08.04.2020 20:30:12
EURO STOXX TR
625.93
EUR
0.0700
0.01%
08.04.2020 17:50
 
Chart
Kursdaten
Kurs 625.93 Eröffnung 625.93
Diff. absolut 0.07 Tages-Hoch 625.93
Diff. % 0.01 % Tages-Tief 625.93
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 625.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.04.2020 / 17:50
Währung EUR Aktualisierungsstand 08.04.2020 / 20:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.87% 847.7 526.5
1 Woche 6.25% 625.9 585.1
1 Monat -12.16% 655.4 526.5
3 Monate -23.49% 847.7 526.5
6 Monate -15.84% 847.7 526.5
1 Jahr -15.56% 847.7 526.5
3 Jahre -10.81% 847.7 526.5
SMI
26.4
26.51
SMI
-12.56
-10.68
SMI
-22.87
-11.16
2018
2019
2020
{"2018":{"performance":-12.56,"chartHeight":18.863523907483,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":26.4,"chartHeight":22,"year":2019,"ID_NOTATION":"193740"},"2020":{"performance":-22.87,"chartHeight":21.594248411158,"year":2020,"ID_NOTATION":"193740"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-11.16,"chartHeight":18.325036428961,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-23.87,"chartHeight":21.789248479956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.62,"chartHeight":21.122361170235,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.19,"chartHeight":20.551029470726,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 20:30:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.34 0.76% 0.14 16042 19.45 19.16 19.65 282 19.30 19.65 734 8.04% -15.18%
A2A 1.18 -0.89% -0.01 89947 1.19 1.17 1.20 4695 1.17 1.18 4673 5.10% -29.85%
Aalberts Industries 25.09 7.31% 1.71 111105 23.27 23.00 25.12 101 25.07 25.13 8 20.19% -37.21%
Aareal Bank 15.81 2.33% 0.36 43331 15.24 15.24 15.81 1 14.00 32.98 100 6.97% -47.74%
ABN AMRO GROUP DR/EO 7.71 -2.55% -0.20 359524 7.81 7.48 7.84 3272 7.67 7.71 991 10.84% -51.81%
ACCOR 28.13 3.84% 1.04 110873 28.23 26.66 28.33 68 28.18 28.26 195 17.11% -32.72%
Ackermans & van Haar 119.70 1.44% 1.70 1423 118.50 117.80 119.80 357 118.00 119.90 2 3.73% -14.44%
ACS ACTIVIDADES DE C 19.69 -0.76% -0.15 142465 19.64 19.22 20.50 1398 19.52 21.50 187 15.76% -44.95%
ADIDAS 216.20 3.49% 7.30 163576 207.30 206.70 216.60 65 215.60 216.30 67 9.30% -25.63%
AEGON 2.35 -2.61% -0.06 1101445 2.35 2.28 2.36 5736 2.34 2.36 5281 8.09% -42.28%
Aena SA 114.50 -0.78% -0.90 198185 112.40 112.10 114.60 361 114.80 114.80 129 14.86% -33.18%
AGEAS/NV 33.92 0.24% 0.08 164819 34.13 33.44 35.14 1205 33.70 36.40 200 1.44% -35.81%
Air France-KLM 5.31 -0.67% -0.04 107227 5.28 5.21 5.38 1037 5.30 5.33 1033 10.44% -46.37%
Air Liquide 116.95 -2.42% -2.90 143232 120.40 116.05 120.70 130 116.55 117.60 130 4.09% -7.22%
Airbus Group 59.47 3.91% 2.24 707827 56.94 54.72 59.50 146 59.18 59.53 164 13.51% -54.50%
Akzo Nobel 64.32 2.24% 1.41 196899 62.84 62.54 64.78 84 64.32 64.40 84 11.82% -29.17%
ALLIANZ 160.46 -0.98% -1.58 168768 161.30 159.04 162.30 128 160.50 160.58 128 4.62% -26.70%
- - - - - - - - - - - 0.00% 0.00%
Alstom 39.07 0.27% 0.10 67711 39.05 38.58 40.42 91 38.90 39.10 141 5.68% -7.13%
Altice Europe A 3.30 -5.14% -0.18 1237352 3.47 3.26 3.47 14251 3.28 3.34 3993 -1.14% -42.74%
Amadeus IT 48.20 -0.86% -0.42 661504 47.38 47.25 48.43 318 48.18 48.26 328 13.63% -33.88%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 54.70 -0.55% -0.30 14663 54.50 53.95 55.25 165 54.05 58.05 1 4.29% -21.58%
Andritz 29.76 -4.19% -1.30 21821 30.18 29.02 30.32 71 29.70 30.16 654 7.63% -22.70%
AB InBev 43.70 0.90% 0.39 585783 42.84 41.92 43.80 422 43.58 44.00 73 10.30% -40.05%
ArcelorMittal 9.41 -0.56% -0.05 1005106 9.41 9.16 9.49 1000 9.40 9.45 1046 16.58% -39.62%
Arkema 74.54 0.46% 0.34 155590 73.46 71.86 76.28 75 74.26 74.60 74 18.39% -21.16%
Aroundtown 5.17 5.75% 0.28 1625722 4.83 4.81 5.37 6753 5.11 5.22 540 20.93% -35.08%
ASM International 97.50 0.99% 0.96 58474 94.00 94.00 97.64 22 97.32 97.72 6 13.77% -2.94%
ASML Holding 257.90 2.28% 5.75 167878 252.55 250.40 257.90 100 257.30 257.80 71 11.31% -2.03%
ASR Nederland 22.40 -2.40% -0.55 95641 22.50 22.02 22.60 1 22.00 22.68 2106 1.40% -32.71%
Assicurazioni Genera 12.83 0.35% 0.04 256670 12.62 12.55 12.83 1074 12.81 12.83 1074 6.21% -30.39%
Atlantia 12.66 0.80% 0.10 639018 12.71 12.26 12.96 436 12.64 12.70 434 4.46% -39.37%
ATOS 60.48 0.00% 0.00 91469 60.37 59.55 61.22 264 60.30 63.52 200 -0.07% 0.00%
AURUBIS 42.11 0.81% 0.34 13489 41.71 41.30 42.48 800 41.74 42.47 782 11.25% -23.10%
AXA 15.21 -1.62% -0.25 992580 15.09 14.77 15.22 5872 11.95 15.22 574 3.77% -39.34%
AXEL SPRINGER 55.95 0.00% 0.00 - 55.95 55.95 55.95 784 55.10 59.80 722 2.10% -10.62%
AZIMUT 14.51 7.20% 0.97 26988 13.49 13.49 14.55 379 14.54 14.61 377 15.57% -32.01%
Aéroports de Paris 88.20 -5.67% -5.30 21683 93.55 87.05 93.55 4 88.15 89.00 20 5.57% -49.89%
BBVA 2.95 -48.07% -2.73 3148046 2.86 2.82 2.97 902 2.95 2.95 4988 8.10% -41.06%
Banco BPM 1.18 -2.15% -0.03 1342052 1.20 1.18 1.20 4660 1.18 1.19 4636 0.51% -41.62%
BA.SABADELL 0.44 -0.56% -0.00 1406345 0.44 0.43 0.45 54051 0.43 0.69 7000 -0.83% -57.45%
Banco Santander 2.22 -0.85% -0.02 4329422 2.20 2.17 2.23 55 2.22 2.22 6942 3.91% -40.65%
Bank of Ireland 1.74 -1.14% -0.02 125912 1.72 1.66 1.74 200 1.73 1.74 200 4.45% -64.48%
Bankia 1.00 0.00% 0.00 140550 0.99 0.99 1.01 2581 0.99 1.02 2521 1.93% -47.23%
BANKINTER 3.28 -1.85% -0.06 369602 3.30 3.22 3.32 5286 3.24 4.25 56 3.27% -49.86%
BASF 45.60 -0.82% -0.38 439896 45.88 45.10 46.26 358 45.60 45.62 358 10.88% -32.18%
BAYER 56.32 -1.49% -0.85 444156 56.70 55.70 56.85 378 56.29 56.34 368 8.58% -22.74%
BMW 49.30 -0.90% -0.45 307151 49.50 48.67 50.08 117 49.29 49.33 117 10.84% -32.75%
BEIERSDORF 89.90 -0.58% -0.52 140193 89.12 88.96 91.14 200 89.88 91.20 30 1.95% -15.47%
Bic 49.14 1.28% 0.62 4526 48.52 47.74 49.32 480 48.64 49.78 40 -1.72% -20.55%
bioMerieux 102.00 0.89% 0.90 17852 103.00 101.30 105.80 462 98.00 102.40 26 -5.29% 28.63%
BNP Paribas 26.69 0.36% 0.10 1223589 26.16 25.66 26.79 328 26.66 26.74 206 2.95% -49.41%
Bolloré 2.57 -3.02% -0.08 317806 2.66 2.51 2.66 1147 2.56 2.57 323 6.12% -33.81%
BME 33.18 -0.06% -0.02 27769 33.20 33.18 33.22 2000 33.16 38.00 102 0.00% -2.98%
Bouygues 29.10 3.63% 1.02 364794 28.00 27.62 29.27 190 29.00 29.10 249 19.56% -23.46%
Bper Banca 2.62 -3.61% -0.10 277408 2.70 2.59 2.70 2108 2.61 2.63 762 -4.68% -41.83%
bpost 6.30 2.52% 0.15 102534 6.23 6.20 6.34 7487 6.05 6.45 1605 1.37% -38.83%
BRENNTAG 37.13 -1.07% -0.40 59152 37.22 36.75 37.50 201 37.11 37.47 887 12.89% -23.60%
Bureau Veritas 17.95 -4.45% -0.83 219875 18.78 17.93 18.80 1606 17.84 19.00 55 2.57% -22.96%
Caixabank SA 1.76 1.70% 0.03 1232522 1.73 1.70 1.79 4558 1.76 1.76 4182 5.76% -36.83%
Cap Gemini 76.50 2.41% 1.80 210171 75.36 74.70 76.72 73 76.30 76.66 72 2.27% -29.91%
Carrefour 14.68 -0.24% -0.04 352885 14.78 14.33 14.84 376 14.64 14.69 96 3.49% -1.87%
Casino Guichard 35.67 -2.46% -0.90 8865 35.58 35.31 35.80 578 35.40 35.75 550 2.07% -14.36%
CECONOMY 2.13 1.53% 0.03 186447 2.06 2.06 2.17 1692 2.12 2.13 22 11.78% -60.85%
Cellnex Telecom 43.23 -0.62% -0.27 144023 43.81 42.96 43.87 92 43.01 43.25 73 6.11% 12.78%
Christian Dior 326.00 -0.43% -1.40 1052 325.00 324.40 329.00 83 317.00 329.60 36 3.76% -28.85%
Michelin (CGDE) 87.86 3.00% 2.56 88200 88.08 85.12 88.10 63 87.66 87.88 13 10.07% -19.36%
CNH Industrial 6.13 5.18% 0.30 745286 5.85 5.84 6.13 889 6.09 6.15 889 15.34% -37.69%
CNP Assurances 8.91 -2.78% -0.26 154801 9.03 8.66 9.03 4429 8.76 9.15 962 6.96% -49.63%
COFINIMMO 121.20 1.85% 2.20 16998 120.30 120.10 122.00 389 118.00 121.20 5 3.06% -7.62%
Commerzbank 3.35 -4.08% -0.14 1428589 3.43 3.25 3.43 235 3.30 3.42 1294 8.47% -39.28%
Compagnie de Saint-G 24.81 -1.74% -0.44 247658 24.69 24.30 25.47 1500 24.86 25.02 297 14.17% -32.12%
Cie Plastic Omnium 14.79 5.64% 0.79 16652 14.12 14.01 14.90 681 11.30 34.94 23 21.83% -40.27%
CONTINENTAL 69.76 0.17% 0.12 215081 69.60 68.42 70.52 498 69.14 69.78 67 14.96% -39.63%
COVESTRO AG O.N. 29.16 0.28% 0.08 169333 28.80 28.32 29.19 1155 28.94 29.17 109 8.81% -29.48%
Covivio 62.90 0.24% 0.15 24086 63.00 62.10 65.40 12 62.85 64.55 81 19.35% -37.78%
CRH PLC 24.91 -1.89% -0.48 174057 24.98 24.71 25.61 275 24.70 25.22 283 3.10% -30.32%
Crédit Agricole 6.68 -1.39% -0.09 1096026 6.59 6.50 6.73 249 6.51 6.70 821 5.58% -48.46%
Daimler 28.11 0.95% 0.27 583279 27.89 27.13 28.61 312 28.11 28.13 336 10.13% -42.97%
Danone 56.78 -2.87% -1.68 505057 57.36 56.52 57.64 186 56.76 56.88 97 1.36% -23.02%
Dassault Aviation 823.50 -0.96% -8.00 584 823.00 819.00 826.50 57 790.00 823.50 3 13.43% -29.74%
Dassault Systèmes 128.18 5.58% 6.78 55366 123.00 122.00 128.65 44 127.90 128.45 43 -3.88% -12.72%
Davide Campari Milan 6.56 -1.41% -0.09 89373 6.65 6.48 6.72 841 6.54 6.57 837 4.56% -19.66%
DEUTSCHE BANK 6.01 -3.23% -0.20 1848588 6.07 5.92 6.11 3000 6.00 6.03 750 8.07% -13.31%
DEUTSCHE BOERSE 131.60 0.27% 0.35 84264 132.00 130.20 134.90 67 131.65 132.10 67 9.12% -6.33%
DEUTSCHE EUROSHOP 12.63 1.12% 0.14 37729 12.71 12.40 13.08 421 12.61 12.90 2599 16.41% -52.05%
DEUTSCHE LUFTHANSA 8.71 -0.26% -0.02 582751 8.88 8.70 8.98 3915 8.65 8.71 183 8.70% -46.76%
DEUTSCHE POST 25.32 -2.13% -0.55 650969 25.14 24.87 25.57 368 25.31 25.34 368 7.02% -25.34%
Deutsche Telekom 12.31 -0.73% -0.09 1551952 12.36 12.18 12.48 1221 12.31 12.32 1233 7.23% -15.75%
Deutsche Wohnen 35.00 0.20% 0.07 216683 34.73 34.73 35.44 149 34.96 35.27 943 1.19% -3.93%
Dialog Semiconductor 26.18 -0.04% -0.01 65336 26.22 25.80 26.63 83 25.94 26.45 1254 12.07% -42.13%
DIA 0.15 4.46% 0.01 659630 0.14 0.14 0.15 91141 0.14 0.15 17797 30.90% 41.62%
Dürr 20.54 0.29% 0.06 48735 20.40 19.94 20.56 34 20.54 20.80 85 14.62% -32.63%
E.ON 8.71 -0.58% -0.05 781478 8.72 8.66 8.79 862 8.70 8.71 886 -4.09% -8.89%
Edenred 39.37 7.77% 2.84 46898 36.96 36.88 39.39 140 39.31 39.48 140 11.40% -14.41%
EDP-ENERGIAS 3.60 0.56% 0.02 1912680 3.61 3.56 3.62 726 3.59 3.62 9843 2.01% -6.39%
Eiffage 71.10 1.05% 0.74 46981 70.74 69.20 71.52 3 71.00 71.30 78 13.54% -30.63%
E.D.F. 7.71 0.36% 0.03 329339 7.68 7.53 7.80 718 7.67 7.71 714 11.32% -22.27%
Elior Group 6.04 -0.98% -0.06 324721 6.12 6.03 6.21 3081 5.94 6.13 1343 2.72% -53.65%
Elis 9.06 2.40% 0.21 115625 9.03 8.80 9.20 5218 8.69 9.12 276 3.51% -51.12%
Elisa Corp. 53.08 1.65% 0.86 75474 52.44 52.36 53.90 15 47.00 53.66 16 -6.02% 7.86%
ENAGAS 19.01 -0.05% -0.01 71594 18.91 18.52 19.09 1280 18.22 19.02 154 6.47% -16.88%
Endesa 18.73 -1.08% -0.20 138042 19.21 18.54 19.29 1358 18.57 30.40 283 -0.77% -21.19%
ENEL 6.29 -1.49% -0.10 1677546 6.29 6.23 6.34 3139 6.29 6.29 3139 4.97% -11.10%
Engie S.A. 9.45 0.96% 0.09 2099249 9.16 9.08 9.45 585 9.41 9.46 582 6.02% -34.49%
ENI 9.26 -2.24% -0.21 1192402 9.19 9.18 9.37 1947 9.26 9.29 593 0.01% -33.35%
ERSTE GROUP BANK 17.32 -3.38% -0.60 276401 17.98 17.16 17.98 152 17.29 17.39 500 8.69% -48.53%
EssilorLuxottica 106.05 -1.39% -1.50 121619 106.75 103.10 106.90 85 106.05 106.55 85 14.23% -22.08%
Eurazeo 43.34 -0.64% -0.28 6480 44.18 43.14 44.18 19 43.28 43.38 12 9.72% -29.01%
Eurofins Scientific 459.50 0.07% 0.30 7956 464.90 451.00 471.20 24 458.50 460.50 24 -0.58% -7.02%
Euronext 71.80 0.35% 0.25 44977 71.00 70.60 73.55 658 70.80 72.00 84 7.40% -0.90%
Eutelsat Communicati 9.63 2.12% 0.20 128483 9.50 9.35 9.68 60 9.56 9.75 182 4.70% -33.93%
Evonik Industries 21.61 -1.77% -0.39 317774 21.69 21.28 21.89 1129 20.76 21.64 100 17.77% -20.67%
Exor NV 49.80 -1.70% -0.86 14619 49.99 49.17 50.58 111 49.70 49.94 307 14.35% -28.28%
Faurecia 29.69 4.69% 1.33 64197 28.13 28.13 29.92 186 29.69 29.83 185 16.02% -38.11%
Ferrari N.V. 140.75 3.61% 4.90 26448 137.25 137.05 140.95 150 140.40 141.00 40 3.00% -5.09%
FERROVIAL 22.48 -1.62% -0.37 372530 22.70 22.12 22.88 565 22.47 22.52 600 8.29% -16.28%
Fiat Chrysler 7.12 0.47% 0.03 355240 7.00 6.97 7.14 500 7.12 7.14 771 11.70% -46.31%
FinecoBank S.p.A. 9.51 2.50% 0.23 76753 9.27 9.16 9.54 579 9.50 9.55 577 13.32% -11.25%
Flutter Entertainmen 7534.00 2.17% 160.00 30631 7330.00 7300.00 7570.00 530 7384.00 7594.00 50 5.49% -18.16%
FORTUM 14.76 -1.17% -0.17 384498 14.85 14.37 14.87 12 14.51 15.40 8 13.63% -32.99%
FRAPORT 38.76 -5.00% -2.04 80559 40.20 37.94 40.72 544 38.02 38.78 76 3.69% -49.01%
freenet 16.11 -0.51% -0.08 37921 16.02 15.93 16.23 1116 15.99 16.27 2930 2.47% -21.31%
FRESENIUS MED. CARE 62.18 -1.43% -0.90 177516 62.64 61.32 62.66 539 61.74 62.20 128 3.29% -5.39%
FRESENIUS 37.85 0.61% 0.23 231904 37.26 36.60 37.90 163 37.88 38.01 163 12.75% -24.41%
FUCHS PETROLUB PRF 35.76 -0.83% -0.30 10928 36.38 35.34 36.38 112 35.62 35.84 108 7.00% -18.87%
Galapagos 184.20 2.02% 3.65 17648 178.70 178.05 184.55 335 183.80 184.65 291 6.89% -1.34%
Galp Energia 9.87 -1.54% -0.15 546435 10.01 9.67 10.04 1704 9.82 9.92 3604 -2.61% -33.81%
GEA GROUP 20.78 -2.58% -0.55 50024 21.32 20.56 21.36 254 19.00 20.84 63 13.71% -29.68%
Gecina 122.90 -1.05% -1.30 21955 123.25 121.10 124.60 383 118.00 123.00 56 3.98% -23.14%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 62.25 -0.95% -0.60 9966 62.10 61.75 63.65 43 61.85 62.25 58 4.97% -10.30%
Getlink SE 10.76 -1.91% -0.21 472819 11.00 10.56 11.01 1688 10.61 10.77 258 2.38% -30.76%
GLANBIA 8.22 5.18% 0.41 26198 8.62 8.14 8.62 5752 8.04 8.23 30 -8.97% -21.37%
GRIFOLS CL. A 29.45 -1.41% -0.42 170932 29.83 29.12 29.98 113 29.42 29.46 301 -4.32% -6.63%
GBL 71.78 0.65% 0.46 6108 71.76 71.56 73.60 490 71.14 72.72 150 5.37% -23.67%
Hannover Rueck 131.90 -2.66% -3.60 46222 135.60 129.80 135.60 10 110.00 131.90 39 4.77% -23.49%
HeidelbergCement AG 41.18 -1.37% -0.57 135859 41.05 40.60 41.65 55 41.13 74.00 44 6.88% -36.63%
Heineken Holding 67.35 -1.89% -1.30 57563 68.00 66.67 68.05 701 66.00 69.10 584 -1.17% -22.23%
Heineken 72.68 -1.09% -0.80 330653 73.00 71.48 73.24 82 72.66 72.72 85 -0.52% -23.59%
HENKEL Vz 77.46 0.89% 0.68 135172 75.44 75.34 77.66 434 77.00 80.16 19 9.13% -16.04%
HERMES INTL 629.40 2.47% 15.20 24204 612.20 612.20 629.80 9 628.80 629.60 9 6.00% -5.75%
HOCHTIEF 67.60 -0.07% -0.05 28369 67.30 66.35 68.40 698 64.80 67.75 30 15.26% -40.75%
Hugo Boss 24.77 -1.59% -0.40 68457 24.85 24.04 25.18 766 24.47 24.76 56 12.74% -42.70%
Huhtamäki 30.96 3.75% 1.12 47658 30.00 29.64 30.96 11 30.00 45.00 60 10.73% -25.05%
IBERDROLA 8.89 -1.85% -0.17 1901911 8.97 8.78 8.98 1725 8.88 8.88 1742 1.23% -3.24%
ICADE 72.65 0.35% 0.25 6621 72.40 72.25 74.45 602 71.50 72.60 14 1.54% -25.03%
Iliad 131.45 1.94% 2.50 8968 129.40 129.15 134.00 42 131.30 131.90 42 4.16% 13.76%
IMCD 69.62 4.44% 2.96 27601 66.16 65.86 69.62 300 69.08 69.60 28 10.75% -10.69%
Imerys 25.00 2.54% 0.62 21392 24.30 24.20 25.28 61 24.94 25.50 83 17.26% -33.58%
Inditex Ind De Desno 24.23 -0.62% -0.15 437641 24.24 23.96 24.55 2698 19.25 24.24 656 8.12% -23.13%
Infineon Technologie 15.84 5.95% 0.89 1598458 14.82 14.72 15.84 499 15.82 15.85 463 23.83% -21.89%
ING Groep 5.28 -0.64% -0.03 4262972 5.22 5.07 5.28 1416 5.27 5.28 1292 10.27% -50.93%
INGENICO 105.00 3.14% 3.20 13219 101.45 101.25 105.05 53 104.85 105.35 53 14.70% 8.43%
innogy SE 43.28 -0.14% -0.06 29609 43.38 43.22 43.44 44 43.26 43.34 52 -0.05% -2.94%
INTESA SANPAOLO 1.44 -2.27% -0.03 16816403 1.44 1.42 1.45 12753 1.43 1.44 12753 0.32% -38.96%
Ipsen 53.50 3.18% 1.65 28830 51.50 50.95 53.60 19 53.40 55.00 75 6.79% -31.85%
ITALGAS S.P.A. O.N. 4.74 -2.19% -0.11 277557 4.78 4.71 4.85 716 4.64 4.75 1159 0.94% -13.23%
JCDECAUX 17.82 4.70% 0.80 12451 17.25 17.04 17.82 773 17.64 22.60 10 10.20% -34.87%
JERONIMO MARTINS 15.17 -2.32% -0.36 230377 15.38 15.04 15.43 191 15.19 15.28 2773 -2.91% 3.37%
K+S 5.53 -1.41% -0.08 172834 5.73 5.48 5.73 181 5.50 13.20 90 5.57% -50.14%
KBC Groep 48.36 2.76% 1.30 279357 47.24 45.74 49.19 2 48.20 49.00 222 16.25% -27.93%
KERING 471.25 -2.06% -9.90 45939 475.00 465.60 480.45 22 471.65 472.10 9 4.57% -19.65%
KERRY GROUP A 95.05 -1.04% -1.00 44851 96.30 94.55 95.60 110 94.00 96.05 112 -6.81% -13.90%
KESKO B 51.75 -2.45% -1.30 29681 52.75 51.55 52.80 100 31.30 51.95 97 2.78% -17.99%
Kingspan Group 45.36 2.62% 1.16 13606 43.60 44.90 45.54 80 45.32 46.06 334 -3.16% -16.85%
KION GROUP 41.73 -2.02% -0.86 26418 41.71 41.14 42.23 142 40.21 42.16 642 10.54% -32.50%
Klépierre 17.67 -0.87% -0.15 111725 17.49 17.34 18.02 312 17.66 17.73 311 9.18% -47.72%
KONE 51.52 -3.08% -1.64 231662 52.68 51.16 52.79 110 50.42 55.00 50 0.55% -11.63%
Ahold Delhaize 22.60 -0.09% -0.02 1163408 22.84 22.23 23.00 354 22.59 22.69 396 4.97% 1.03%
BOSKALIS WESTMINSTER 16.95 -5.36% -0.96 14832 17.54 16.65 17.62 1695 16.71 16.95 138 4.02% -25.73%
Koninklijke DSM 107.70 -0.05% -0.05 71744 107.65 106.47 107.95 63 107.70 107.80 66 6.42% -7.28%
KONINKLIJKE KPN 2.17 -1.54% -0.03 5731964 2.21 2.15 2.21 14366 2.15 2.17 579 4.78% -17.71%
PHILIPS 36.47 -0.17% -0.06 860760 36.37 35.92 36.52 311 36.45 36.52 553 2.15% -16.45%
Koninklijke Vopak 44.68 1.48% 0.65 122216 43.98 43.59 44.98 525 44.43 45.33 1055 -6.59% -7.71%
L'Oreal 240.60 0.75% 1.80 66218 233.90 233.90 241.40 69 240.60 240.80 69 4.79% -8.79%
Lagardère 13.06 -1.06% -0.14 276674 13.18 12.79 13.21 3617 12.52 13.09 496 8.83% -33.57%
Lanxess 39.56 -0.88% -0.35 28834 39.99 39.02 40.11 437 39.11 39.90 833 13.19% -34.00%
LEG Immobilien 101.26 2.25% 2.23 45895 97.58 97.58 102.96 332 100.46 101.74 200 0.30% -4.02%
Legrand 58.98 0.51% 0.30 100029 59.38 58.50 60.36 94 58.80 59.06 94 3.40% -18.89%
Leonardo S.p.A. 7.09 0.97% 0.07 450025 7.03 6.91 7.31 780 7.06 7.10 776 19.94% -32.58%
LINDE PLC EO 0,001 166.65 -0.86% -1.45 126038 167.35 164.25 167.80 125 166.55 167.00 184 9.67% -12.38%
LVMH Moët Henn. L. Vui 342.35 -0.81% -2.80 86130 349.25 339.80 349.40 53 342.40 342.60 53 6.49% -17.35%
MAN 40.70 0.99% 0.40 1808 40.10 40.05 40.75 124 40.45 41.70 89 1.75% -5.92%
MAPFRE 1.69 -1.46% -0.03 117068 1.69 1.67 1.69 27878 1.67 2.79 1322 7.56% -28.58%
MEDIASET 3.34 0.18% 0.01 49452 3.33 3.23 3.36 11805 3.18 3.59 1023 5.64% -40.77%
Mediobanca 5.60 0.72% 0.04 187025 5.46 5.38 5.63 4600 5.57 5.62 979 11.51% -43.08%
MERCK KGAA 95.30 -1.79% -1.74 91576 96.56 94.10 97.26 220 94.80 95.38 74 5.84% -9.58%
Merlin Properties SO 7.91 -2.17% -0.17 595355 8.09 7.81 8.13 423 7.80 7.91 243 11.73% -38.00%
METSO OYJ 23.20 -0.64% -0.15 89973 23.30 22.55 23.35 80 13.10 35.00 10 13.45% -34.20%
Moncler 32.68 -1.15% -0.38 39294 32.86 32.10 33.37 170 32.54 32.69 169 1.33% -18.56%
MTU Aero Engines 124.10 -0.32% -0.40 51873 122.80 119.55 125.53 52 124.05 124.25 11 3.12% -51.35%
Münchener Rück 186.00 -0.67% -1.25 82268 187.25 182.95 188.10 52 185.85 186.00 54 6.90% -29.38%
Natixis 2.21 1.01% 0.02 1428048 2.14 2.11 2.21 2498 2.20 2.21 2488 -13.96% -44.12%
Naturgy Energy Group 15.91 -0.44% -0.07 40230 15.94 15.77 16.09 1287 15.65 16.20 579 2.04% -29.16%
Neste Corp 29.20 0.21% 0.06 185445 28.83 28.58 29.39 125 16.00 43.17 14 -0.10% -5.87%
NN Group 24.38 -0.29% -0.07 207930 24.37 23.84 24.43 1338 24.19 24.39 166 2.91% -28.04%
NOKIA 2.97 1.17% 0.03 4276087 2.89 2.86 2.97 15790 2.56 2.99 4200 7.56% -10.19%
NOKIAN TYRES 19.50 1.88% 0.36 144714 19.09 18.89 19.60 138 16.51 22.10 330 1.83% -24.08%
OMV 29.68 2.34% 0.68 88164 28.86 28.30 29.68 199 29.60 29.80 4511 19.10% -41.02%
Ontex Group 15.00 -2.22% -0.34 46355 15.25 14.65 15.25 876 14.70 14.92 61 -2.47% -20.13%
ORANGE SA 11.41 1.11% 0.12 601278 11.15 11.15 11.43 558 11.41 11.47 558 5.55% -13.20%
Orion B 39.48 1.08% 0.42 114914 38.80 38.75 40.04 280 23.19 40.50 1200 3.65% -4.38%
Orpea 95.71 0.41% 0.39 20264 96.00 94.30 96.14 59 95.68 95.72 46 6.39% -16.12%
OSRAM Licht 32.55 -2.63% -0.88 5412 34.25 31.94 34.25 95 32.30 51.08 43 5.41% -26.26%
OUTOKUMPU 2.51 10.44% 0.24 739951 2.32 2.32 2.58 601 2.40 2.54 1117 15.15% -10.91%
Pernod Ricard 134.20 -0.45% -0.60 102502 133.55 133.40 135.25 56 134.15 134.50 41 4.76% -16.12%
Peugeot 13.36 -3.01% -0.41 834053 13.59 13.12 13.80 413 13.33 13.38 411 17.92% -37.34%
PORSCHE AUTOMOBIL 42.65 2.16% 0.90 177990 41.16 40.59 43.36 1108 42.28 42.76 104 16.69% -36.11%
Poste Italiane 8.31 2.16% 0.18 51137 8.20 8.12 8.34 664 8.28 8.33 661 12.18% -18.31%
PostNL 1.20 -0.95% -0.01 253434 1.18 1.16 1.21 1117 1.19 1.20 18823 4.45% -40.70%
PROSIEBEN MEDIA 7.34 -4.13% -0.32 256442 7.53 7.11 7.57 4613 7.20 7.50 70 11.35% -47.29%
PROXIMUS 20.30 -0.49% -0.10 95571 20.66 20.20 21.70 2323 20.06 20.56 632 2.63% -20.49%
PRYSMIAN 15.18 1.95% 0.29 97848 14.96 14.77 15.24 363 15.18 15.24 361 1.95% -29.68%
Publicis Groupe 29.33 -0.10% -0.03 147881 28.77 28.37 29.48 189 29.24 29.32 48 16.34% -27.42%
QIAGEN 36.57 -1.06% -0.39 287183 37.01 36.42 37.01 300 36.56 36.61 489 -0.89% 20.61%
Raiffeisenbank Bank 14.36 -0.35% -0.05 39828 14.41 14.08 14.47 178 14.17 14.40 93 12.98% -35.63%
Randstad Holding N.V 32.92 -1.38% -0.46 123477 32.63 31.33 32.92 135 32.88 34.28 1432 11.29% -39.55%
RECORDATI 36.80 -1.91% -0.71 9268 37.30 36.52 37.68 150 36.74 36.92 149 -1.92% -2.41%
RED ELECTRICA 15.09 -2.83% -0.44 244528 15.46 14.95 15.49 416 15.07 15.10 405 -7.45% -15.56%
Renault 18.21 -0.34% -0.06 174362 18.20 17.78 18.43 1600 18.16 18.23 53 10.12% -56.77%
REPSOL 8.36 -0.02% -0.00 1592829 8.47 8.21 8.47 127 8.33 8.38 126 2.65% -40.24%
Rexel 7.47 3.55% 0.26 199613 7.30 7.22 7.49 5418 7.37 7.49 277 21.53% -36.82%
Rheinmetall 60.48 -0.93% -0.57 71762 61.52 60.18 61.52 557 59.86 60.52 46 2.61% -40.88%
RTL Group 30.38 -1.43% -0.44 18851 30.54 29.70 30.54 7 30.38 30.86 350 0.20% -31.14%
Rubis 40.98 3.33% 1.32 13623 39.28 39.28 41.00 1116 40.40 41.20 160 9.11% -25.29%
RWE 24.60 1.65% 0.40 521799 23.98 23.98 24.64 301 24.59 24.62 235 8.27% -9.92%
Ryanair Holdings 10.16 -0.93% -0.10 317680 10.27 10.00 10.39 240 10.12 15.00 100 15.04% -30.51%
SAFRAN 74.65 3.11% 2.25 400626 70.34 67.02 74.65 74 74.48 74.96 94 9.75% -45.85%
SAIPEM 2.35 -1.71% -0.04 148184 2.39 2.32 2.40 2345 2.35 2.36 2333 6.52% -46.33%
Sampo 'A' 27.61 -0.68% -0.19 227206 27.71 26.95 27.81 150 26.83 27.69 100 7.98% -29.11%
Sanofi 82.19 -1.43% -1.19 344416 82.48 80.93 82.98 216 82.17 82.28 67 4.94% -8.39%
SAP SE 105.12 1.39% 1.44 399077 104.14 103.26 105.22 209 105.12 105.18 203 7.98% -12.44%
Sartorius Vz 219.60 2.47% 5.30 10430 214.80 214.80 223.00 214 211.00 220.80 13 1.48% 14.20%
SBM Offshore 12.84 0.08% 0.01 105490 12.67 12.57 12.96 1369 12.76 12.97 1848 7.54% -22.81%
SCHAEFFLER AG INH. V 6.18 3.34% 0.20 77946 5.91 5.91 6.36 298 6.17 6.43 3174 10.69% -35.59%
Schneider Electric 82.23 -0.28% -0.23 235160 80.70 78.96 82.36 166 82.16 82.26 166 12.15% -10.23%
SCOR SE 21.74 2.45% 0.52 110022 20.84 20.00 21.82 507 21.72 21.80 505 10.97% -42.00%
SCOUT24 AG NA O.N. 55.75 0.09% 0.05 142661 55.75 55.40 56.95 202 51.50 55.85 388 4.11% -5.03%
SEB 114.70 1.86% 2.10 3903 112.20 112.10 117.00 9 114.70 115.00 19 -1.71% -13.50%
SES 5.10 -0.93% -0.05 397124 5.11 5.01 5.26 90 5.09 5.10 170 -0.55% -59.22%
Siemens 81.73 -3.53% -3.00 456092 83.25 80.49 83.39 235 81.73 81.79 254 11.14% -30.00%
Siemens Gamesa Renew 13.74 0.95% 0.13 160579 13.45 13.45 13.86 1727 13.57 13.74 551 2.14% -12.09%
Signify 16.86 -1.09% -0.18 223098 16.93 16.11 17.09 2302 16.77 16.89 506 -0.68% -39.44%
SMURFIT KAPPA GRP 26.50 0.15% 0.04 67059 26.30 25.82 26.80 799 23.00 26.70 100 4.33% -22.65%
SNAM 3.86 -2.28% -0.09 970680 3.94 3.84 3.97 2018 3.86 3.87 2018 -1.00% -17.47%
Société Générale 14.30 -3.17% -0.47 476590 14.28 13.95 14.42 386 14.28 14.34 384 1.55% -54.03%
Sodexo 63.18 -1.71% -1.10 61116 63.94 61.76 64.56 88 63.06 63.36 87 7.34% -40.31%
SOFTWARE 27.84 2.81% 0.76 26747 27.07 26.80 27.92 37 27.82 28.18 183 3.19% -10.51%
Solvay 68.98 -0.75% -0.52 12061 70.62 68.74 70.62 684 68.08 69.06 41 4.26% -33.29%
Sopra Steria Group 108.20 6.39% 6.50 3518 102.30 102.00 109.80 22 105.70 108.90 100 13.54% -24.81%
Spie 11.85 4.13% 0.47 25315 11.42 11.38 11.87 2617 11.66 24.00 846 25.33% -34.78%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 21.13 2.72% 0.56 545513 20.40 20.33 21.14 1000 21.11 21.33 290 11.33% -12.00%
Stora Enso Oyj R 10.20 -1.31% -0.14 589396 10.19 9.96 10.28 300 10.18 10.23 500 13.33% -21.66%
Suez Environnement 9.54 -1.35% -0.13 102965 9.77 9.43 9.98 813 9.55 9.57 1007 6.79% -29.31%
Symrise 89.20 -0.31% -0.28 59891 89.74 88.82 90.96 232 89.14 89.20 131 4.68% -5.11%
TechnipFMC 7.70 7.99% 0.57 359194 7.08 7.03 7.79 1500 7.68 7.73 500 30.51% -59.35%
Telecom Italia 0.38 -1.24% -0.00 10123643 0.38 0.38 0.39 14467 0.38 0.38 14398 1.60% -31.66%
Telefónica Dtl. 2.44 1.45% 0.04 576262 2.40 2.38 2.45 14255 2.42 2.44 1300 8.48% -5.24%
TELEFÓNICA 4.36 -0.64% -0.03 908965 4.33 4.25 4.37 3515 4.36 4.36 3620 7.95% -29.91%
Telenet Group Holdin 35.16 2.69% 0.92 62067 37.22 35.02 37.22 70 35.14 35.84 61 26.20% -12.36%
TENARIS 6.06 -2.45% -0.15 371474 6.07 6.01 6.18 911 6.04 6.09 5567 10.63% -39.99%
TERNA 5.53 0.05% 0.00 1335554 5.49 5.44 5.57 1169 5.53 5.54 1169 1.15% -7.32%
Thales 71.90 -3.20% -2.38 40913 73.58 70.88 74.66 77 71.80 72.02 23 -2.92% -22.24%
THYSSENKRUPP 5.47 0.09% 0.01 352130 5.50 5.28 5.53 967 5.47 5.50 400 19.82% -54.66%
Total 33.59 -1.60% -0.55 1090603 33.52 32.77 33.77 511 33.57 33.66 164 -4.40% -31.53%
Téléperformance 192.72 6.18% 11.22 16516 184.90 182.30 193.25 22 192.55 193.15 29 5.89% -11.19%
Ubisoft Entertainmen 68.20 1.88% 1.26 68600 67.50 66.68 68.86 25 65.00 68.40 81 2.13% 10.86%
UCB 79.62 -2.09% -1.70 84534 81.44 79.50 81.50 172 79.48 79.76 35 -1.75% 12.78%
Umicore 34.71 1.88% 0.64 32680 34.21 33.92 35.16 584 34.00 35.24 69 10.54% -19.69%
UNICREDIT 7.33 9.33% 0.62 836096 7.23 7.12 7.50 1888 7.33 7.33 1888 6.45% -43.81%
Unilever 45.37 -1.50% -0.69 420221 45.08 44.59 45.46 366 45.36 45.40 391 4.16% 0.00%
Unione Di Banche Ita 2.45 -1.53% -0.04 225156 2.40 2.40 2.48 2256 2.44 2.45 2244 4.43% -16.26%
Uniper 23.06 1.86% 0.42 76926 22.80 22.38 23.08 89 23.04 24.02 1883 6.86% -22.04%
UnipolSai Assicurazi 2.27 -0.87% -0.02 22449 2.28 2.27 2.29 2421 2.27 2.28 2411 3.56% -12.63%
UNITED INTERNET 28.64 0.42% 0.12 47784 28.18 28.15 28.71 706 28.37 28.87 1156 9.65% -2.29%
UPM-KYMMENE 24.53 0.00% 0.00 280067 24.45 24.12 24.55 619 23.10 25.00 28 6.56% -20.67%
Valéo 16.41 3.34% 0.53 137049 16.09 15.81 16.52 336 16.39 16.46 335 15.16% -47.69%
Veolia Environnement 18.73 0.94% 0.17 230055 18.65 18.18 18.78 295 18.70 18.77 293 1.88% -20.99%
Vinci 73.02 1.90% 1.36 192582 71.20 70.22 73.02 8 73.00 73.38 139 8.86% -26.09%
VISCOFAN 49.58 -1.72% -0.87 8235 49.56 49.22 50.20 952 48.72 55.00 55 -1.24% 4.91%
Vivendi 20.99 0.57% 0.12 527578 20.66 20.51 21.12 263 20.94 21.03 262 5.88% -18.83%
VOESTALPINE 19.03 -3.65% -0.72 65253 19.16 18.98 19.54 1083 18.86 19.03 110 2.56% -23.57%
Volkswagen VZ 118.24 1.48% 1.72 186709 115.12 113.18 119.56 67 118.20 118.32 69 19.10% -32.99%
Vonovia SE 45.02 0.69% 0.31 348191 44.58 44.58 46.03 101 44.67 45.02 188 2.90% -6.13%
WARTSILA 7.12 2.80% 0.19 186518 6.90 6.81 7.12 794 7.08 7.12 200 13.57% -27.89%
Wendel 79.90 0.82% 0.65 6718 79.50 78.50 80.30 592 78.50 80.80 205 16.22% -32.46%
WFD Unibail Rodamco 59.40 1.99% 1.16 153222 59.00 55.38 59.46 1331 59.30 59.48 16 21.67% -57.59%
Wienerberger 16.44 -1.38% -0.23 55414 16.65 16.22 16.67 2803 15.40 16.44 795 15.82% -37.96%
WIRECARD 111.42 1.62% 1.78 44354 110.34 110.20 112.80 93 110.22 117.00 164 11.42% 3.55%
WOLTERS KLUWER 64.20 0.50% 0.32 93303 63.28 63.00 64.24 100 63.88 64.20 94 5.98% -1.35%
Zalando 38.60 1.26% 0.48 68055 37.93 37.69 38.92 100 38.58 38.63 53 13.73% -14.20%
Colruyt 54.34 3.47% 1.82 20607 53.00 53.00 55.00 432 52.18 58.50 17 4.74% 16.61%