Finanz und Wirtschaft 
20.10.2019 06:17:40
Chart
Kursdaten
| Kurs | 385.41 | Eröffnung | 386.42 |
| Diff. absolut | -1.36 | Tages-Hoch | 387.17 |
| Diff. % | -0.35 % | Tages-Tief | 384.57 |
| Volumen | 869036497 | Umsatz | 15838036996 |
| Schlusskurs vom 17.10.2019 | 386.77 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.10.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 20.10.2019 / 06:17 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 17.33% | 391.0 | 321.8 |
| 1 Woche | 0.27% | 391.0 | 380.5 |
| 1 Monat | 1.11% | 391.0 | 367.3 |
| 3 Monate | 2.14% | 391.0 | 350.7 |
| 6 Monate | 0.58% | 391.0 | 350.7 |
| 1 Jahr | 8.28% | 391.0 | 318.8 |
| 3 Jahre | 17.27% | 406.6 | 315.6 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 31.08 | -1.40% | -0.44 | 37417 | 31.40 | 30.98 | 31.76 | 119 | 31.06 | 31.12 | 72 | 3.88% | -29.78% |
| A2A | 1.68 | 0.06% | 0.00 | 437020 | 1.68 | 1.67 | 1.69 | 8000 | 1.68 | 1.68 | 2200 | -0.86% | 6.97% |
| Aalberts Industries | 36.27 | -1.68% | -0.62 | 149353 | 36.47 | 35.64 | 36.75 | 80 | 36.16 | 36.29 | 370 | 0.19% | 25.07% |
| Aareal Bank | 29.28 | -0.71% | -0.21 | 18572 | 29.23 | 29.20 | 29.56 | 460 | 29.27 | 29.32 | 141 | 3.24% | 8.77% |
| AB InBev | 83.53 | -0.36% | -0.30 | 343758 | 83.43 | 83.09 | 84.34 | 70 | 83.51 | 83.57 | 500 | -0.13% | 45.04% |
| ABN AMRO GROUP DR/EO | 16.57 | -1.34% | -0.23 | 352459 | 16.71 | 16.52 | 16.75 | 359 | 16.53 | 16.58 | 370 | 0.88% | -19.07% |
| ACCOR | 37.93 | -1.12% | -0.43 | 229859 | 38.00 | 37.24 | 38.45 | 200 | 37.80 | 37.96 | 116 | -0.81% | 2.49% |
| Ackermans & van Haar | 139.40 | -0.50% | -0.70 | 1002 | 140.20 | 139.00 | 140.20 | 32 | 139.20 | 139.50 | 30 | 0.14% | 5.45% |
| ACS ACTIVIDADES DE C | 35.78 | -0.69% | -0.25 | 363384 | 35.94 | 35.65 | 36.05 | 175 | 35.77 | 35.80 | 146 | -0.67% | 5.89% |
| ADIDAS | 281.75 | -0.48% | -1.35 | 126179 | 283.15 | 277.90 | 283.80 | 52 | 281.70 | 282.05 | 15 | 0.59% | 54.26% |
| AEGON | 3.90 | 0.41% | 0.02 | 1259792 | 3.87 | 3.85 | 3.91 | 230 | 3.90 | 3.90 | 471 | 0.75% | -4.22% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 51.64 | 0.00% | 0.00 | 114847 | 51.44 | 51.34 | 51.86 | 81 | 51.58 | 51.66 | 260 | 1.41% | 31.80% |
| Air France-KLM | 10.21 | -0.44% | -0.04 | 208064 | 10.26 | 10.11 | 10.28 | 1300 | 10.19 | 10.22 | 539 | 2.00% | 7.72% |
| Air Liquide | 117.65 | 0.09% | 0.10 | 201009 | 117.45 | 117.05 | 118.30 | 40 | 112.00 | 118.05 | 70 | -1.51% | 19.33% |
| Airbus Group | 120.38 | -0.12% | -0.14 | 415160 | 120.62 | 119.16 | 120.62 | 50 | 120.20 | 120.40 | 127 | 1.48% | - |
| Akzo Nobel | 83.98 | -0.25% | -0.21 | 86501 | 84.14 | 83.67 | 84.48 | 71 | 83.89 | 84.08 | 71 | 1.40% | 6.34% |
| ALLIANZ | 217.65 | 0.69% | 1.50 | 204939 | 214.95 | 214.45 | 218.15 | 94 | 217.65 | 217.95 | 20 | 2.45% | 23.78% |
| ALLIED IRISH BANKS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 37.97 | -1.84% | -0.71 | 188546 | 38.52 | 37.53 | 38.52 | 490 | 37.90 | 37.97 | 350 | -0.05% | 8.02% |
| Altice A | 5.28 | -0.23% | -0.01 | 319639 | 5.30 | 5.26 | 5.42 | 950 | 5.25 | 5.29 | 1000 | 2.80% | 212.66% |
| Amadeus IT | 65.48 | -2.21% | -1.48 | 171765 | 66.64 | 65.42 | 66.80 | 17 | 65.46 | 65.52 | 113 | -1.89% | 7.52% |
| Amer Sports | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Amundi S.A. | 63.70 | -0.23% | -0.15 | 18069 | 63.40 | 63.35 | 63.95 | 94 | 63.45 | 63.85 | 67 | 0.55% | 37.73% |
| Andritz | 38.16 | 0.63% | 0.24 | 66367 | 37.64 | 37.62 | 38.48 | 372 | 37.62 | 38.18 | 293 | 2.97% | -4.55% |
| ArcelorMittal | 13.20 | 0.75% | 0.10 | 952525 | 12.90 | 12.79 | 13.35 | 500 | 13.18 | 13.20 | 500 | -1.95% | -27.27% |
| Arkema | 90.16 | 0.07% | 0.06 | 115834 | 89.44 | 89.22 | 90.64 | 68 | 89.92 | 90.16 | 9 | 5.95% | 20.73% |
| Aroundtown | 7.44 | -0.21% | -0.02 | 570756 | 7.45 | 7.32 | 7.52 | 800 | 7.42 | 7.50 | 4431 | 1.17% | 3.31% |
| ASM International | 84.86 | -0.63% | -0.54 | 55693 | 84.78 | 84.12 | 85.90 | 13 | 84.86 | 85.10 | 69 | -2.97% | 134.74% |
| ASML Holding | 228.00 | -0.39% | -0.90 | 226541 | 228.05 | 226.10 | 229.70 | 464 | 227.90 | 228.25 | 431 | -3.27% | 66.30% |
| ASR Nederland | 33.14 | 0.94% | 0.31 | 66303 | 32.83 | 32.61 | 33.28 | 180 | 33.03 | 33.36 | 979 | -2.76% | -4.27% |
| Assicurazioni Genera | 18.18 | 0.08% | 0.01 | 499970 | 18.15 | 18.09 | 18.25 | 784 | 18.18 | 18.19 | 784 | 0.78% | 24.65% |
| ATLANTIA | 22.38 | -0.49% | -0.11 | 401844 | 22.55 | 22.21 | 22.56 | 131 | 22.36 | 22.38 | 331 | 2.05% | 23.65% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AURUBIS | 42.16 | -0.05% | -0.02 | 14208 | 41.74 | 41.62 | 42.61 | 100 | 42.12 | 42.19 | 310 | -1.40% | -1.95% |
| AXA | 23.91 | 0.06% | 0.01 | 1159541 | 23.74 | 23.71 | 24.03 | 254 | 23.87 | 23.92 | 446 | 1.12% | 26.74% |
| AXEL SPRINGER | 64.25 | 0.47% | 0.30 | 2974 | 63.70 | 63.70 | 64.25 | 39 | 64.20 | 64.30 | 15 | 2.07% | 29.90% |
| AZIMUT | 17.41 | 0.72% | 0.12 | 10784 | 17.27 | 17.27 | 17.42 | 317 | 17.38 | 17.45 | 316 | 3.72% | 82.80% |
| Aéroports de Paris | 165.00 | -0.06% | -0.10 | 6495 | 164.60 | 164.60 | 166.40 | 36 | 164.50 | 165.20 | 79 | 0.18% | -0.42% |
| BBVA | 4.78 | -15.86% | -0.90 | 4845343 | 4.71 | 4.71 | 4.79 | 1500 | 4.77 | 4.79 | 3000 | 1.38% | -26.51% |
| Banco BPM | 2.15 | -0.83% | -0.02 | 463350 | 2.14 | 2.13 | 2.17 | 2567 | 2.14 | 2.15 | 2555 | 7.45% | 9.70% |
| BA.SABADELL | 1.03 | 0.64% | 0.01 | 3953262 | 1.02 | 1.00 | 1.04 | 2680 | 1.02 | 1.03 | 12092 | 6.79% | 2.88% |
| Banco Santander | 3.88 | 0.43% | 0.02 | 8639082 | 3.84 | 3.83 | 3.90 | 1500 | 3.88 | 3.89 | 1700 | 2.36% | -2.12% |
| Bank of Ireland | 4.36 | -0.59% | -0.03 | 479015 | 4.37 | 4.32 | 4.50 | 12701 | 4.30 | 4.39 | 14850 | 2.97% | -10.39% |
| Bankia | 1.81 | -1.25% | -0.02 | 1309615 | 1.82 | 1.80 | 1.84 | 1700 | 1.81 | 1.82 | 1300 | 3.13% | -29.31% |
| BANKINTER | 6.20 | 0.10% | 0.01 | 586965 | 6.15 | 6.14 | 6.22 | 2100 | 6.20 | 6.28 | 5294 | 3.30% | -11.30% |
| BASF | 66.53 | 0.21% | 0.14 | 490755 | 65.91 | 65.66 | 66.57 | 200 | 66.54 | 66.61 | 64 | 2.75% | 0.56% |
| BAYER | 65.34 | -1.33% | -0.88 | 573464 | 65.97 | 65.31 | 66.19 | 9 | 65.26 | 65.42 | 89 | 0.40% | 7.63% |
| BMW | 67.61 | -0.85% | -0.58 | 412920 | 67.15 | 66.88 | 68.12 | 61 | 67.57 | 67.68 | 62 | 4.34% | -4.40% |
| BEIERSDORF | 105.75 | -0.56% | -0.60 | 92226 | 106.45 | 104.90 | 106.55 | 100 | 105.70 | 105.75 | 39 | 2.32% | 15.88% |
| Bic | 62.00 | 1.06% | 0.65 | 20636 | 61.25 | 60.80 | 62.00 | 34 | 61.85 | 62.20 | 100 | -4.69% | -30.53% |
| bioMerieux | 75.60 | 0.00% | 0.00 | 7591 | 75.50 | 74.95 | 75.65 | 140 | 75.40 | 75.80 | 140 | - | 32.17% |
| BNP Paribas | 47.02 | -0.17% | -0.08 | 554629 | 46.65 | 46.65 | 47.38 | 200 | 46.85 | 47.01 | 12 | 2.89% | 19.07% |
| Bolloré | 3.75 | -1.42% | -0.05 | 348911 | 3.77 | 3.73 | 3.79 | 1080 | 3.74 | 3.75 | 453 | 1.19% | 7.09% |
| BME | 23.38 | 1.48% | 0.34 | 16296 | 23.22 | 23.22 | 23.42 | 12 | 23.30 | 23.40 | 100 | 3.27% | -3.39% |
| Bouygues | 38.71 | -1.28% | -0.50 | 740068 | 39.20 | 38.63 | 39.60 | 154 | 38.67 | 38.80 | 250 | 0.49% | 23.56% |
| BPER | 3.93 | 1.76% | 0.07 | 232966 | 3.84 | 3.82 | 3.98 | 1408 | 3.91 | 3.93 | 1401 | 8.04% | 16.98% |
| bpost | 10.13 | -0.59% | -0.06 | 53455 | 10.03 | 10.00 | 10.20 | 300 | 10.11 | 10.15 | 1000 | 1.44% | 26.78% |
| BRENNTAG | 44.19 | 0.91% | 0.40 | 159097 | 43.40 | 43.37 | 44.42 | 300 | 44.18 | 44.23 | 94 | 0.02% | 17.21% |
| Bureau Veritas | 21.66 | -0.53% | -0.12 | 131473 | 21.72 | 21.59 | 21.90 | 103 | 21.65 | 21.68 | 190 | 0.19% | 22.10% |
| Caixabank SA | 2.58 | -0.42% | -0.01 | 4248276 | 2.57 | 2.55 | 2.60 | 2200 | 2.58 | 2.58 | 2000 | 2.26% | -18.50% |
| Cap Gemini | 108.65 | -0.05% | -0.05 | 122621 | 108.85 | 107.95 | 109.88 | 80 | 108.60 | 108.65 | 47 | -1.50% | 25.67% |
| Carrefour | 15.35 | -1.22% | -0.19 | 394510 | 15.49 | 15.29 | 15.53 | 386 | 15.30 | 15.38 | 358 | 0.52% | 3.47% |
| Casino Guichard | 44.00 | 1.76% | 0.76 | 36002 | 42.60 | 42.14 | 44.07 | 118 | 44.00 | 44.11 | 142 | 3.82% | 19.99% |
| CECONOMY | 4.37 | -10.90% | -0.53 | 605512 | 4.80 | 4.33 | 4.80 | 858 | 4.37 | 4.38 | 462 | -15.07% | 38.42% |
| Cellnex Telecom | 40.95 | -0.24% | -0.10 | 423641 | 40.40 | 40.40 | 41.28 | 213 | 40.92 | 40.96 | 211 | 8.65% | 107.88% |
| Christian Dior | 437.40 | -1.00% | -4.40 | 1444 | 441.80 | 436.00 | 442.60 | 30 | 437.00 | 437.60 | 10 | -2.28% | 31.04% |
| Michelin (CGDE) | 102.80 | -1.72% | -1.80 | 131489 | 101.80 | 100.65 | 103.20 | 40 | 102.65 | 102.85 | 41 | 1.68% | 18.87% |
| CNH Industrial | 9.68 | -0.49% | -0.05 | 2312004 | 9.70 | 9.54 | 9.70 | 463 | 9.65 | 9.70 | 463 | -1.08% | 23.68% |
| CNP Assurances | 17.81 | -0.95% | -0.17 | 50176 | 17.87 | 17.74 | 17.96 | 231 | 17.81 | 17.84 | 81 | -2.52% | -3.52% |
| COFINIMMO | 129.60 | -0.61% | -0.80 | 3479 | 130.80 | 129.40 | 131.60 | 8 | 129.40 | 129.80 | 33 | 0.31% | 18.90% |
| Commerzbank | 5.31 | -1.15% | -0.06 | 545529 | 5.30 | 5.29 | 5.41 | 8175 | 4.66 | 5.32 | 1135 | 2.66% | -50.46% |
| Compagnie de Saint-G | 37.63 | -0.75% | -0.28 | 447993 | 37.76 | 37.58 | 38.26 | 159 | 37.58 | 37.66 | 159 | 1.98% | 27.23% |
| Cie Plastic Omnium | 23.53 | 0.43% | 0.10 | 56707 | 23.01 | 22.72 | 23.61 | 185 | 23.53 | 23.56 | 100 | -1.03% | 17.01% |
| CONTINENTAL | 117.72 | -0.52% | -0.62 | 154848 | 117.22 | 114.36 | 118.30 | 50 | 117.56 | 117.80 | 36 | 2.12% | -2.06% |
| COVESTRO AG O.N. | 45.92 | 0.48% | 0.22 | 194047 | 45.40 | 45.17 | 46.06 | 97 | 45.87 | 46.28 | 704 | 1.08% | 6.27% |
| Covivio | 101.60 | 0.20% | 0.20 | 14611 | 101.70 | 101.30 | 101.90 | 60 | 101.50 | 102.00 | 90 | 2.94% | 19.95% |
| CRH PLC | 31.35 | -0.63% | -0.20 | 182436 | 31.22 | 31.22 | 31.70 | 28 | 31.14 | 31.71 | 213 | 0.84% | 36.90% |
| Crédit Agricole | 11.56 | 0.09% | 0.01 | 808740 | 11.53 | 11.47 | 11.61 | 440 | 11.55 | 11.57 | 292 | 2.66% | 22.89% |
| Daimler | 48.75 | -1.22% | -0.60 | 1385675 | 47.95 | 47.89 | 49.08 | 123 | 48.70 | 48.78 | 123 | 3.49% | 6.19% |
| Danone | 71.78 | -8.63% | -6.78 | 2023773 | 73.40 | 71.66 | 74.46 | 145 | 71.78 | 71.98 | 110 | -9.30% | 16.79% |
| Dassault Aviation | 1212.00 | -2.14% | -26.50 | 1519 | 1223.00 | 1202.00 | 1226.00 | 4 | 1205.00 | 1212.00 | 31 | -2.02% | 0.33% |
| Dassault Systèmes | 136.15 | -1.55% | -2.15 | 66980 | 138.05 | 135.75 | 138.05 | 42 | 135.90 | 136.25 | 32 | -1.77% | 31.86% |
| Davide Campari Milan | 8.12 | -2.58% | -0.21 | 557125 | 8.31 | 8.10 | 8.31 | 680 | 8.10 | 8.14 | 1367 | -4.36% | 10.33% |
| DEUTSCHE BANK | 7.09 | -0.66% | -0.05 | 2714513 | 7.13 | 7.05 | 7.23 | 838 | 7.09 | 7.10 | 838 | 4.75% | 1.76% |
| DEUTSCHE BOERSE | 142.80 | 0.14% | 0.20 | 127769 | 142.90 | 142.45 | 143.60 | 29 | 142.75 | 143.20 | 41 | 0.53% | 36.45% |
| DEUTSCHE EUROSHOP | 27.00 | 0.30% | 0.08 | 19343 | 26.90 | 26.78 | 27.02 | 163 | 26.94 | 27.04 | 220 | 2.66% | 5.72% |
| DEUTSCHE LUFTHANSA | 15.51 | -0.16% | -0.03 | 600528 | 15.46 | 15.42 | 15.59 | 394 | 15.47 | 15.53 | 270 | 4.73% | -21.11% |
| DEUTSCHE POST | 30.79 | 0.49% | 0.15 | 684406 | 30.77 | 30.61 | 31.15 | 197 | 30.73 | 30.83 | 197 | 3.65% | 28.70% |
| Deutsche Telekom | 15.91 | 0.20% | 0.03 | 1524961 | 15.86 | 15.78 | 15.92 | 382 | 15.90 | 15.92 | 6 | 3.04% | 7.30% |
| Deutsche Wohnen | 35.56 | 0.71% | 0.25 | 684957 | 35.29 | 35.23 | 36.04 | 125 | 35.50 | 35.58 | 127 | 4.50% | -11.23% |
| Dialog Semiconductor | 41.15 | -0.89% | -0.37 | 62431 | 41.13 | 40.95 | 41.85 | 805 | 40.74 | 41.19 | 140 | -5.07% | 82.36% |
| DIA | 0.45 | -1.76% | -0.01 | 4284 | 0.46 | 0.45 | 0.46 | 10024 | 0.45 | 0.46 | 5700 | -5.56% | -3.44% |
| Dürr | 25.71 | 0.51% | 0.13 | 56926 | 25.12 | 25.10 | 25.75 | 240 | 25.69 | 25.78 | 233 | 6.20% | -16.09% |
| E.ON | 8.83 | -0.14% | -0.01 | 917935 | 8.86 | 8.75 | 8.87 | 668 | 8.83 | 8.84 | 668 | -0.11% | 2.28% |
| Edenred | 44.18 | 2.46% | 1.06 | 242905 | 44.05 | 43.91 | 45.11 | 50 | 44.15 | 44.57 | 731 | 3.71% | 37.68% |
| EDP-ENERGIAS | 3.52 | -0.28% | -0.01 | 1981576 | 3.53 | 3.50 | 3.54 | 3800 | 3.51 | 3.52 | 1200 | -2.09% | 15.39% |
| Eiffage | 95.16 | -1.10% | -1.06 | 57114 | 95.92 | 94.76 | 96.10 | 58 | 94.94 | 95.42 | 120 | 0.30% | 30.93% |
| E.D.F. | 9.25 | 0.17% | 0.02 | 317931 | 9.21 | 9.20 | 9.33 | 400 | 9.24 | 9.25 | 500 | -1.91% | -33.06% |
| Elior Group | 11.44 | -0.95% | -0.11 | 28209 | 11.50 | 11.43 | 11.55 | 380 | 11.42 | 11.45 | 1059 | -5.84% | -12.07% |
| Elis | 16.27 | -0.85% | -0.14 | 123299 | 16.30 | 16.18 | 16.54 | 249 | 16.24 | 16.27 | 275 | 1.62% | 10.76% |
| Elisa Corp. | 48.84 | -0.33% | -0.16 | 134470 | 48.69 | 48.47 | 49.00 | 682 | 48.22 | 49.60 | 653 | 2.65% | 35.52% |
| ENAGAS | 20.41 | 0.39% | 0.08 | 209604 | 20.38 | 20.21 | 20.42 | 211 | 20.41 | 20.43 | 190 | -0.92% | -13.62% |
| Endesa | 23.66 | 0.98% | 0.23 | 128093 | 23.46 | 23.32 | 23.67 | 92 | 23.66 | 23.67 | 220 | 0.94% | 17.13% |
| ENEL | 6.78 | -0.06% | -0.00 | 2905910 | 6.80 | 6.72 | 6.82 | 2847 | 6.78 | 6.79 | 1800 | -0.07% | 34.76% |
| Engie S.A. | 14.96 | 0.40% | 0.06 | 779403 | 14.88 | 14.84 | 15.01 | 397 | 14.91 | 14.96 | 403 | -0.43% | 19.73% |
| ENI | 13.78 | -0.07% | -0.01 | 1156456 | 13.81 | 13.74 | 13.85 | 1429 | 13.78 | 13.78 | 850 | -0.61% | 0.51% |
| ERSTE GROUP BANK | 30.45 | 1.20% | 0.36 | 206470 | 30.03 | 29.97 | 30.80 | 409 | 30.39 | 30.53 | 806 | 0.73% | 5.33% |
| EssilorLuxottica | 134.65 | -0.15% | -0.20 | 136062 | 134.95 | 134.20 | 135.80 | 7 | 134.45 | 134.65 | 74 | 0.41% | 21.69% |
| Eurazeo | 62.10 | -9.41% | -6.45 | 119750 | 63.55 | 61.80 | 63.70 | 30 | 62.05 | 63.00 | 1195 | -9.61% | 5.25% |
| Eurofins Scientific | 424.40 | -0.70% | -3.00 | 17792 | 430.20 | 422.00 | 444.40 | 10 | 422.60 | 425.20 | 13 | -7.74% | 30.50% |
| Euronext | 71.70 | 0.14% | 0.10 | 27232 | 71.00 | 69.85 | 71.70 | 50 | 71.60 | 71.75 | 45 | 1.34% | 42.69% |
| Eutelsat Communicati | 18.11 | 0.47% | 0.09 | 91988 | 18.05 | 17.96 | 18.14 | 244 | 18.09 | 18.12 | 700 | 1.77% | 4.92% |
| Evonik Industries | 23.65 | 0.81% | 0.19 | 232404 | 23.45 | 23.26 | 23.70 | 186 | 23.62 | 23.98 | 187 | 3.77% | 8.29% |
| Exor NV | 61.50 | -1.16% | -0.72 | 24644 | 62.36 | 61.38 | 62.36 | 90 | 61.34 | 61.62 | 90 | 0.56% | 30.88% |
| Faurecia | 42.64 | 0.85% | 0.36 | 189397 | 41.22 | 40.72 | 42.67 | 130 | 42.52 | 42.77 | 137 | -3.51% | 29.84% |
| Ferrari N.V. | 140.55 | -1.78% | -2.55 | 70532 | 142.60 | 139.65 | 142.85 | 79 | 140.45 | 140.55 | 79 | 0.75% | 62.37% |
| FERROVIAL | 25.96 | -0.08% | -0.02 | 340858 | 25.99 | 25.76 | 26.12 | 179 | 25.95 | 25.96 | 415 | 1.09% | 45.84% |
| Fiat Chrysler | 11.85 | -2.90% | -0.35 | 1642049 | 11.94 | 11.82 | 12.07 | 300 | 11.82 | 11.85 | 366 | -0.22% | -6.34% |
| FinecoBank S.p.A. | 10.10 | -0.05% | -0.01 | 317097 | 10.10 | 10.01 | 10.16 | 365 | 10.09 | 10.11 | 158 | 3.27% | 15.11% |
| Flutter Entertainmen | 7502.00 | 0.46% | 34.00 | 39854 | 7434.00 | 7406.00 | 7526.00 | 2 | 7496.00 | 7500.00 | 70 | -1.75% | 17.31% |
| FORTUM | 21.76 | 0.83% | 0.18 | 424501 | 21.55 | 21.48 | 21.76 | 201 | 21.72 | 21.94 | 2521 | 2.11% | 14.38% |
| FRAPORT | 75.44 | -0.68% | -0.52 | 21453 | 75.81 | 75.22 | 76.04 | 8 | 75.36 | 75.50 | 57 | -1.57% | 20.97% |
| freenet | 20.23 | 0.35% | 0.07 | 50109 | 20.10 | 20.10 | 20.38 | 213 | 20.22 | 20.29 | 138 | 1.89% | 19.00% |
| FRESENIUS MED. CARE | 61.36 | 0.13% | 0.08 | 246540 | 61.32 | 60.72 | 61.68 | 536 | 60.90 | 61.42 | 69 | 2.13% | 8.60% |
| FRESENIUS | 43.44 | -2.37% | -1.05 | 508884 | 44.66 | 43.09 | 44.78 | 156 | 43.42 | 43.44 | 124 | 2.89% | 2.65% |
| FUCHS PETROLUB PRF | 34.78 | -0.06% | -0.02 | 12803 | 34.70 | 34.50 | 35.06 | 130 | 34.74 | 34.80 | 123 | 2.60% | -3.07% |
| Galapagos | 142.15 | -3.99% | -5.90 | 62390 | 146.45 | 141.80 | 147.00 | 30 | 141.90 | 142.55 | 40 | 0.21% | 76.41% |
| Galp Energia | 13.54 | -0.33% | -0.04 | 490056 | 13.60 | 13.50 | 13.67 | 240 | 13.53 | 13.55 | 280 | -0.92% | -1.64% |
| GEA GROUP | 26.68 | -1.55% | -0.42 | 117693 | 26.71 | 26.59 | 27.30 | 69 | 26.66 | 26.70 | 140 | 5.00% | 18.58% |
| Gecina | 150.80 | -0.59% | -0.90 | 14723 | 151.50 | 150.30 | 152.20 | 29 | 150.70 | 150.90 | 10 | -1.11% | 33.45% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Gerresheimer | 66.00 | 0.76% | 0.50 | 18807 | 65.75 | 65.05 | 66.15 | 200 | 65.95 | 66.10 | 65 | 2.72% | 15.08% |
| Getlink SE | 14.76 | 0.34% | 0.05 | 124837 | 14.69 | 14.67 | 14.98 | 130 | 14.74 | 14.76 | 300 | 2.86% | 25.46% |
| GLANBIA | 10.90 | -4.55% | -0.52 | 38487 | 11.11 | 10.88 | 11.24 | 85 | 10.90 | 11.04 | 5013 | -2.94% | -33.46% |
| GRIFOLS CL. A | 27.37 | -0.07% | -0.02 | 182768 | 27.41 | 27.08 | 27.48 | 242 | 27.37 | 27.39 | 242 | 1.22% | 19.89% |
| GBL | 88.40 | -0.47% | -0.42 | 28005 | 88.48 | 87.98 | 88.54 | 30 | 88.32 | 88.44 | 50 | 0.55% | 16.56% |
| Hannover Rueck | 157.70 | 0.19% | 0.30 | 29311 | 157.30 | 156.30 | 158.00 | 40 | 157.60 | 157.80 | 28 | 1.22% | 34.67% |
| HeidelbergCement AG | 64.88 | 0.06% | 0.04 | 175816 | 64.82 | 64.64 | 65.44 | 682 | 64.76 | 64.88 | 200 | 2.30% | 21.23% |
| Heineken Holding | 90.05 | -0.22% | -0.20 | 51212 | 89.60 | 89.10 | 90.40 | 60 | 90.05 | 90.20 | 52 | 0.95% | 22.52% |
| Heineken | 97.78 | -0.65% | -0.64 | 124490 | 98.16 | 97.32 | 98.38 | 75 | 97.76 | 97.80 | 75 | 0.97% | 26.92% |
| HENKEL Vz | 93.92 | 0.00% | 0.00 | 97189 | 93.92 | 93.22 | 94.34 | 26 | 85.00 | 94.58 | 344 | 0.97% | -1.47% |
| HERMES INTL | 632.20 | -0.44% | -2.80 | 6818 | 634.00 | 628.80 | 634.60 | 6 | 632.40 | 633.20 | 7 | -1.19% | 30.65% |
| HOCHTIEF | 105.90 | -0.75% | -0.80 | 17560 | 106.50 | 105.50 | 106.70 | 8 | 105.80 | 106.00 | 120 | -0.19% | -9.64% |
| Hugo Boss | 36.44 | -2.07% | -0.77 | 167002 | 37.08 | 36.30 | 37.34 | 16 | 36.40 | 36.45 | 119 | -5.79% | -32.22% |
| Huhtamäki | 37.52 | 0.67% | 0.25 | 61769 | 37.39 | 37.25 | 38.02 | 888 | 37.04 | 37.55 | 112 | 0.35% | 39.12% |
| IBERDROLA | 9.11 | 0.20% | 0.02 | 2826250 | 9.07 | 9.05 | 9.13 | 1400 | 9.11 | 9.11 | 150 | -0.83% | 26.20% |
| ICADE | 84.15 | -0.59% | -0.50 | 8235 | 84.25 | 83.75 | 84.50 | 10 | 84.10 | 84.20 | 53 | -0.77% | 26.54% |
| Iliad | 91.58 | 0.02% | 0.02 | 40494 | 91.54 | 90.44 | 92.54 | 61 | 91.38 | 91.76 | 68 | 6.00% | -25.06% |
| IMCD | 69.30 | -0.40% | -0.28 | 22659 | 69.35 | 69.15 | 70.15 | 190 | 69.20 | 69.35 | 60 | -1.91% | 23.42% |
| Imerys | 35.76 | -0.83% | -0.30 | 63576 | 35.82 | 35.60 | 36.50 | 50 | 35.72 | 35.76 | 33 | 0.85% | -14.53% |
| Inditex Ind De Desno | 28.39 | -0.56% | -0.16 | 708376 | 28.55 | 28.30 | 28.61 | 4 | 28.39 | 28.41 | 470 | -0.53% | 26.63% |
| Infineon Technologie | 16.30 | -1.18% | -0.19 | 1125264 | 16.44 | 16.12 | 16.50 | 391 | 16.30 | 16.75 | 406 | -3.69% | -6.59% |
| ING Groep | 10.16 | -0.27% | -0.03 | 1909396 | 10.11 | 10.07 | 10.24 | 591 | 10.14 | 10.18 | 591 | 3.44% | 5.92% |
| INGENICO | 90.90 | -0.55% | -0.50 | 43288 | 90.80 | 90.66 | 92.84 | 61 | 90.64 | 91.04 | 64 | -2.45% | 84.05% |
| innogy SE | 44.54 | 0.02% | 0.01 | 34290 | 44.43 | 44.43 | 44.57 | 134 | 44.44 | 44.56 | 97 | 0.20% | 9.87% |
| INTESA SANPAOLO | 2.23 | -0.36% | -0.01 | 6485628 | 2.23 | 2.22 | 2.24 | 5000 | 2.23 | 2.23 | 5000 | 2.22% | 15.40% |
| Ipsen | 96.00 | -0.10% | -0.10 | 77171 | 95.35 | 94.30 | 96.00 | 50 | 95.90 | 96.60 | 64 | 8.05% | -14.93% |
| ITALGAS S.P.A. O.N. | 5.67 | -0.60% | -0.03 | 413675 | 5.69 | 5.59 | 5.69 | 972 | 5.66 | 5.69 | 967 | -1.46% | 13.79% |
| JCDECAUX | 22.78 | -1.21% | -0.28 | 41090 | 22.74 | 22.58 | 23.02 | 110 | 22.68 | 22.90 | 197 | -3.72% | -7.55% |
| JERONIMO MARTINS | 14.95 | -1.32% | -0.20 | 81178 | 15.13 | 14.90 | 15.22 | 323 | 14.95 | 14.96 | 200 | -1.45% | 45.03% |
| K+S | 12.55 | 0.00% | 0.00 | 252386 | 12.55 | 12.43 | 12.75 | 2881 | 11.43 | 12.56 | 464 | -1.88% | -20.54% |
| KBC Groep | 61.64 | -0.48% | -0.30 | 209447 | 61.78 | 61.36 | 62.14 | 69 | 61.56 | 61.66 | 182 | 1.15% | 9.25% |
| KERING | 469.30 | -2.12% | -10.15 | 42534 | 476.70 | 466.50 | 477.45 | 12 | 468.40 | 469.30 | 17 | -0.45% | 14.30% |
| KERRY GROUP A | 104.40 | -3.42% | -3.70 | 34966 | 106.90 | 103.90 | 105.40 | 529 | 103.10 | 104.20 | 96 | -0.48% | 20.76% |
| KESKO B | 56.86 | -1.63% | -0.94 | 42636 | 57.74 | 56.72 | 57.90 | 77 | 56.80 | 57.82 | 559 | 0.49% | 21.00% |
| KINGSPAN GROUP | 47.88 | 0.38% | 0.18 | 25545 | 47.74 | 47.64 | 48.14 | 1150 | 47.44 | 48.22 | 1148 | 2.57% | 30.04% |
| KION GROUP | 49.78 | -0.52% | -0.26 | 79269 | 49.66 | 49.44 | 50.10 | 88 | 49.78 | 49.97 | 121 | -0.40% | 12.98% |
| Klépierre | 32.43 | -0.77% | -0.25 | 251840 | 32.59 | 32.29 | 32.73 | 128 | 32.41 | 32.47 | 129 | 2.99% | 19.98% |
| KONE | 52.56 | 0.84% | 0.44 | 132241 | 51.96 | 51.94 | 52.80 | 633 | 51.90 | 52.62 | 62 | -0.08% | 26.59% |
| Ahold Delhaize | 23.02 | -0.73% | -0.17 | 491602 | 23.11 | 22.85 | 23.14 | 260 | 23.01 | 23.16 | 1415 | 1.08% | 4.04% |
| BOSKALIS WESTMINSTER | 19.09 | -0.99% | -0.19 | 22537 | 19.30 | 19.03 | 19.30 | 1737 | 18.94 | 19.09 | 120 | 1.25% | -11.85% |
| Koninklijke DSM | 108.25 | -0.55% | -0.60 | 81114 | 108.85 | 107.75 | 109.05 | 120 | 108.20 | 108.30 | 39 | -1.28% | 51.95% |
| KONINKLIJKE KPN | 2.95 | -0.20% | -0.01 | 2531800 | 2.95 | 2.94 | 2.96 | 2200 | 2.95 | 2.96 | 836 | 0.37% | 15.44% |
| PHILIPS | 39.09 | -0.15% | -0.06 | 463994 | 38.84 | 38.78 | 39.28 | 529 | 39.06 | 39.13 | 526 | 0.23% | 26.20% |
| Koninklijke Vopak | 48.44 | -0.51% | -0.25 | 30877 | 48.65 | 48.25 | 48.72 | 84 | 48.38 | 48.47 | 85 | 0.67% | 21.80% |
| L'Oreal | 240.50 | -1.72% | -4.20 | 137438 | 244.00 | 239.60 | 244.30 | 55 | 240.30 | 240.50 | 55 | -0.99% | 19.53% |
| Lagardère | 19.80 | -0.50% | -0.10 | 109628 | 19.76 | 19.62 | 19.85 | 219 | 19.77 | 19.80 | 650 | -1.69% | -10.20% |
| Lanxess | 59.28 | -0.34% | -0.20 | 117876 | 58.96 | 58.67 | 59.88 | 110 | 59.22 | 59.34 | 140 | 1.96% | 46.41% |
| LEG Immobilien | 103.95 | -1.19% | -1.25 | 57595 | 105.30 | 102.65 | 105.60 | 40 | 103.85 | 104.10 | 40 | 0.19% | 13.36% |
| Legrand | 68.98 | -0.81% | -0.56 | 151178 | 69.42 | 68.98 | 69.90 | 87 | 68.92 | 69.00 | 90 | 2.28% | 39.52% |
| Leonardo S.p.A. | 10.25 | -3.35% | -0.35 | 413186 | 10.53 | 10.21 | 10.53 | 538 | 10.23 | 10.26 | 500 | -1.82% | 33.64% |
| LINDE PLC EO 0,001 | 176.45 | -0.73% | -1.30 | 139604 | 177.45 | 175.05 | 178.20 | 205 | 176.25 | 176.50 | 87 | -0.65% | 27.08% |
| LVMH Moët Henn. L. Vui | 375.00 | -0.42% | -1.60 | 91448 | 373.55 | 373.20 | 377.90 | 40 | 374.05 | 374.95 | 20 | -0.77% | 44.98% |
| MAN | 40.68 | -0.83% | -0.34 | 484 | 40.90 | 40.60 | 41.20 | 108 | 40.66 | 40.82 | 110 | -6.78% | -54.90% |
| MAPFRE | 2.55 | 0.28% | 0.01 | 527544 | 2.52 | 2.52 | 2.55 | 13932 | 2.52 | 2.57 | 2489 | 2.70% | 10.02% |
| MEDIASET | 5.61 | 1.23% | 0.07 | 57979 | 5.50 | 5.50 | 5.61 | 900 | 5.56 | 5.66 | 5927 | 0.36% | 2.63% |
| Mediobanca | 10.63 | 0.05% | 0.01 |