Finanz und Wirtschaft 
16.06.2019 12:53:51
Chart
Kursdaten
| Kurs | 734.31 | Eröffnung | 734.31 |
| Diff. absolut | -3.48 | Tages-Hoch | 734.31 |
| Diff. % | -0.47 % | Tages-Tief | 734.31 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.06.2019 | 737.79 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.06.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 16.06.2019 / 12:53 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 14.11% | 757.5 | 634.3 |
| 1 Woche | 0.26% | 739.7 | 734.3 |
| 1 Monat | 0.78% | 743.6 | 714.4 |
| 3 Monate | 1.93% | 757.5 | 710.8 |
| 6 Monate | 10.73% | 757.5 | 629.5 |
| 1 Jahr | -4.04% | 762.4 | 629.5 |
| 3 Jahre | 31.25% | 774.7 | 537.7 |
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 | 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 | -0.66% | -0.06 | 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% |