.93 5.94 200 - 19.17%
JCDECAUX 26.22 -1.06% -0.28 37664 26.52 26.12 26.52 100 26.18 26.24 500 1.24% 6.41%
JERONIMO MARTINS 14.41 -0.65% -0.10 44102 14.54 14.29 14.54 250 14.40 14.42 900 -0.69% 39.88%
K+S 15.98 0.44% 0.07 240834 15.95 15.90 16.20 315 15.94 16.00 315 1.17% 1.20%
KBC Groep 57.72 -0.52% -0.30 121988 57.90 57.41 58.12 7 57.70 57.74 70 -0.07% 2.30%
KERING 486.80 0.32% 1.55 34690 483.00 480.32 487.45 18 486.75 486.85 6 1.54% 18.56%
KERRY GROUP A 106.60 1.14% 1.20 30121 106.40 105.60 106.60 50 105.60 106.50 20 0.38% 23.31%
KESKO B 48.55 -1.26% -0.62 71531 49.08 48.46 49.38 46 48.30 53.90 450 -1.00% 3.32%
KINGSPAN GROUP 46.34 -0.94% -0.44 17203 46.68 46.12 46.50 71 46.52 46.58 280 -1.66% 25.86%
KION GROUP 52.62 -1.31% -0.70 112051 53.10 52.44 53.38 95 52.40 52.62 117 4.24% 19.43%
Klépierre 29.69 -0.47% -0.14 58694 29.76 29.56 29.82 186 29.61 29.78 185 1.33% 9.84%
KONE 50.14 -0.67% -0.34 106631 50.30 49.99 50.38 18 43.00 50.46 25 1.89% 20.76%
Ahold Delhaize 20.57 0.93% 0.19 868443 20.36 20.31 20.62 398 20.57 20.57 398 0.88% -7.05%
BOSKALIS WESTMINSTER 20.23 -1.27% -0.26 11751 20.48 20.14 20.51 517 20.20 20.24 494 -0.64% -6.56%
Koninklijke DSM 107.05 -0.23% -0.25 130949 107.10 106.55 107.35 18 106.95 107.10 61 2.49% 50.27%
KONINKLIJKE KPN 2.85 -0.97% -0.03 2367395 2.87 2.83 2.87 1730 2.84 2.85 1730 -0.18% 11.22%
PHILIPS 36.70 -0.72% -0.27 323579 36.77 36.58 36.91 548 36.69 36.71 136 3.54% 18.49%
Koninklijke Vopak 39.15 1.87% 0.72 131880 38.41 38.40 39.28 1149 38.57 39.14 72 4.15% -1.56%
L'Oreal 247.80 0.20% 0.50 62309 245.60 245.40 248.10 58 247.80 247.90 58 1.02% 23.16%
Lagardère 23.18 -1.78% -0.42 30738 23.48 23.16 23.52 550 23.14 23.22 220 -0.09% 5.12%
Lanxess 45.66 -2.44% -1.14 97500 46.77 45.56 46.98 105 45.55 45.75 105 -1.47% 12.77%
LEG Immobilien 106.40 1.00% 1.05 59898 105.25 105.00 106.55 47 106.25 106.85 47 2.46% 16.03%
Legrand 62.46 -0.86% -0.54 170003 62.92 61.76 62.92 89 62.30 62.50 47 0.94% 26.33%
Leonardo S.p.A. 10.79 -0.92% -0.10 553853 10.88 10.76 10.96 512 10.76 10.81 509 2.57% 40.68%
LINDE PLC EO 0,001 180.25 0.31% 0.55 135385 179.65 178.95 180.45 204 180.10 180.25 111 3.15% 29.82%
LVMH Moët Henn. L. Vui 353.65 -0.52% -1.85 127630 352.55 352.55 356.35 14 353.50 353.80 14 -1.13% 36.73%
MAN 64.05 -0.08% -0.05 243 64.05 63.95 64.10 527 63.25 64.10 45 -1.39% -28.99%
MAPFRE 2.64 -0.79% -0.02 496680 2.66 2.63 2.66 5000 2.64 2.72 19137 -0.56% 14.16%
MEDIASET 6.80 -0.64% -0.04 247644 6.82 6.72 6.82 460 6.76 6.79 460 -2.44% 24.28%
Mediobanca 8.50 -0.89% -0.08 275592 8.53 8.48 8.58 500 8.50 8.51 1500 0.81% 15.61%
MERCK KGAA 91.78 0.00% 0.00 85596 91.40 91.04 92.00 55 91.58 91.84 9 2.32% 2.16%
Merlin Properties SO 12.25 -0.49%