20.10.2019 05:29:31
EURO STOXX TR
772.91
EUR
-2.7400
-0.35%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 772.91 Eröffnung 772.91
Diff. absolut -2.74 Tages-Hoch 772.91
Diff. % -0.35 % Tages-Tief 772.91
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 775.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung EUR Aktualisierungsstand 20.10.2019 / 05:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.11% 777.1 634.3
1 Woche 0.27% 777.1 768.6
1 Monat 1.18% 777.1 740.0
3 Monate 2.33% 777.1 710.7
6 Monate 2.44% 777.1 710.7
1 Jahr 11.06% 777.1 629.5
3 Jahre 26.01% 777.1 593.5
11.67
13
SMI
20.11
18.22
SMI
-12.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.67,"chartHeight":19.501211658643,"year":2017,"ID_NOTATION":"193740"},"2018":{"performance":-12.56,"chartHeight":19.853669500402,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":20.11,"chartHeight":22.110970103095,"year":2019,"ID_NOTATION":"193740"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 05:29:31
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