28.11.2020 18:07:58
EURO STOXX TR
804.57
EUR
5.4800
0.69%
27.11.2020 17:50
 
Chart
Kursdaten
Kurs 804.57 Eröffnung 804.57
Diff. absolut 5.48 Tages-Hoch 804.57
Diff. % 0.69 % Tages-Tief 804.57
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 799.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.11.2020 / 17:50
Währung EUR Aktualisierungsstand 28.11.2020 / 18:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.86% 847.7 526.5
1 Woche 1.84% 804.6 789.0
1 Monat 14.27% 804.6 680.7
3 Monate 7.83% 804.6 680.7
6 Monate 17.84% 804.6 680.7
1 Jahr -0.04% 847.7 526.5
3 Jahre 8.49% 847.7 526.5
SMI
26.4
26.51
SMI
-12.56
-10.68
SMI
-0.86
-1.09
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":-0.86,"chartHeight":7.3333333333333,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 18:07:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.66 1.16% 0.23 12693 19.37 19.37 20.01 3 19.00 19.68 231 1.63% -13.77%
A2A SpA 1.32 0.73% 0.01 1169497 1.31 1.30 1.33 2624 1.32 1.32 950 7.30% -21.43%
Aalberts Industries 36.82 0.79% 0.29 11809 36.50 36.18 36.98 204 36.78 37.24 129 4.45% -7.86%
Aareal Bank 20.40 2.15% 0.43 31269 19.93 19.92 20.46 484 20.36 20.40 84 7.77% -32.56%
ABN AMRO GROUP DR/EO 9.52 -0.04% -0.00 996801 9.50 9.48 9.68 360 9.52 9.54 968 5.94% -40.49%
ACCOR 30.34 -0.16% -0.05 262898 30.11 29.82 30.43 944 30.03 30.76 220 3.23% -27.43%
Ackermans & van Haar 124.30 1.47% 1.80 3389 123.00 122.30 124.60 14 124.10 135.00 15 1.64% -11.15%
ACS ACTIVIDADES DE C 26.87 -1.03% -0.28 84414 26.77 26.58 27.09 186 26.87 27.03 115 5.17% -24.88%
ADIDAS 272.70 -0.55% -1.50 68823 274.30 271.60 276.20 30 272.50 272.90 29 -2.75% -6.19%
AEGON 3.08 -0.65% -0.02 846949 3.08 3.07 3.13 1160 3.08 3.08 48 2.80% -24.42%
Aena SA 143.80 -0.38% -0.55 38445 143.00 141.20 143.80 11 143.60 144.80 55 -1.10% -16.00%
AGEAS/NV 41.92 -0.31% -0.13 41905 40.58 40.30 41.94 402 41.87 42.08 1070 2.52% -20.67%
Air France-KLM 5.46 5.51% 0.28 1060289 5.19 5.17 5.54 191 5.43 5.48 451 28.66% -44.92%
Air Liquide 138.35 0.69% 0.95 77940 137.80 137.50 138.65 68 138.35 138.40 30 -0.82% 9.76%
Airbus Group 90.37 0.48% 0.43 437905 89.32 89.11 91.22 85 90.37 90.41 90 2.19% -30.86%
Akzo Nobel 89.16 3.34% 2.88 126878 86.46 86.16 89.40 42 89.12 89.18 42 1.27% -1.82%
ALLIANZ 198.70 -0.39% -0.78 122217 198.38 197.76 199.44 40 198.72 198.80 17 1.80% -9.23%
Alstom 45.07 3.82% 1.66 515115 43.39 43.39 45.35 3 45.12 45.49 83 5.92% 15.54%
Altice Europe A 4.48 0.52% 0.02 469851 4.45 4.44 4.49 474 4.48 4.49 2948 3.15% -22.34%
Amadeus IT 60.16 -0.59% -0.36 191303 60.68 59.70 60.86 268 60.10 60.16 50 2.70% -17.48%
Amundi S.A. 67.95 1.27% 0.85 14805 66.85 66.35 68.00 206 67.85 67.95 40 -0.44% -2.58%
Andritz 35.24 2.38% 0.82 196013 34.18 33.86 36.25 191 35.22 35.40 190 3.40% -8.47%
AB InBev 57.43 0.40% 0.23 200650 56.81 56.62 57.48 341 57.36 57.44 27 4.84% -21.22%
ArcelorMittal 15.35 0.25% 0.04 1120738 15.39 15.23 15.59 222 15.35 15.37 500 11.13% -1.51%
Arkema 97.40 1.56% 1.50 39525 95.74 95.50 97.44 397 97.18 97.46 11 5.96% 3.03%
Aroundtown 6.02 -0.43% -0.03 631104 6.02 5.98 6.07 1327 6.01 6.03 1260 9.49% -24.44%
ASM International 146.95 2.51% 3.60 32948 143.55 143.55 147.45 26 146.90 148.15 25 3.98% 46.29%
ASML Holding 366.25 2.23% 8.00 193203 358.50 358.50 366.30 316 366.05 366.40 33 1.60% 39.13%
ASR Nederland 31.76 -0.25% -0.08 128138 31.89 31.63 31.90 108 31.74 31.76 108 -0.44% -4.60%
Assicurazioni Genera 14.46 -0.14% -0.02 693197 14.42 14.41 14.56 423 14.46 14.56 423 1.94% -21.54%
Atlantia 15.35 0.29% 0.04 60762 15.16 15.12 15.38 229 15.32 15.51 1822 3.51% -26.51%
ATOS 76.28 1.63% 1.22 104573 74.90 74.64 76.34 49 76.26 77.30 361 6.48% -10.60%
AURUBIS 64.18 0.16% 0.10 3118 64.10 64.00 64.98 120 64.20 64.28 154 1.01% 17.20%
AXA 19.79 0.13% 0.03 918302 19.64 19.53 19.86 294 19.78 19.79 294 5.31% -21.09%
AZIMUT 17.84 0.20% 0.04 14378 17.95 17.75 17.95 199 17.82 17.86 208 1.11% -16.42%
Aéroports de Paris 108.40 -1.36% -1.50 32007 109.20 107.00 109.20 23 108.30 108.80 81 -4.41% -38.41%
BBVA 3.95 4.25% 0.16 9368872 3.75 3.75 3.95 4301 3.95 3.95 4301 9.85% 0.00%
Banco BPM 1.86 0.05% 0.00 877233 1.85 1.85 1.87 1927 1.86 1.86 1927 -4.25% -8.33%
BA.SABADELL 0.35 -12.38% -0.05 12195606 0.33 0.33 0.37 8386 0.35 0.35 8386 -15.24% -66.44%
Banco Santander 2.46 0.80% 0.02 10587206 2.39 2.39 2.47 3000 2.46 2.48 6744 5.69% -31.33%
Bank of Ireland 2.71 0.00% 0.00 136277 2.69 2.69 2.77 599 2.71 2.74 867 2.26% -44.48%
Bankia 1.49 -0.43% -0.01 896889 1.49 1.49 1.51 2271 1.49 1.50 1487 0.34% -21.36%
BANKINTER 4.20 -1.69% -0.07 1338792 4.17 4.12 4.23 809 4.20 4.23 809 -2.65% -35.90%
BASF 61.28 1.68% 1.01 331220 59.94 59.80 61.29 135 61.25 61.28 135 6.46% -8.86%
BAYER 49.62 0.75% 0.37 449105 49.20 48.73 49.66 168 49.62 49.65 168 3.64% -31.93%
BMW 73.23 -1.36% -1.01 276755 73.81 72.70 73.81 69 73.22 73.27 69 -0.97% -0.12%
BEIERSDORF 94.92 0.17% 0.16 74839 94.76 94.72 95.60 39 94.90 94.96 32 -2.20% -10.75%
Bic 50.95 1.19% 0.60 8018 50.45 50.30 51.50 131 50.90 51.95 44 3.35% -17.62%
bioMerieux 118.80 0.76% 0.90 29005 117.70 117.10 120.00 65 118.70 119.60 34 0.93% 49.81%
BNP Paribas 43.85 0.69% 0.30 734346 43.16 42.98 44.13 183 43.84 43.86 183 6.95% -16.88%
Bolloré 3.26 -1.81% -0.06 285774 3.33 3.25 3.33 699 3.26 3.27 1233 -4.17% -15.98%
Bouygues 33.85 0.80% 0.27 112630 33.61 33.52 34.01 937 31.82 35.68 753 2.45% -10.97%
Bper Banca 1.51 1.60% 0.02 329181 1.48 1.48 1.53 2473 1.51 1.52 4400 2.11% -50.27%
bpost 10.45 0.48% 0.05 24959 10.39 10.36 10.54 161 10.44 10.46 624 7.51% 1.46%
BRENNTAG 63.94 0.63% 0.40 62975 63.20 62.96 64.18 121 63.90 64.02 129 0.19% 31.56%
Bureau Veritas 21.54 -0.23% -0.05 116048 21.44 21.35 21.60 25 21.53 21.56 112 -0.37% -7.55%
Caixabank SA 2.20 -0.23% -0.01 2756113 2.19 2.19 2.22 8386 2.18 2.21 8386 0.78% -21.25%
Cap Gemini 119.45 1.44% 1.70 99329 117.80 117.80 119.75 70 119.35 119.55 70 1.53% 9.44%
Carrefour 13.78 0.95% 0.13 457048 13.64 13.57 13.89 252 13.78 13.79 252 -0.61% -7.89%
Casino Guichard 24.52 0.57% 0.14 5302 24.49 24.28 24.65 310 24.29 24.85 310 2.68% -41.13%
CECONOMY 4.19 -1.83% -0.08 131558 4.24 4.16 4.26 178 4.18 4.20 401 -1.32% -22.76%
Cellnex Telecom 51.10 1.43% 0.72 185887 50.38 50.12 51.32 155 51.02 51.12 302 -1.73% 42.99%
Christian Dior 433.80 0.05% 0.20 776 433.20 433.00 436.50 16 433.40 442.20 55 0.65% -5.33%
Michelin (CGDE) 108.40 0.37% 0.40 76396 107.10 106.95 109.15 35 108.45 109.75 223 0.79% -0.50%
CNH Industrial 9.22 -0.26% -0.02 816525 9.10 9.10 9.32 405 9.22 9.22 405 3.62% -6.36%
CNP Assurances 13.51 -0.52% -0.07 74552 13.33 13.33 13.64 647 13.51 13.57 740 4.08% -23.63%
COFINIMMO 124.80 -0.16% -0.20 3221 125.20 124.60 125.20 99 124.60 125.20 6 -1.58% -4.88%
Commerzbank 5.38 1.39% 0.07 619391 5.28 5.28 5.44 488 5.38 6.00 200 8.75% -2.53%
Compagnie de Saint-G 40.35 1.56% 0.62 260363 39.61 39.35 40.38 196 40.33 40.36 88 1.84% 10.40%
Cie Plastic Omnium 29.70 2.77% 0.80 53914 29.16 28.92 29.94 233 29.70 29.78 240 23.65% 19.95%
CONTINENTAL 116.75 -0.17% -0.20 70296 116.45 115.15 117.65 30 116.70 116.80 101 5.80% 1.03%
COVESTRO AG O.N. 47.37 2.11% 0.98 379003 46.22 46.08 47.42 74 47.35 47.38 74 3.34% 14.56%
Covivio 73.85 -1.27% -0.95 22892 74.25 73.35 74.50 105 73.75 73.95 111 2.86% -26.95%
CRH PLC 33.96 -1.68% -0.58 106547 34.57 33.96 34.63 28 33.92 33.97 100 1.43% -5.01%
Crédit Agricole 9.88 0.39% 0.04 1578170 9.79 9.78 9.97 2930 9.79 9.89 75 10.51% -23.73%
Daimler 56.55 0.41% 0.23 311527 56.46 55.90 56.84 140 56.54 56.57 150 1.95% 14.71%
Danone 52.86 0.08% 0.04 228984 52.92 52.76 53.63 145 52.84 52.92 151 0.57% -28.34%
Dassault Aviation 892.00 -0.50% -4.50 1557 892.00 885.50 900.00 9 891.50 893.50 9 -3.04% -23.89%
Dassault Systèmes 154.95 0.68% 1.05 16383 153.40 153.40 155.30 185 152.75 155.00 24 -2.15% 5.52%
Davide Campari-Milan 9.52 0.21% 0.02 190266 9.55 9.44 9.57 3074 9.39 9.53 372 0.68% 16.72%
DEUTSCHE BANK 9.48 0.64% 0.06 1414090 9.42 9.40 9.56 480 9.48 9.50 877 5.68% 36.75%
DEUTSCHE BOERSE 137.25 0.51% 0.70 170727 135.70 135.70 138.05 42 137.20 137.35 42 2.12% -2.31%
DEUTSCHE EUROSHOP 17.68 -0.28% -0.05 10727 17.60 17.58 17.95 100 17.66 17.69 14 0.63% -32.88%
DEUTSCHE LUFTHANSA 10.06 -1.18% -0.12 502292 10.15 10.01 10.22 1000 10.04 10.06 1183 6.31% -38.46%
DEUTSCHE POST 40.69 0.41% 0.17 302929 40.21 40.20 40.77 208 40.69 40.73 52 2.36% 19.98%
Deutsche Telekom 15.16 0.17% 0.03 720237 15.08 15.06 15.26 159 15.16 15.18 182 1.78% 3.74%
Deutsche Wohnen 40.82 -0.49% -0.20 216304 40.97 40.66 41.19 10 40.72 40.97 10 -4.47% 12.05%
Dialog Semiconductor 45.81 5.42% 2.35 215701 43.66 43.42 46.00 100 43.00 50.00 90 24.29% 1.27%
DIA 0.14 1.23% 0.00 10284 0.14 0.14 0.14 8386 0.14 0.14 18486 2.19% 36.26%
Dürr 31.34 0.58% 0.18 53939 31.50 30.98 31.80 304 31.30 31.36 63 12.65% 2.79%
E.ON 9.12 -0.41% -0.04 1161670 9.17 9.10 9.22 499 9.12 9.13 499 0.26% -4.55%
Edenred 48.56 0.75% 0.36 100585 48.13 48.04 49.08 50 48.48 48.69 923 5.75% 5.57%
EDP-ENERGIAS 4.59 1.29% 0.06 1032872 4.52 4.51 4.59 1715 4.59 4.60 2398 1.91% 22.19%
Eiffage 84.18 0.62% 0.52 82971 83.70 82.79 84.38 31 83.78 84.26 26 2.56% -17.87%
E.D.F. 12.98 10.66% 1.25 2665396 12.46 12.39 12.98 165 12.97 12.98 204 8.66% 30.82%
Elior Group 5.07 -0.78% -0.04 271369 5.09 4.94 5.13 321 5.03 5.08 1464 1.30% -61.13%
ELIS S.A. 14.00 0.29% 0.04 98125 13.77 13.68 14.10 438 13.97 14.00 479 5.18% -24.49%
Elisa A 45.30 0.44% 0.20 54324 45.04 44.88 45.63 83 45.14 45.44 362 -0.74% -7.95%
ENAGAS 20.80 1.56% 0.32 141047 20.41 20.41 20.80 375 20.78 20.88 187 3.07% -9.05%
Endesa 24.16 0.81% 0.20 193402 23.89 23.89 24.18 271 24.16 24.20 337 -2.48% 1.70%
ENEL 8.51 0.45% 0.04 2392372 8.42 8.41 8.52 150 8.50 8.52 1302 3.53% 20.25%
Engie S.A. 12.58 0.20% 0.03 710975 12.58 12.53 12.68 2301 12.38 12.69 299 3.45% -12.76%
ENI 8.60 0.61% 0.05 1783357 8.52 8.46 8.64 857 8.60 8.60 857 5.64% -38.14%
ERSTE GROUP BANK 24.95 0.85% 0.21 221062 24.66 24.54 25.04 204 24.93 25.01 209 6.53% -25.83%
EssilorLuxottica 121.65 0.79% 0.95 100916 120.60 119.85 121.65 36 121.15 122.70 49 5.35% -10.62%
Eurazeo 52.15 0.00% 0.00 9535 52.10 51.45 52.40 10 52.35 52.40 94 1.16% -14.58%
Eurofins Scientific 67.57 0.46% 0.31 66466 67.03 66.61 67.81 141 67.34 68.20 410 -3.83% 36.73%
Euronext 88.70 -0.34% -0.30 14411 88.65 88.25 89.30 39 88.15 89.10 42 -1.33% 22.43%
Eutelsat Communicati 9.54 -0.33% -0.03 79001 9.56 9.52 9.69 2673 9.51 9.96 2767 3.69% -34.51%
Evonik Industries 25.28 0.00% 0.00 221665 25.25 25.13 25.55 309 25.26 26.00 755 5.91% -7.20%
Exor NV 58.94 1.03% 0.60 35374 58.31 57.92 59.04 489 58.06 59.28 62 4.06% -15.12%
Faurecia 42.79 0.92% 0.39 104994 42.12 41.86 42.93 667 42.38 43.23 648 8.83% -10.80%
Ferrari N.V. 178.25 0.54% 0.95 24496 176.45 176.45 178.85 42 178.20 178.35 42 -0.17% 20.20%
FERROVIAL 23.54 -0.30% -0.07 208999 23.44 23.23 23.55 482 23.56 23.58 482 0.56% -12.33%
Fiat Chrysler 13.21 0.90% 0.12 457466 13.07 13.01 13.30 402 13.21 13.23 300 2.72% -0.38%
FinecoBank S.p.A. 13.05 0.66% 0.09 142867 13.00 13.00 13.14 283 13.06 13.08 288 4.07% 21.78%
Flutter Entertainmen 13810.00 -0.47% -65.00 90972 13940.00 13625.00 14065.00 186 13585.00 13855.00 25 8.33% 52.52%
FORTUM 19.34 2.38% 0.45 249423 18.89 18.88 19.37 180 19.31 19.37 46 7.96% -12.19%
FRAPORT 47.54 -1.57% -0.76 73242 48.02 47.32 48.02 54 47.50 47.54 34 2.94% -37.46%
freenet 17.40 0.06% 0.01 40533 17.39 17.32 17.64 451 17.40 17.43 456 1.25% -15.00%
FRESENIUS MED. CARE 70.46 0.60% 0.42 71669 70.30 69.92 70.74 51 70.48 70.52 51 -1.04% 7.21%
FRESENIUS 38.02 0.90% 0.34 153478 37.73 37.52 38.21 96 38.02 38.03 148 0.56% -24.07%
FUCHS PETROLUB PRF 48.14 0.21% 0.10 16394 48.08 47.74 48.28 192 48.16 48.22 192 -1.15% 9.21%
Galapagos 104.90 -0.47% -0.50 21643 105.25 103.50 105.40 76 104.80 105.00 74 -0.52% -43.81%
Galp Energia 9.54 0.06% 0.01 272925 9.36 9.34 9.57 3062 9.42 9.61 1308 8.01% -35.97%
GEA GROUP 28.81 0.77% 0.22 58912 28.52 28.51 28.88 268 28.80 28.86 275 -0.38% -2.50%
Gecina 128.10 -1.08% -1.40 15195 129.10 127.95 129.70 19 127.90 128.50 3 0.39% -19.89%
Gerresheimer 95.60 -0.68% -0.65 11997 96.30 94.60 96.30 18 95.50 95.90 44 -4.11% 37.75%
Getlink SE 14.22 -0.14% -0.02 200139 14.17 13.98 14.28 579 14.22 14.28 292 -1.32% -8.49%
GLANBIA 10.43 3.68% 0.37 118388 10.12 10.12 10.65 564 10.35 10.45 70 6.32% -0.29%
GRIFOLS CL. A 24.33 0.45% 0.11 231808 24.32 24.24 24.63 339 24.32 24.35 255 -2.99% -22.86%
GBL 82.68 0.83% 0.68 9609 82.50 81.76 82.68 49 82.46 82.70 35 2.30% -12.08%
Hannover Rueck 139.00 -1.07% -1.50 41652 140.10 137.70 140.10 2 138.30 140.10 2 -4.20% -19.37%
HeidelbergCement AG 60.68 -0.56% -0.34 111797 60.56 60.26 61.20 60 60.68 60.72 58 3.66% -6.62%
Heineken Holding 77.85 0.00% 0.00 15370 77.50 77.35 78.25 67 77.75 78.05 161 -0.45% -10.10%
Heineken 89.02 0.51% 0.45 108309 88.52 88.42 89.46 40 89.00 89.14 4 -0.25% -6.41%
HENKEL Vz 89.80 0.11% 0.10 73454 89.66 89.54 90.86 41 89.76 89.84 46 2.98% -2.67%
HERMES INTL 820.00 -0.85% -7.00 7528 828.80 818.20 828.80 34 813.40 827.80 34 -4.09% 22.79%
HOCHTIEF 81.10 -2.64% -2.20 10044 81.75 81.00 82.55 146 81.00 85.00 34 6.92% -28.92%
Hugo Boss 26.66 -1.77% -0.48 56751 27.30 26.53 27.45 338 26.63 27.04 1500 3.74% -38.33%
Huhtamäki 43.44 1.45% 0.62 10250 42.82 42.57 43.46 94 43.28 43.52 127 -2.38% 5.16%
IBERDROLA 11.50 1.70% 0.19 1938602 11.29 11.29 11.50 414 11.49 11.50 100 0.24% 25.11%
Icade SA 61.25 -4.74% -3.05 76743 64.10 60.80 64.10 5 61.00 61.30 5 -3.09% -36.79%
Iliad 173.45 0.55% 0.95 12349 172.65 171.30 175.80 46 173.25 173.50 45 0.29% 50.11%
IMCD 103.55 1.17% 1.20 27960 102.35 101.20 103.80 79 103.45 103.60 25 -0.72% 32.84%
Imerys 35.00 0.06% 0.02 12061 34.86 34.70 35.38 24 34.98 36.38 17 5.55% -7.01%
Inditex Ind De Desno 28.20 0.64% 0.18 330483 27.80 27.70 28.20 72 28.21 28.24 297 2.92% -10.53%
Infineon Technologie 29.50 3.13% 0.90 798703 28.57 28.54 29.75 294 29.50 29.51 294 8.24% 45.52%
ING Groep 8.43 0.74% 0.06 2237975 8.34 8.30 8.49 637 8.42 8.43 637 9.34% -21.61%
INTESA SANPAOLO 1.95 0.76% 0.01 7265423 1.92 1.92 1.96 8386 1.93 1.96 8386 4.05% -17.29%
Ipsen 80.00 -0.62% -0.50 31663 79.75 79.15 80.85 97 79.95 80.10 9 -4.53% 1.91%
ITALGAS S.P.A. O.N. 5.42 0.84% 0.04 67234 5.43 5.39 5.45 652 5.42 5.44 225 0.84% -0.60%
JCDECAUX 18.08 -1.36% -0.25 172210 18.19 17.35 18.33 95 18.00 18.25 91 -7.76% -33.92%
Jeronimo Martins 14.15 -0.07% -0.01 67747 14.18 14.05 14.21 111 14.14 14.15 237 1.62% -3.58%
K+S AG 7.76 3.33% 0.25 156470 7.81 7.73 8.02 339 7.69 7.80 568 12.08% -30.13%
KBC Groep 59.68 0.61% 0.36 78960 58.64 58.64 60.20 69 59.48 59.94 477 3.97% -11.06%
KERING 609.10 0.99% 6.00 29599 602.50 602.00 609.80 12 608.70 613.60 12 -0.80% 3.85%
KERRY GROUP A 116.00 2.29% 2.60 12210 113.50 113.50 116.60 233 111.80 115.90 10 -2.68% 5.07%
Kesko B 22.52 -0.35% -0.08 349575 22.62 22.40 22.79 183 22.40 22.66 242 3.02% 42.76%
Kingspan Group 72.30 -0.41% -0.30 27951 72.95 72.05 72.50 291 71.80 72.30 13 -2.89% 32.54%
KION GROUP 70.00 -0.48% -0.34 28862 70.34 69.48 70.48 27 70.00 70.24 114 2.65% 13.23%
Klépierre 19.64 -0.93% -0.18 184560 19.41 19.41 19.77 340 19.41 19.69 25 9.42% -41.91%
KONE 69.68 1.40% 0.96 131286 68.40 68.40 69.84 6 69.68 69.94 96 -1.89% 19.52%
Ahold Delhaize 23.83 0.76% 0.18 414766 23.57 23.57 23.94 78 23.82 23.83 170 1.49% 6.53%
BOSKALIS WESTMINSTER 19.69 -0.40% -0.08 13518 19.79 19.66 19.86 117 19.66 19.79 316 4.01% -13.75%
Koninklijke DSM 136.40 0.92% 1.25 146491 135.20 135.10 136.95 58 136.30 136.45 28 -5.08% 17.43%
KONINKLIJKE KPN 2.53 0.04% 0.00 1383675 2.53 2.52 2.56 2988 2.53 2.53 1476 -1.21% -4.02%
PHILIPS 43.24 1.19% 0.51 334119 42.82 42.65 43.35 138 43.23 43.26 138 -0.78% 1.06%
Koninklijke Vopak 45.62 0.66% 0.30 80038 45.38 45.38 46.32 303 45.44 45.62 28 1.63% -5.76%
L'Oreal 309.60 1.18% 3.60 67957 305.80 305.80 309.80 8 309.60 309.70 22 -0.80% 17.36%
Lagardère 20.56 0.39% 0.08 7117 20.36 20.34 20.80 200 20.50 20.68 86 3.84% 4.58%
Lanxess 59.38 2.06% 1.20 82411 58.26 58.24 59.80 49 59.04 59.46 141 9.84% -0.93%
LEG Immobilien 117.62 0.22% 0.26 21652 117.64 117.00 118.04 3 117.20 117.92 3 -0.56% 11.49%
Legrand 71.50 0.73% 0.52 117260 70.54 70.54 71.68 51 71.50 71.54 51 -0.69% -1.68%
Leonardo S.p.A. 6.00 -1.67% -0.10 740367 6.03 5.85 6.09 603 6.00 6.01 4079 4.78% -42.89%
LINDE PLC EO 0,001 216.60 0.05% 0.10 104218 216.90 215.50 217.50 36 216.50 216.80 20 1.59% 13.88%
LVMH Moët Henn. L. Vui 496.25 -0.14% -0.70 103978 494.85 493.70 499.35 20 496.60 500.70 20 0.57% 19.81%
MAN 45.00 -0.88% -0.40 77 45.35 45.00 45.40 119 45.00 45.45 71 0.00% 4.02%
MAPFRE 1.58 -1.25% -0.02 2640349 1.58 1.55 1.60 2708 1.58 1.59 2291 -0.13% -33.14%
MEDIASET 3.82 4.00% 0.15 68205 3.75 3.71 3.91 310 3.82 3.85 857 1.92% -32.14%
Mediobanca Banca di 7.74 -1.35% -0.11 288155 7.75 7.62 7.80 474 7.73 7.74 474 0.99% -21.35%
MERCK KGAA 133.25 1.68% 2.20 74674 131.55 130.60 133.35 25 133.20 133.30 29 2.42% 26.42%
Merlin Properties SO 7.96 -1.12% -0.09 105586 8.06 7.93 8.06 984 7.95 7.97 936 2.51% -37.61%
Moncler 40.99 -1.01% -0.42 87058 41.47 40.92 41.55 90 40.99 41.03 90 0.02% 2.14%
MTU Aero Engines 204.80 -0.10% -0.20 36776 204.00 202.50 206.40 12 204.70 205.20 40 5.30% -19.72%
Münchener Rück 236.35 -1.03% -2.45 43091 236.70 235.00 237.30 2 234.90 237.20 2 0.49% -10.27%
Natixis 2.66 0.04% 0.00 560862 2.65 2.65 2.69 750 2.66 2.66 4326 6.10% -32.57%
Naturgy Energy Group 19.86 0.53% 0.10 64011 19.66 19.66 20.00 232 19.89 20.02 232 3.90% -11.55%
Neles 10.98 0.97% 0.10 21548 10.87 10.81 11.03 264 10.98 11.00 1046 7.07% 0.00%
Neste Corp 57.32 2.14% 1.20 453071 55.86 55.30 57.38 2 57.30 57.34 17 4.56% 84.78%
NN Group 34.49 -0.09% -0.03 169855 34.43 34.30 34.66 891 32.92 34.72 810 -0.10% 1.80%
NOKIA 3.41 0.49% 0.02 2995369 3.38 3.38 3.43 1858 3.40 3.41 10 3.31% 3.10%
NOKIAN TYRES 29.93 0.40% 0.12 68653 29.44 29.44 29.98 257 29.90 29.95 272 2.32% 16.50%
OMV 29.56 -0.27% -0.08 68140 29.24 29.10 30.30 1516 29.28 29.62 269 4.90% -41.26%
Ontex Group 10.35 -1.80% -0.19 13750 10.53 10.34 10.58 4332 10.24 10.47 3576 4.39% -44.89%
ORANGE SA 10.71 1.76% 0.18 1641402 10.53 10.53 10.86 3072 9.94 10.71 326 3.03% -18.56%
Orion B 39.79 -0.50% -0.20 28135 39.76 39.50 40.00 246 39.76 39.86 126 -0.45% -3.63%
Orpea 105.30 2.38% 2.45 12078 102.80 102.60 105.45 77 105.25 105.40 75 -0.43% -7.71%
OSRAM Licht 52.06 0.27% 0.14 3767 51.92 51.88 52.22 183 52.00 52.10 185 0.42% 17.94%
OUTOKUMPU 2.61 -0.76% -0.02 104460 2.63 2.61 2.66 3542 2.61 2.62 3742 4.61% -7.35%
Pernod Ricard 160.15 2.73% 4.25 122841 156.60 156.55 160.35 30 160.10 160.20 30 1.52% 0.09%
Peugeot 20.03 1.16% 0.23 589267 19.71 19.61 20.19 1543 19.11 20.25 1126 3.46% -6.05%
Porsche Automobil 55.34 -1.28% -0.72 76813 55.36 54.70 55.76 58 55.00 55.44 145 -1.81% -17.11%
Poste Italiane 8.80 0.77% 0.07 193952 8.72 8.71 8.80 3347 8.66 8.80 402 0.69% -13.49%
PostNL 2.87 1.45% 0.04 147482 2.83 2.83 2.90 5469 2.87 2.89 15622 2.94% 42.29%
ProSiebenSat.1 Media 12.46 -0.16% -0.02 65357 12.43 12.31 12.53 542 12.45 12.48 540 -0.56% -10.48%
PROXIMUS 18.05 2.64% 0.47 170252 17.62 17.62 18.26 154 18.05 19.00 350 5.86% -29.28%
PRYSMIAN 26.85 2.32% 0.61 162522 26.39 26.00 26.87 132 26.84 26.87 132 3.55% 24.42%
Publicis Groupe 38.55 -0.28% -0.11 224459 38.53 38.20 38.66 92 38.54 38.57 32 1.72% -4.60%
QIAGEN 40.50 -0.11% -0.04 195532 40.56 40.38 40.88 100 40.46 40.52 100 0.85% 33.58%
Raiffeisenbank Bank 16.77 2.76% 0.45 121195 16.29 16.25 16.92 227 16.75 16.78 228 7.43% -24.83%
Randstad Holding N.V 51.36 2.31% 1.16 70032 51.00 50.44 51.52 156 51.30 51.38 72 3.84% -5.69%
Recordati Industria 45.25 0.69% 0.31 25304 45.19 44.80 45.44 80 45.22 45.27 78 -1.95% 19.99%
RED ELECTRICA 17.10 0.80% 0.14 173850 16.95 16.92 17.20 75 17.10 17.13 330 0.83% -4.28%
Renault 34.19 1.56% 0.53 188462 33.45 33.20 34.40 141 34.23 34.52 814 11.48% -18.86%
REPSOL 8.49 0.33% 0.03 988445 8.35 8.24 8.50 940 8.48 8.49 2058 9.49% -39.31%
Rexel 11.44 1.51% 0.17 96958 11.23 11.20 11.46 873 11.42 11.45 200 5.73% -3.30%
Rheinmetall 76.80 0.26% 0.20 24739 76.88 76.46 77.98 32 76.78 76.96 104 0.37% -24.93%
RTL Group 39.19 0.69% 0.27 17749 38.45 38.40 39.22 165 39.16 39.20 302 1.79% -11.17%
Rubis 37.24 1.69% 0.62 42000 36.66 36.62 37.56 264 37.22 37.28 46 5.44% -32.11%
RWE 34.88 2.08% 0.71 238700 34.30 34.27 34.88 158 34.88 34.90 158 -0.23% 27.72%
Ryanair Holdings 15.41 0.13% 0.02 46643 15.41 15.33 15.55 57 15.42 15.53 852 -0.55% 5.44%
SAFRAN 123.15 0.57% 0.70 371381 122.00 121.60 123.15 34 122.75 124.20 52 1.19% -10.66%
SAIPEM 2.07 -2.12% -0.04 700989 2.12 2.05 2.12 1721 2.07 2.08 1721 8.56% -52.71%
Sampo 'A' 35.99 -0.07% -0.03 289962 35.71 35.47 36.03 177 35.93 36.01 90 0.13% -7.59%
Sanofi 85.62 0.10% 0.09 454281 85.60 85.20 85.90 109 85.63 86.33 109 -0.21% -4.57%
SAP SE 100.36 0.64% 0.64 380592 99.98 99.82 100.74 84 100.36 100.44 104 1.28% -16.41%
Sartorius Vz 362.40 -0.11% -0.40 7989 362.20 354.80 363.80 59 360.40 410.00 67 -2.16% 88.46%
SBM Offshore 16.40 0.75% 0.12 104961 16.23 16.23 16.60 94 16.39 16.41 623 2.60% -1.41%
SCHAEFFLER AG INH. V 6.61 0.30% 0.02 30355 6.54 6.50 6.68 1794 6.05 6.63 162 8.81% -31.16%
Schneider Electric 118.12 0.66% 0.78 206078 117.00 116.40 118.20 30 118.15 119.15 82 -1.73% 28.96%
SCOR SE 29.08 -1.29% -0.38 83979 29.22 28.76 29.32 266 29.00 29.06 77 1.32% -22.41%
SCOUT24 AG NA O.N. 63.00 0.80% 0.50 41916 62.50 62.20 63.08 127 62.90 63.00 25 -1.79% 7.33%
SEB 149.40 2.19% 3.20 2343 146.60 146.40 149.50 74 149.30 149.50 70 0.13% 12.67%
SES 7.91 -0.60% -0.05 163128 7.95 7.86 8.11 1033 7.90 7.92 995 -4.68% -36.74%
Siemens 112.90 1.22% 1.36 268688 111.34 111.34 112.94 69 112.90 112.96 69 3.11% -3.31%
Siemens Gamesa Renew 28.76 3.23% 0.90 281578 27.79 27.78 28.80 215 28.75 28.82 226 3.01% 83.95%
Signify 36.37 2.31% 0.82 63647 35.47 35.32 36.37 1 36.37 36.43 227 3.21% 30.64%
SMURFIT KAPPA GRP 35.60 0.68% 0.24 98501 35.54 34.98 35.68 75 35.56 35.60 49 1.08% 3.91%
SNAM 4.70 0.21% 0.01 1624105 4.72 4.69 4.74 790 4.71 4.71 275 -1.34% 0.49%
Société Générale 17.36 0.56% 0.10 538244 17.10 17.06 17.61 25 17.35 17.38 25 7.54% -44.19%
Sodexo 73.22 1.22% 0.88 100323 71.90 71.28 73.38 62 72.94 75.68 361 4.69% -30.83%
Software 36.90 2.50% 0.90 33050 36.20 35.88 37.08 200 35.00 37.02 31 -0.43% 18.61%
Solvay 96.70 1.43% 1.36 27760 95.00 94.90 97.38 337 89.50 98.00 284 7.64% -6.48%
Sopra Steria Group 127.90 2.98% 3.70 3387 124.10 123.80 128.00 40 127.90 128.30 66 3.90% -11.12%
Spie 17.42 -0.17% -0.03 53958 17.38 17.17 17.70 308 17.41 17.45 272 6.09% -4.13%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 33.11 1.66% 0.54 270296 32.65 32.65 33.28 109 33.11 33.13 109 6.36% 37.90%
Stora Enso Oyj R 14.46 3.03% 0.42 931241 14.05 14.05 14.47 300 14.46 14.47 600 5.60% 11.10%
Suez Environnement 16.21 -0.06% -0.01 160286 16.20 16.20 16.29 1771 16.07 16.25 8604 -0.22% 20.07%
Symrise 105.40 1.89% 1.95 60283 103.30 103.30 105.40 78 105.30 105.50 76 -1.08% 12.13%
TechnipFMC 7.49 -0.13% -0.01 438433 7.54 7.44 7.83 200 7.48 7.49 1082 8.04% -60.43%
Telecom Italia 0.40 1.11% 0.00 7474868 0.40 0.40 0.41 8780 0.40 0.40 8780 13.19% -28.02%
Telefonica Deutschla 2.39 0.46% 0.01 528107 2.38 2.37 2.42 3954 2.39 2.39 3712 2.58% -7.33%
TELEFÓNICA 3.73 1.06% 0.04 2416253 3.66 3.65 3.78 3184 3.73 3.73 3184 8.98% -40.04%
Telenet Group Holdin 35.28 1.03% 0.36 105181 34.72 34.56 35.96 234 35.30 35.36 58 4.69% -12.06%
TENARIS 6.71 0.51% 0.03 562402 6.67 6.67 6.84 514 6.71 6.73 120 7.36% -33.49%
Terna S.p.A. 6.32 1.46% 0.09 663378 6.24 6.24 6.32 563 6.32 6.33 154 -2.09% 5.81%
Thales 80.00 0.48% 0.38 76276 79.34 78.90 80.69 44 80.06 80.74 44 -0.05% -13.48%
thyssenkrupp AG 5.61 -1.13% -0.06 801350 5.54 5.35 5.71 303 5.56 5.64 409 14.29% -53.54%
Total 37.85 1.22% 0.46 915479 37.14 36.51 37.90 248 37.85 37.87 248 9.77% -22.84%
Téléperformance 275.20 1.10% 3.00 17635 271.70 269.90 275.20 29 275.20 275.50 13 -2.38% 26.82%
Ubisoft Entertainmen 78.68 0.82% 0.64 40146 78.00 77.64 79.00 29 72.50 78.72 20 -0.18% 27.89%
UCB 90.68 -0.44% -0.40 41247 90.78 89.80 91.08 494 90.30 91.44 306 -0.87% 28.44%
Umicore 38.45 1.57% 0.59 45484 37.68 37.64 38.62 741 38.11 40.46 665 7.76% -11.04%
UNICREDIT 9.31 0.00% 0.00 - 9.31 9.31 9.31 55 9.08 9.11 139 8.98% -28.57%
Unilever 50.44 -1.60% -0.82 1799752 50.96 50.20 51.56 42 50.40 50.76 212 1.49% -5.67%
Uniper 28.22 0.79% 0.22 25800 28.10 28.02 28.30 443 28.20 28.26 427 -0.77% -4.60%
UnipolSai Assicurazi 2.27 -0.70% -0.02 22298 2.29 2.27 2.29 3000 2.26 2.29 3000 -0.35% -12.47%
UNITED INTERNET 33.50 0.36% 0.12 37168 33.45 33.01 33.99 199 33.47 33.51 49 2.23% 14.30%
UPM-KYMMENE 28.30 2.76% 0.76 331644 27.31 27.30 28.30 279 28.27 28.30 16 6.19% -8.47%
Valéo 33.66 2.26% 0.74 303899 32.56 32.37 33.72 166 33.63 33.73 399 8.74% 7.28%
Veolia Environnement 19.82 0.51% 0.10 829717 19.70 19.60 20.00 1952 16.89 19.98 1413 5.82% -16.35%
Vinci 88.42 0.27% 0.24 195656 87.88 86.90 88.42 76 88.40 89.06 314 2.96% -10.51%
VISCOFAN 59.40 1.28% 0.75 7408 58.90 58.60 59.55 78 59.40 59.50 70 0.47% 25.69%
Vivendi 25.49 0.04% 0.01 437190 25.48 25.43 25.55 314 25.48 26.13 1060 -0.04% -1.43%
VOESTALPINE 26.85 0.00% 0.00 15851 26.94 26.79 27.13 200 26.78 26.88 390 3.91% 7.83%
Volkswagen VZ 146.16 -1.87% -2.78 304350 147.04 144.50 147.78 43 146.06 146.14 43 -3.75% -17.17%
Vonovia SE 56.80 0.21% 0.12 157057 56.78 56.32 57.02 6 56.62 56.94 6 -0.94% 18.43%
Wärtsilä 8.07 -1.22% -0.10 176584 8.17 8.02 8.17 1347 8.06 8.09 697 2.33% -18.22%
Wendel 93.95 0.21% 0.20 1670 93.45 93.25 94.35 61 93.95 94.05 73 0.32% -20.58%
WFD Unibail Rodamco 63.36 0.44% 0.28 160477 62.72 62.28 63.70 55 63.32 63.88 55 12.86% -54.76%
Wienerberger 23.82 -1.49% -0.36 67979 24.24 23.80 24.24 334 23.80 23.94 213 -2.93% -10.11%
WIRECARD 0.52 3.18% 0.02 161970 0.50 0.49 0.56 537 0.49 0.52 500 -9.49% -99.52%
Wolters Kluwer 69.64 -0.54% -0.38 144988 69.88 69.46 70.18 3 69.64 69.68 96 -3.52% 7.01%
Zalando 79.94 0.33% 0.26 72181 79.72 79.00 80.16 100 78.00 80.00 11 -0.67% 77.68%
Colruyt 49.13 0.39% 0.19 28504 48.85 48.54 49.21 77 49.11 49.24 174 -0.85% 5.43%