24.01.2021 23:29:48
EURO STOXX
404.17
EUR
-2.4800
-0.61%
22.01.2021 17:50
 
Chart
Kursdaten
Kurs 404.17 Eröffnung 405.94
Diff. absolut -2.48 Tages-Hoch 405.94
Diff. % -0.61 % Tages-Tief 400.83
Volumen 965757980 Umsatz 14168617186
Schlusskurs vom 21.01.2021 406.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2021 / 17:50
Währung EUR Aktualisierungsstand 24.01.2021 / 23:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.66% 410.1 396.5
1 Woche 0.09% 410.1 400.8
1 Monat 3.25% 410.1 391.9
3 Monate 14.03% 410.1 329.3
6 Monate 9.78% 410.1 329.3
1 Jahr -1.18% 421.4 252.9
3 Jahre -0.03% 421.4 252.9
Benchmark:
23.55
26.51
1.13
1.66
2.12
SMI
-1.78
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.55,"chartHeight":36.055586952759,"year":2019,"ID_NOTATION":"1544656"},"2020":{"performance":-1.78,"chartHeight":16.528952176496,"year":2020,"ID_NOTATION":"1544656"},"2021":{"performance":1.66,"chartHeight":16.001219445141,"year":2021,"ID_NOTATION":"1544656"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2021 23:29:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 20.80 0.00% 0.00 - 20.80 20.80 20.80 5 20.37 20.53 30 -1.63% 1.39%
A2A SpA 1.37 0.00% 0.00 - 1.37 1.37 1.37 1 0.96 1.35 72 4.51% 5.06%
Aalberts Industries 37.51 0.00% 0.00 - 37.51 37.51 37.51 18 39.85 39.26 5 -1.75% 2.51%
Aareal Bank 21.14 0.00% 0.00 - 21.14 21.14 21.14 905 19.92 21.34 955 4.97% 7.47%
ABN AMRO GROUP DR/EO 8.32 -2.16% -0.18 2673 8.42 8.31 8.42 14 8.00 9.50 14 -3.66% 3.46%
Accor S.A. 29.57 -4.77% -1.48 5376 30.71 29.29 30.71 5 29.51 33.40 6 -1.79% -0.10%
Ackermans & van Haar 130.40 0.00% 0.00 - 130.40 130.40 130.40 44 130.30 130.70 8 1.16% 5.76%
ACS ACTIVIDADES DE C 27.02 -1.18% -0.32 1573 26.85 26.65 27.02 400 26.60 26.70 10 -7.47% -1.06%
ADIDAS 278.40 -2.18% -6.20 258 281.40 278.25 281.40 5 270.00 278.60 27 -0.57% -6.83%
AEGON 3.57 0.00% 0.00 - 3.57 3.57 3.57 2290 3.50 3.50 2132 -1.57% 10.36%
Aena SA 131.20 -0.68% -0.90 234 129.90 129.85 131.20 13 130.90 131.20 12 -6.49% -7.87%
AGEAS/NV 45.64 0.00% 0.00 - 45.64 45.64 45.64 5 44.82 43.86 49 0.00% 4.42%
Air France-KLM 4.64 -2.52% -0.12 10055 4.60 4.60 4.65 26 4.62 4.64 508 -9.27% -9.48%
Air Liquide 131.65 0.00% 0.00 - 131.65 131.65 131.65 8 131.50 131.75 5 -0.47% -2.30%
Airbus Group 88.69 -1.11% -1.00 3405 89.11 88.29 89.23 5 83.50 97.00 5 -4.07% -1.58%
Akzo Nobel 85.90 -2.06% -1.81 17229 85.05 85.39 85.90 6 85.90 85.38 8 -4.17% -2.81%
ALLIANZ 194.70 -2.10% -4.18 359 195.62 194.48 195.62 5 180.50 210.00 17 -3.67% -3.85%
Alstom 47.51 -2.26% -1.10 1320 47.27 47.26 47.90 6 37.50 47.55 83 5.62% 1.65%
Altice Europe A 5.34 0.49% 0.03 1720 5.33 5.33 5.34 376 5.33 5.34 1497 0.04% -0.34%
Amadeus IT 54.68 -0.51% -0.28 621 54.00 54.00 54.90 166 50.00 54.70 32 -2.62% -8.99%
Amundi S.A. 66.35 0.00% 0.00 - 66.35 66.35 66.35 9 65.05 69.75 24 -4.33% -1.12%
Andritz 40.80 0.00% 0.00 - 40.80 40.80 40.80 5 40.96 40.62 5 2.54% 9.21%
AB InBev 54.75 -1.26% -0.70 12494 55.03 54.12 55.03 5 40.00 112.42 19 -3.64% -4.37%
ArcelorMittal 18.59 -2.35% -0.45 11074 18.61 18.47 18.81 21 7.16 25.00 70 -5.14% -1.90%
Arkema 95.66 -1.36% -1.32 357 95.40 95.26 95.84 49 95.66 95.66 1 -1.00% 1.79%
Aroundtown 5.84 0.38% 0.02 68 5.84 5.84 5.84 19 4.90 5.84 68 -1.91% -5.29%
ASM International 222.85 -2.32% -5.30 19 222.85 222.85 222.85 8 222.90 227.70 5 6.35% 23.36%
ASML Holding 463.68 -1.59% -7.50 3469 463.57 461.10 465.90 6 216.00 465.05 8 6.12% 16.30%
ASR Nederland 34.21 0.00% 0.00 - 34.21 34.21 34.21 39 33.92 34.31 6 -0.55% 3.89%
Assicurazioni Genera 14.44 -1.67% -0.24 134 14.39 14.39 14.44 164 14.56 14.50 145 -0.52% 1.23%
Atlantia 13.57 0.00% 0.00 - 13.57 13.57 13.57 9 13.18 13.24 8 -0.88% -7.84%
ATOS 66.30 0.00% 0.00 - 66.30 66.30 66.30 118 66.08 63.68 5 0.29% -11.67%
AURUBIS 69.44 2.24% 1.52 119 69.44 69.44 69.44 9 61.60 69.66 59 2.24% 8.64%
AXA S.A. 19.14 -2.07% -0.40 1152 19.29 19.03 19.29 6 19.10 24.50 54 -3.58% -2.13%
AZIMUT 18.32 0.00% 0.00 - 18.32 18.32 18.32 6 18.61 18.46 6 -1.58% 3.01%
Aéroports de Paris 92.45 -2.63% -2.50 11 92.45 92.45 92.45 6 93.75 112.30 8 -4.30% -12.62%
BBVA 3.99 -1.34% -0.05 316512 3.98 3.96 4.05 11030 3.98 4.19 5 -2.37% -1.80%
Banco BPM 1.83 -3.04% -0.06 14194 1.83 1.83 1.83 1416 1.83 1.82 63 -2.65% 1.35%
BA.SABADELL 0.38 -3.32% -0.01 2734 0.38 0.38 0.38 2600 0.37 0.37 2688 -9.01% 6.07%
Banco Santander 2.57 -2.98% -0.08 235890 2.59 2.55 2.61 1900 2.57 2.57 959 -5.43% 0.80%
Bank of Ireland 3.38 0.00% 0.00 491680 3.20 3.20 3.38 30 3.22 3.19 30 -5.27% 2.30%
Bankia 1.40 -7.67% -0.12 11402 1.42 1.40 1.42 751 1.43 1.41 714 -7.67% -2.60%
BANKINTER 4.88 -1.97% -0.10 1459 4.96 4.87 4.96 201 4.88 4.88 201 1.88% 10.12%
BASF 66.31 -1.63% -1.10 3837 66.17 65.92 66.46 113 66.28 69.00 8 -1.21% 2.54%
BAYER 52.63 -0.67% -0.35 851 52.32 52.32 52.63 12 52.46 74.00 17 -0.16% 11.34%
BMW 71.61 0.39% 0.28 195 71.91 71.61 71.91 471 70.29 71.32 66 3.44% -1.40%
BEIERSDORF 91.12 -0.15% -0.14 373 90.48 90.48 91.20 17 84.00 91.26 61 -1.39% -3.92%
bioMerieux 123.70 2.06% 2.50 208 121.70 121.70 123.70 2 123.70 123.10 3 5.82% 6.82%
BNP Paribas 43.23 -2.90% -1.29 51192 43.66 43.12 43.76 350 42.84 45.00 8 -2.55% -0.47%
Bolloré 3.52 -0.57% -0.02 477 3.51 3.51 3.52 136 3.52 3.51 52 -1.01% 3.53%
Bouygues 33.95 -1.71% -0.59 970 34.01 33.85 34.01 32 33.97 33.95 50 -1.28% 0.53%
Bper Banca 1.64 0.00% 0.00 - 1.64 1.64 1.64 81 1.66 1.60 1389 -0.77% 9.86%
bpost 9.51 0.00% 0.00 - 9.51 9.51 9.51 348 9.28 9.53 58 3.76% 12.15%
Brenntag 67.46 0.03% 0.02 85 67.36 67.36 67.46 2 67.44 67.22 38 0.81% 5.41%
Bureau Veritas 22.15 -1.20% -0.27 7757 22.22 22.15 22.31 297 22.03 22.15 367 -4.48% 1.51%
Caixabank SA 2.07 -3.09% -0.07 659 2.10 2.07 2.13 484 2.08 2.06 1082 -6.63% -1.85%
Cap Gemini 122.20 -2.00% -2.50 10 122.20 122.20 122.20 6 40.00 125.30 3 -1.31% -3.74%
Carrefour 15.04 0.00% 0.00 - 15.04 15.04 15.04 149 14.78 17.00 8 -9.42% 6.97%
Casino Guichard 27.00 -2.74% -0.76 2 27.00 27.00 27.00 2 27.00 59.00 396 -2.74% 7.61%
CECONOMY 5.61 0.00% 0.00 - 5.61 5.61 5.61 79 5.81 6.20 196 0.00% -1.92%
Cellnex Telecom 50.14 3.34% 1.62 5040 48.72 48.72 50.14 49 50.16 50.14 22 7.78% 1.66%
Christian Dior 463.20 0.00% 0.00 - 463.20 463.20 463.20 2 463.20 464.20 2 0.00% 1.94%
Michelin (CGDE) 111.85 -0.27% -0.30 178 111.05 111.05 111.85 36 111.85 111.65 5 3.02% 6.22%
CNH Industrial 11.20 -0.71% -0.08 4393 11.22 11.20 11.22 231 11.18 11.23 19 -1.13% 7.74%
CNP Assurances 13.71 0.00% 0.00 - 13.71 13.71 13.71 53 13.39 17.20 32 2.08% 3.55%
COFINIMMO 123.60 0.00% 0.00 - 123.60 123.60 123.60 50 123.60 124.00 22 0.49% 1.64%
Commerzbank 5.81 -2.42% -0.14 20360 5.81 5.76 5.88 23 2.75 5.76 21 -0.72% 9.91%
Compagnie de Saint-G 42.51 -1.96% -0.85 1243 42.44 42.30 42.56 109 42.00 45.00 6 -1.14% 12.82%
Cie Plastic Omnium 32.34 -1.58% -0.52 1463 32.66 32.29 32.66 234 32.42 33.96 7 5.55% 14.93%
CONTINENTAL 119.22 -1.91% -2.33 52 119.22 119.22 119.22 5 114.00 118.75 10 0.82% -2.31%
COVESTRO AG O.N. 55.72 -1.45% -0.82 822 55.94 55.60 56.04 9 55.76 55.74 2 3.76% 9.90%
Covivio 68.15 0.00% 0.00 57 68.15 68.15 68.15 2 67.80 68.15 66 -12.18% -9.50%
CRH PLC 3222.00 -1.17% -38.00 80723 3220.00 3167.00 3231.00 90 3220.00 3223.00 80 -1.38% 5.26%
Crédit Agricole 9.89 -1.67% -0.17 4143 9.86 9.83 9.93 1200 9.86 9.91 1200 -2.57% -4.84%
Daimler 59.14 -0.19% -0.12 10582 58.27 57.80 59.77 5 52.50 60.00 21 5.40% 1.95%
Danone 54.46 -0.40% -0.22 340 54.54 54.46 54.54 150 54.30 60.00 43 2.10% 0.91%
Dassault Aviation 869.00 -1.97% -17.50 7 869.00 869.00 869.00 5 907.00 860.00 1 -3.28% -3.12%
Dassault Systèmes 164.55 0.18% 0.30 186 164.53 162.75 164.55 8 164.10 164.60 30 1.42% -1.05%
Davide Campari-Milan 8.80 -1.10% -0.10 251 8.84 8.79 8.84 893 8.83 8.82 124 0.99% -5.96%
DEUTSCHE BANK 8.92 -2.56% -0.23 157 8.96 8.92 8.96 11 8.80 10.00 88 -7.40% -2.89%
DEUTSCHE BOERSE 133.25 -1.75% -2.38 49319 133.62 133.25 133.62 8 132.70 132.60 6 0.23% -4.72%
DEUTSCHE EUROSHOP 18.15 0.00% 0.00 - 18.15 18.15 18.15 118 18.00 17.70 6 0.00% -1.73%
DEUTSCHE LUFTHANSA 10.00 -2.05% -0.21 3612 10.02 9.91 10.02 28 9.80 15.50 550 -5.03% -7.62%
DEUTSCHE POST 42.74 -1.02% -0.44 1553 42.94 42.45 42.94 126 42.70 45.50 11 0.73% 5.09%
Deutsche Telekom 15.04 -0.17% -0.03 7416 15.01 15.00 15.04 9 14.50 15.04 9 0.12% 0.13%
Deutsche Wohnen 41.48 -0.67% -0.28 572 41.48 41.45 41.49 11 37.90 41.31 55 0.78% -4.27%
Dialog Semiconductor 53.52 1.54% 0.81 958 52.16 51.66 53.60 58 53.52 58.00 9 7.42% 18.49%
DIA 0.12 0.00% 0.00 - 0.12 0.12 0.12 1505 0.12 0.12 924 0.00% 8.83%
Dürr 33.96 0.00% 0.00 - 33.96 33.96 33.96 64 33.84 41.00 11 0.95% 1.31%
E.ON 8.68 -1.09% -0.10 1599 8.71 8.66 8.71 14 8.62 9.10 59 -1.30% -4.47%
Edenred 46.55 -1.50% -0.71 2273 46.34 45.73 46.71 94 46.50 46.55 132 0.15% -0.17%
EDP-ENERGIAS 5.30 -0.45% -0.02 20221 5.31 5.24 5.31 1051 5.30 5.47 26 -0.80% 1.84%
Eiffage 75.48 -3.92% -3.08 112 75.10 75.10 75.48 29 75.00 75.10 72 -5.06% -4.55%
E.D.F. 12.31 -0.08% -0.01 16 12.30 12.30 12.31 665 12.34 12.32 10 0.12% -4.57%
Elior Group 5.60 0.00% 0.00 - 5.60 5.60 5.60 663 5.45 5.58 1278 -0.62% 0.13%
ELIS S.A. 12.97 -1.37% -0.18 517 13.04 12.96 13.04 5 12.95 16.50 10 -2.70% -4.84%
Elisa A 46.12 0.00% 0.00 - 46.12 46.12 46.12 34 47.09 46.74 5 1.21% 2.34%
ENAGAS 17.91 -1.05% -0.19 463 17.80 17.80 17.91 74 17.88 17.91 293 -0.72% 3.80%
Endesa 21.90 0.37% 0.08 2131 21.93 21.65 21.93 91 21.78 21.90 85 -2.08% -1.93%
ENEL 8.34 -1.74% -0.15 9712 8.40 8.33 8.40 57 8.35 8.34 148 -5.86% 0.69%
Engie S.A. 13.09 -1.84% -0.24 16548 13.09 13.06 13.17 605 13.06 13.08 599 -3.18% 4.64%
ENI 8.53 -3.23% -0.28 15976 8.51 8.41 8.54 1000 8.49 8.51 1000 -3.43% -0.20%
ERSTE GROUP BANK 25.97 -1.37% -0.36 5 25.97 25.97 25.97 58 25.93 26.02 6 -0.15% 3.18%
EssilorLuxottica 122.65 0.00% 0.00 - 122.65 122.65 122.65 14 122.50 122.95 31 -0.89% -4.10%
Eurazeo 58.40 0.00% 0.00 - 58.40 58.40 58.40 29 57.25 57.45 7 0.52% 4.75%
Eurofins Scientific 78.19 -0.23% -0.18 157 77.82 77.64 78.30 3 78.20 78.19 46 4.98% 13.04%
Euronext 90.35 -1.82% -1.68 24 90.35 90.35 90.35 5 75.00 91.70 5 -2.54% -0.06%
Eutelsat Communicati 9.76 -1.91% -0.19 178 9.76 9.76 9.76 178 9.76 9.70 10 3.70% 5.77%
Evonik Industries 26.84 -1.25% -0.34 1054 26.76 26.73 26.98 54 26.87 26.87 105 -0.37% 0.04%
Exor NV 66.66 0.00% 0.00 - 66.66 66.66 66.66 32 64.00 65.88 28 2.55% 0.51%
Faurecia 43.75 -2.50% -1.12 2186 44.16 43.75 44.37 68 43.89 43.74 81 6.40% 4.39%
Ferrari N.V. 175.45 -0.99% -1.75 25 175.35 175.35 175.45 15 175.00 175.70 11 -1.57% -7.22%
FERROVIAL 20.22 -1.12% -0.23 667 20.01 20.01 20.24 85 20.23 20.22 340 -2.25% -10.96%
FinecoBank S.p.A. 13.41 0.00% 0.00 - 13.41 13.41 13.41 118 13.27 13.12 9 -2.10% -0.06%
Flutter Entertainmen 14330.00 -1.31% -190.00 104754 14525.00 14180.00 14552.50 20 14320.00 14345.00 48 -4.18% -4.94%
FORTUM 21.13 -0.61% -0.13 1431 21.21 20.95 21.21 78 21.05 21.19 131 0.24% 6.88%
FRAPORT 45.46 0.00% 0.00 - 45.46 45.46 45.46 65 43.52 43.76 171 -0.24% -3.24%
freenet 17.49 0.49% 0.09 20 17.50 17.49 17.50 17 17.00 17.50 9 0.84% 1.54%
FRESENIUS MED. CARE 69.36 0.81% 0.56 23 68.62 68.62 69.36 33 69.22 71.90 5 1.54% 1.26%
FRESENIUS 37.91 -0.50% -0.19 10 37.91 37.91 37.91 28 36.70 74.90 42 -1.04% -0.08%
FUCHS PETROLUB PRF 48.56 0.00% 0.00 - 48.56 48.56 48.56 5 48.56 48.62 37 0.83% 4.34%
Galapagos 89.90 -2.45% -2.26 5 89.90 89.90 89.90 100 89.44 89.70 100 7.87% 11.54%
Galp Energia 8.83 -5.15% -0.48 17 8.83 8.83 8.83 118 8.80 8.80 68 -1.91% 0.27%
GEA GROUP 30.22 -0.33% -0.10 526 30.04 30.04 30.34 78 30.22 38.20 5 0.80% 2.06%
Gecina 117.00 -0.85% -1.00 175 116.50 116.50 117.10 21 116.40 116.70 20 -3.62% -6.85%
Gerresheimer 89.75 0.06% 0.05 2 89.75 89.75 89.75 5 89.95 90.05 1 1.93% 1.58%
Getlink SE 12.88 -4.94% -0.67 298 13.00 12.88 13.05 891 13.01 12.96 8 -7.27% -9.93%
GLANBIA 10.23 1.39% 0.14 10 10.23 10.23 10.23 60 10.42 10.23 10 1.39% -2.39%
GRIFOLS CL. A 25.46 0.00% 0.00 - 25.46 25.46 25.46 64 24.63 24.65 25 6.17% 6.08%
GBL 85.00 0.00% 0.00 - 85.00 85.00 85.00 15 72.98 90.00 40 0.43% 2.66%
Hannover Rueck 135.90 0.00% 0.00 - 135.90 135.90 135.90 26 132.60 133.80 28 1.19% 2.95%
HeidelbergCement AG 64.66 -2.56% -1.70 900 64.38 64.38 64.82 6 45.50 64.68 87 -2.94% 5.55%
Heineken Holding 76.72 0.00% 0.00 - 76.72 76.72 76.72 59 75.15 76.20 59 -0.16% -0.68%
Heineken 89.02 0.00% 0.00 - 89.02 89.02 89.02 21 87.76 87.88 3 -0.38% -2.07%
HENKEL Vz 88.64 -0.81% -0.72 135 88.64 88.64 88.64 17 88.70 88.66 130 -0.85% -3.76%
HERMES INTL 874.30 -0.03% -0.30 65 874.70 873.40 874.70 2 873.80 871.00 16 -0.56% -0.90%
HOCHTIEF 87.92 0.00% 0.00 - 87.92 87.92 87.92 136 84.90 87.00 1 3.75% 10.04%
Hugo Boss 27.76 0.51% 0.14 704 27.45 27.45 27.83 6 27.71 27.80 500 5.07% 0.69%
Huhtamäki 42.12 -1.13% -0.48 5 42.12 42.12 42.12 114 37.20 42.14 38 2.18% -0.89%
IBERDROLA 11.62 -0.79% -0.09 66135 11.65 11.60 11.69 393 5.80 11.62 855 -2.45% -0.83%
Icade SA 58.15 -1.02% -0.60 220 58.40 57.85 58.40 10 58.30 58.35 61 -6.74% -7.03%
Iliad 158.65 0.00% 0.00 - 158.65 158.65 158.65 1 159.15 157.95 1 -0.78% -5.87%
IMCD 106.50 0.00% 0.00 21893 108.97 106.50 108.97 13 109.05 108.25 3 -0.98% 2.11%
Imerys 42.78 1.47% 0.62 4 42.78 42.78 42.78 4 42.78 49.90 8 1.47% 10.66%
Inditex Ind De Desno 25.61 -1.80% -0.47 3666 26.02 25.42 26.02 297 25.58 25.65 310 -1.27% -2.07%
Infineon Technologie 34.57 -2.46% -0.87 6017 34.95 34.45 35.01 302 34.60 34.57 5 3.25% 9.91%
ING Groep 7.70 -2.01% -0.16 35159 7.80 7.67 7.80 400 7.65 8.85 33 -1.97% 0.35%
INTESA SANPAOLO 1.88 -1.83% -0.04 14148 1.87 1.87 1.88 139 1.88 1.88 5000 -0.87% -1.68%
Ipsen 70.15 -4.30% -3.15 144 70.28 70.15 70.28 28 71.35 71.20 26 -2.23% 3.93%
ITALGAS S.P.A. O.N. 4.94 -1.30% -0.07 15609 4.91 4.91 4.94 10 4.94 4.94 696 -2.66% -5.00%
JCDECAUX 15.60 -4.59% -0.75 497 15.60 15.60 15.60 33 15.54 15.48 6 -4.59% -16.17%
Jeronimo Martins 14.36 0.14% 0.02 3127 14.34 14.29 14.38 67 14.35 14.35 50 -2.86% 3.27%
K+S AG 10.06 0.00% 0.00 - 10.06 10.06 10.06 3 10.05 15.20 10 3.71% 29.04%
KBC Groep 59.11 -1.45% -0.87 2269 58.94 58.94 59.36 44 59.14 59.24 3 -1.92% 2.59%
KERING 544.90 -0.98% -5.40 723 543.20 543.20 545.75 2 544.50 543.50 14 -2.68% -8.36%
KERRY GROUP A 113.40 -0.09% -0.10 455 113.60 113.00 113.60 69 113.40 113.50 5 -0.44% -4.63%
Kesko B 21.78 -0.55% -0.12 18 21.86 21.78 21.86 41 21.80 21.66 25 2.25% 3.32%
Kingspan Group 62.50 -1.26% -0.80 1039 63.75 60.90 64.00 5 62.50 62.60 31 -1.03% 7.85%
KION GROUP 76.12 0.11% 0.08 413 75.42 75.42 76.46 67 76.12 76.10 2 3.14% 5.93%
Klépierre 16.95 -0.44% -0.07 821 16.77 16.66 16.95 51 16.65 16.85 204 -9.14% -8.33%
KONE 64.68 -1.76% -1.16 458 65.02 64.68 65.02 64 64.86 65.00 30 -1.04% -2.88%
Ahold Delhaize 23.58 -0.72% -0.17 165 23.54 23.50 23.58 29 23.60 23.58 200 -5.00% -0.72%
BOSKALIS WESTMINSTER 23.58 0.00% 0.00 - 23.58 23.58 23.58 31 23.30 23.52 5 -1.91% 4.34%
Koninklijke DSM 146.70 -0.81% -1.20 75 145.95 145.55 146.70 39 146.70 146.05 55 4.01% 3.86%
KONINKLIJKE KPN 2.62 0.00% 0.00 - 2.62 2.62 2.62 528 2.61 2.65 52 -0.23% 5.10%
PHILIPS 45.51 0.18% 0.08 3377 45.50 45.19 45.66 186 45.09 45.55 300 1.31% 3.53%
Koninklijke Vopak 41.70 -1.70% -0.72 52 41.70 41.70 41.70 52 41.70 41.65 48 -2.36% -2.89%
L'Oreal 296.10 0.44% 1.30 145 295.30 295.30 296.30 21 296.10 296.20 31 -0.37% -5.04%
Lagardère 19.52 1.67% 0.32 47 19.52 19.52 19.52 47 19.52 19.10 5 1.67% -4.69%
Lanxess 63.90 -2.80% -1.84 989 64.13 63.84 64.13 123 63.80 63.90 115 0.44% 0.73%
LEG Immobilien 121.34 0.00% 0.00 - 121.34 121.34 121.34 8 119.48 120.76 8 0.35% -4.76%
Legrand 79.54 -0.65% -0.52 3382 79.55 79.28 79.78 12 79.72 79.58 123 -0.55% 9.02%
Leonardo S.p.A. 5.86 0.00% 0.00 - 5.86 5.86 5.86 1 4.10 5.64 18 0.00% -0.98%
LINDE PLC EO 0,001 207.80 -1.33% -2.80 85 207.40 204.90 207.80 104 208.60 255.00 5 -3.26% -2.07%
LVMH Moët Henn. L. Vui 511.30 0.24% 1.20 1555 505.20 505.20 511.30 2 341.70 512.00 7 3.20% 0.22%
MAN 42.90 0.00% 0.00 - 42.90 42.90 42.90 10 44.20 45.00 21 0.00% 0.00%
MAPFRE 1.63 0.00% 0.00 - 1.63 1.63 1.63 400 1.45 1.56 160 0.00% 2.32%
MEDIASET 4.19 0.00% 0.00 - 4.19 4.19 4.19 50 4.20 4.30 89 0.00% -1.13%
Mediobanca Banca di 7.40 0.00% 0.00 - 7.40 7.40 7.40 50 7.39 7.39 71 -1.28% -2.20%
MERCK KGAA 140.75 -0.25% -0.35 687 138.80 138.72 140.75 12 98.88 140.80 26 -5.58% 0.86%
Merlin Properties SO 7.70 -0.52% -0.04 3491 7.69 7.67 7.71 206 7.70 11.73 250 -2.22% -0.90%
Moncler 49.49 0.75% 0.37 75160 49.49 49.49 49.49 5 48.56 49.42 40 2.74% -1.26%
MTU Aero Engines 210.75 0.00% 0.00 3857 204.10 204.10 210.75 19 213.70 213.50 37 -0.82% -1.79%
Münchener Rück 234.10 0.00% 0.00 - 234.10 234.10 234.10 3 229.40 230.30 5 -1.80% -4.14%
Natixis 3.14 -0.79% -0.03 387 3.14 3.14 3.14 329 3.14 3.14 32 0.00% 12.63%
Naturgy Energy Group 19.52 0.00% 0.00 - 19.52 19.52 19.52 33 19.31 19.52 273 -3.37% 2.98%
Neles 10.68 0.42% 0.04 45 10.68 10.68 10.68 56 10.64 10.62 29 0.42% -1.79%
Neste Corp 61.98 -1.09% -0.68 155 61.98 61.24 61.98 47 61.98 62.00 102 3.30% 4.41%
NN Group 35.45 -1.77% -0.64 21325 35.47 35.45 35.47 82 35.62 35.59 2 -3.58% -0.76%
NOKIA 3.38 -0.28% -0.01 59650 3.39 3.38 3.42 1700 3.37 3.50 1196 0.57% 7.03%
NOKIAN TYRES 30.79 -1.12% -0.35 1650 31.20 30.79 31.20 135 30.83 30.79 36 1.62% 6.50%
OMV 36.66 -3.22% -1.22 80 36.80 36.64 36.80 5 36.50 36.66 5 -0.22% 10.49%
Ontex Group 9.80 0.00% 0.00 - 9.80 9.80 9.80 150 9.62 9.23 11 -12.26% -10.91%
ORANGE SA 9.62 0.44% 0.04 1023 9.56 9.56 9.62 24 9.56 14.90 26 -1.20% -1.03%
Orion B 38.17 -1.52% -0.59 384 38.50 38.17 38.50 5 38.46 38.84 3 -2.15% 1.87%
Orpea 114.55 -1.46% -1.70 5 115.15 114.50 115.15 2 117.15 115.45 2 4.66% 6.31%
OSRAM Licht 52.24 0.00% 0.00 - 52.24 52.24 52.24 85 52.34 52.40 9 0.00% 0.58%
OUTOKUMPU 3.44 0.00% 0.00 - 3.44 3.44 3.44 11335 3.47 3.81 12721 -1.01% 6.72%
Pernod Ricard 153.80 0.49% 0.75 15 153.80 153.80 153.80 87 152.75 154.50 17 -0.65% -2.47%
Porsche Automobil 60.80 1.95% 1.16 320 59.44 59.44 61.42 8 60.22 64.00 5 6.63% 7.27%
Poste Italiane 8.28 -0.48% -0.04 10 8.28 8.28 8.28 50 8.28 8.31 63 -1.24% -0.72%
PostNL 3.45 0.00% 0.00 - 3.45 3.45 3.45 4320 3.27 3.18 555 11.90% 23.47%
ProSiebenSat.1 Media 14.40 4.84% 0.67 2410 14.21 14.21 14.40 11 12.20 14.22 7 7.26% 5.22%
PROXIMUS 17.32 1.20% 0.20 57 17.29 17.29 17.32 54 17.36 26.00 80 0.54% 8.42%
PRYSMIAN 27.95 -1.29% -0.36 5572 27.61 27.50 27.95 82 27.72 28.50 5 0.67% -3.82%
Publicis Groupe 43.05 -0.62% -0.27 540 42.92 42.65 43.05 500 42.55 51.00 5 -2.25% 5.00%
QIAGEN 44.63 -0.12% -0.06 200 44.93 44.41 44.97 19 26.00 44.35 35 1.62% 4.02%
Raiffeisenbank Bank 17.46 0.00% 0.00 - 17.46 17.46 17.46 6 16.97 20.10 8 1.93% 3.87%
Randstad Holding N.V 54.48 0.00% 0.00 - 54.48 54.48 54.48 25 55.18 55.84 19 -1.16% 1.83%
Recordati Industria 42.46 0.00% 0.00 - 42.46 42.46 42.46 5 42.52 43.64 23 -2.82% -6.41%
RED ELECTRICA 15.79 -0.06% -0.01 4590 15.85 15.66 15.85 63 15.81 15.81 212 -2.77% -6.22%
Renault 34.45 -2.19% -0.77 2764 34.24 34.22 34.65 37 34.45 34.49 11 1.98% -4.08%
REPSOL 8.36 -4.63% -0.41 241 8.41 8.36 8.41 151 8.45 9.09 122 -5.11% 0.87%
Rexel 13.19 -2.58% -0.35 2477 13.24 13.18 13.24 41 13.27 13.19 400 -2.58% 1.50%
Rheinmetall 91.18 0.00% 0.00 - 91.18 91.18 91.18 5 91.18 91.06 5 4.30% 4.42%
RTL Group 40.43 0.00% 0.00 - 40.43 40.43 40.43 395 40.50 53.00 6 3.03% 1.74%
Rubis 38.70 -2.07% -0.82 578 39.10 38.70 39.10 33 38.90 44.00 73 -3.01% 2.22%
RWE AG 36.82 -1.84% -0.69 1850 37.28 36.48 37.28 6 30.00 36.84 5 -1.13% 6.51%
Ryanair Holdings 15.06 -1.87% -0.29 435 14.86 14.86 15.06 8 14.83 14.84 58 -4.86% -8.03%
Safran 110.85 -1.16% -1.30 1174 110.62 110.30 110.92 5 110.65 110.65 113 -3.36% -4.69%
Saipem 2.12 -3.90% -0.09 956 2.14 2.12 2.14 154 2.12 2.15 45 -14.53% -4.16%
Sampo 'A' 35.77 1.32% 0.47 967 35.63 35.49 35.90 30 35.88 35.78 15 1.95% 3.10%
Sanofi 81.36 -0.60% -0.49 541 81.33 80.70 81.80 90 81.08 81.68 90 -0.48% 3.17%
SAP SE 104.72 -0.19% -0.20 5383 104.52 103.24 104.74 5 103.24 112.00 5 1.02% -2.62%
Sartorius Vz 382.40 2.63% 9.80 31 380.20 380.20 382.40 5 382.40 375.40 1 1.62% 10.71%
SBM Offshore 14.87 -3.32% -0.51 123 14.90 14.87 14.90 1 14.63 14.72 52 -8.03% -4.22%
SCHAEFFLER AG INH. V 6.26 2.70% 0.17 7 6.26 6.26 6.26 7 6.26 6.12 22 1.38% -8.14%
Schneider Electric 125.17 -0.14% -0.17 2148 124.45 124.45 125.42 63 125.05 125.25 62 1.60% 5.06%
SCOR SE 26.74 -4.43% -1.24 4 26.74 26.74 26.74 81 26.70 26.72 17 -5.45% 0.91%
SCOUT24 AG NA O.N. 63.95 0.00% 0.00 - 63.95 63.95 63.95 5 66.15 65.45 12 -1.31% -4.91%
SEB 161.00 1.26% 2.00 1 161.00 161.00 161.00 8 159.00 160.10 12 6.20% 8.13%
SES 7.28 -2.73% -0.20 858 7.28 7.28 7.28 154 7.40 7.26 15 -4.01% -5.75%
Siemens 131.84 6.25% 7.76 23113 128.80 128.72 132.78 21 96.48 132.12 93 9.90% 11.79%
Siemens Gamesa Renew 34.91 -3.24% -1.17 99 35.57 34.91 35.57 32 35.79 34.91 29 2.17% 5.31%
Signify 41.50 0.29% 0.12 877 41.05 40.81 41.50 6 41.31 41.50 58 1.19% 19.49%
SMURFIT KAPPA GRP 3674.00 0.11% 4.00 17751 3648.00 3636.00 3688.00 83 3676.00 3682.00 273 2.51% 7.05%
SNAM 4.33 -0.88% -0.04 7899 4.31 4.30 4.33 474 4.33 4.33 179 -5.56% -6.09%
Societe BIC 47.98 0.00% 0.00 - 47.98 47.98 47.98 10 46.86 47.98 3 0.00% 3.58%
Société Générale 16.39 -3.11% -0.53 3121 16.32 16.30 16.39 9 9.80 16.46 93 -4.91% -4.31%
Sodexo 75.82 -2.67% -2.08 188 77.16 75.82 77.16 106 75.92 77.22 4 -1.76% 8.87%
Software 31.78 0.00% 0.00 - 31.78 31.78 31.78 7 31.98 33.02 219 0.00% -5.02%
Solvay 98.10 -1.60% -1.60 1694 97.42 97.32 98.50 99 98.10 97.94 19 -1.29% 0.78%
Sopra Steria Group 137.15 0.00% 0.00 - 137.15 137.15 137.15 2 137.70 136.30 15 1.37% 3.28%
Spie S.A. 18.29 -0.54% -0.10 716 18.16 18.16 18.29 123 18.29 18.42 140 -0.27% 2.46%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 13.37 -2.34% -0.32 17302 13.55 13.21 13.55 50 13.34 13.31 7 0.00% 0.00%
STMicroelectronics 32.55 -2.30% -0.77 11144 32.59 32.32 32.87 217 32.53 32.55 5 -0.96% 6.98%
Stora Enso Oyj R 16.15 -0.86% -0.14 1870 16.20 16.03 16.20 275 16.15 18.70 23 2.57% 2.90%
Suez SA 17.07 -0.32% -0.06 743 17.00 17.00 17.07 240 16.90 17.07 24 1.31% 5.31%
Symrise 100.95 -0.20% -0.20 114 100.20 100.15 100.95 7 100.95 101.05 12 0.35% -7.81%
TechnipFMC 8.94 -4.43% -0.41 22593 9.03 8.81 9.13 400 8.97 9.00 1200 -9.50% 15.13%
Telecom Italia 0.36 0.00% 0.00 2948150 0.35 0.35 0.36 20000 0.36 0.36 20000 -2.52% -3.58%
Telefonica Deutschla 2.29 -0.63% -0.01 1835 2.30 2.29 2.30 561 2.29 2.28 561 -3.36% 0.81%
TELEFÓNICA 3.63 -2.95% -0.11 22220 3.70 3.61 3.70 468 3.70 3.63 64 -3.16% 12.08%
Telenet Group Holdin 36.40 0.00% 0.00 - 36.40 36.40 36.40 246 36.42 37.26 13 4.75% 4.00%
TENARIS 6.29 -3.11% -0.20 30218 6.28 6.22 6.34 1600 6.27 6.29 1600 -7.24% -4.81%
Terna S.p.A. 6.04 0.00% 0.00 - 6.04 6.04 6.04 347 5.95 5.95 347 -0.58% -3.73%
Thales 74.54 -6.22% -4.94 193 74.78 74.54 74.78 1778 74.78 74.54 93 -2.33% -0.61%
thyssenkrupp AG 9.54 -4.61% -0.46 2071 9.53 9.53 9.54 11 8.50 15.90 579 3.75% 17.97%
Total 36.21 -0.90% -0.33 2763 36.02 35.51 36.30 5 35.00 36.31 230 -2.15% 2.52%
Téléperformance 288.60 -0.89% -2.60 13462 290.00 288.60 291.10 5 288.00 288.80 5 1.87% 6.10%
Ubisoft Entertainmen 87.36 0.00% 0.00 - 87.36 87.36 87.36 14 85.32 85.14 172 4.67% 10.39%
UCB 87.64 0.00% 0.00 - 87.64 87.64 87.64 1 86.54 87.12 1 1.01% 3.23%
Umicore 47.02 -3.19% -1.55 659 47.65 47.02 47.65 95 47.54 47.24 6 3.73% 19.55%
UNICREDIT 7.69 0.00% 0.00 - 7.69 7.69 7.69 50 7.72 7.72 92 0.00% 0.00%
Uniper 29.64 0.00% 0.00 - 29.64 29.64 29.64 77 29.62 29.90 5 -1.27% 4.29%
UnipolSai Assicurazi 2.18 0.00% 0.00 - 2.18 2.18 2.18 2155 2.14 2.19 257 0.00% 0.37%
UNITED INTERNET 37.04 1.59% 0.58 5 37.04 37.04 37.04 5 37.04 36.15 12 4.46% 6.56%
UPM-KYMMENE 31.17 -0.67% -0.21 2083 31.28 31.03 31.28 5 31.15 31.18 91 2.16% 1.93%
Valéo 31.60 -0.57% -0.18 989 31.93 31.60 32.05 95 31.60 38.50 12 2.46% -2.71%
Veolia Environnement 22.23 -2.65% -0.60 1622 22.24 22.23 22.34 43 12.50 26.00 5 -3.70% 11.23%
Vinci 80.30 -1.39% -1.13 692 80.36 79.95 80.52 38 80.22 80.36 55 -4.82% -2.31%
VISCOFAN 57.75 -1.45% -0.85 47 58.20 57.70 58.30 18 57.60 57.70 6 -4.03% -0.77%
Vivendi 26.52 -0.79% -0.21 45564 26.51 26.49 26.52 9 25.90 26.43 5 1.84% 0.34%
VOESTALPINE 32.17 0.00% 0.00 - 32.17 32.17 32.17 36 32.05 31.96 50 4.86% 9.01%
Volkswagen VZ 165.22 1.66% 2.70 49120 160.64 158.65 170.31 2 140.00 240.00 20 9.03% 7.50%
Vonovia SE 54.89 -1.19% -0.66 2361 54.66 54.52 55.05 11 48.50 54.92 33 -1.67% -7.93%
Wärtsilä 8.71 -1.09% -0.10 2619 8.68 8.68 8.72 616 8.70 8.71 163 -0.14% 6.59%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 10 98.05 100.40 2 0.00% 2.81%
WFD Unibail Rodamco 56.86 2.75% 1.52 2709 55.44 55.44 57.60 20 56.84 56.86 89 -8.59% -11.54%
Wienerberger 29.30 0.00% 0.00 - 29.30 29.30 29.30 16 16.94 28.64 100 2.73% 12.00%
Wolters Kluwer 69.57 -0.59% -0.41 413 69.64 69.57 69.64 46 69.64 69.42 2 -0.44% 0.27%
Zalando 98.08 -0.14% -0.14 5 98.08 98.08 98.08 1 98.18 98.30 44 4.92% 7.54%
Colruyt 50.27 -0.22% -0.11 435 50.50 50.27 50.50 2 50.30 50.50 2 -1.76% 3.63%