16.09.2021 20:53:29
EURO STOXX TR
969.49
EUR
5.0100
0.52%
16.09.2021 17:50
 
Chart
Kursdaten
Kurs 969.49 Eröffnung 969.49
Diff. absolut 5.01 Tages-Hoch 969.49
Diff. % 0.52 % Tages-Tief 969.49
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 964.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.09.2021 / 17:50
Währung EUR Aktualisierungsstand 16.09.2021 / 20:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.17% 986.1 802.4
1 Woche -0.38% 974.2 964.5
1 Monat -0.94% 986.1 963.9
3 Monate 1.76% 986.1 912.8
6 Monate 10.87% 986.1 868.7
1 Jahr 29.18% 986.1 680.7
3 Jahre 32.44% 986.1 526.5
26.4
26.51
1.13
19.17
12.38
SMI
-0.96
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.4,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193740"},"2020":{"performance":-0.96,"chartHeight":8.3216073527738,"year":2020,"ID_NOTATION":"193740"},"2021":{"performance":19.17,"chartHeight":23.591901555878,"year":2021,"ID_NOTATION":"193740"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.09.2021 20:53:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.66 0.00% 0.00 6548 26.73 26.58 26.80 114 26.60 26.68 239 -0.97% 0.00%
A2A SpA 1.78 1.48% 0.03 1860376 1.77 1.76 1.79 12117 1.78 1.78 182 -4.34% 36.60%
Aalberts Industries 51.46 -0.85% -0.44 71242 51.92 51.44 52.52 70 51.44 52.50 70 -3.31% 40.64%
Aareal Bank 22.72 -0.87% -0.20 99189 22.90 22.64 23.42 279 22.60 23.42 175 1.61% 15.74%
ABN AMRO GROUP DR/EO 11.64 0.17% 0.02 574857 11.65 11.58 11.76 9 11.64 11.65 183 -1.29% 44.59%
Accor S.A. 28.38 1.03% 0.29 295125 28.13 28.12 28.68 301 28.36 28.38 1 -1.36% -4.35%
Ackermans & van Haar 151.60 -0.26% -0.40 5208 153.00 151.60 153.70 77 151.60 151.90 8 -0.13% 22.75%
ACS ACTIVIDADES DE C 23.17 1.05% 0.24 114530 22.98 22.98 23.33 258 23.09 23.18 54 0.91% -15.56%
ADIDAS 285.25 0.11% 0.30 191682 286.95 284.05 287.30 15 285.20 286.00 15 -4.26% -4.63%
AEGON 4.19 0.43% 0.02 1612768 4.18 4.17 4.23 552 4.18 4.19 2000 1.16% 29.36%
Aena SA 129.90 -0.73% -0.95 163076 130.20 128.45 131.90 16 129.75 130.80 18 -2.44% -8.65%
AGEAS/NV 41.35 0.07% 0.03 118155 41.49 41.24 41.74 36 41.34 41.45 36 0.24% -5.27%
Air France-KLM 3.81 1.86% 0.07 252547 3.75 3.74 3.85 1703 3.81 3.82 619 -2.03% -26.05%
Air Liquide 147.84 0.16% 0.24 209326 148.28 147.66 149.55 39 140.00 147.84 24 -1.51% 9.51%
Airbus 114.68 1.97% 2.22 307780 113.22 113.10 115.78 75 114.56 114.76 25 -0.42% 26.86%
Akzo Nobel 101.47 1.32% 1.32 148806 100.85 100.85 101.92 35 101.40 101.55 32 0.89% 14.64%
ALLIANZ 192.50 -0.11% -0.21 272064 192.82 191.82 193.48 43 192.42 192.48 34 -0.79% -4.80%
Alstom 31.14 3.01% 0.91 1053815 30.37 30.12 31.69 115 31.13 31.15 3 -4.45% -33.43%
Amadeus IT 51.65 4.32% 2.14 728364 49.62 49.39 52.08 24 51.62 51.82 116 -3.10% -13.92%
Amundi S.A. 75.60 -0.33% -0.25 90143 75.95 75.58 76.25 33 75.55 75.70 107 -5.91% 12.75%
Andritz 48.66 1.21% 0.58 59786 48.18 48.18 49.28 150 48.56 49.00 44 -0.37% 31.51%
AB InBev 48.46 0.33% 0.16 722725 48.74 48.34 49.30 100 48.38 50.83 20 -1.00% -15.24%
ArcelorMittal 28.42 -1.18% -0.34 1316582 28.80 28.41 28.98 139 28.11 28.45 50 1.96% 49.91%
Arkema 115.92 0.24% 0.28 60647 115.45 115.25 116.85 2 115.90 117.10 15 0.80% 23.35%
Aroundtown 6.18 -0.93% -0.06 1211090 6.21 6.14 6.26 484 6.18 6.28 484 -1.59% -0.23%
ASM International 374.50 0.64% 2.40 52488 371.55 371.10 378.80 10 374.40 374.60 16 6.30% 107.25%
ASML Holding 748.00 0.23% 1.70 277919 750.90 741.65 755.95 8 747.20 749.40 15 3.67% 86.95%
ASR Nederland 39.20 0.80% 0.31 553650 39.03 39.03 39.46 200 39.17 39.23 199 0.18% 18.86%
Assicurazioni Genera 17.88 0.76% 0.14 696261 17.77 17.77 17.93 7082 17.87 17.87 9 0.93% 25.43%
Atlantia 15.51 -0.82% -0.13 520534 15.60 15.46 15.73 2858 15.48 15.48 128 -1.84% 5.91%
ATOS 45.14 0.58% 0.26 238581 44.80 44.39 45.39 5 45.13 45.15 2 6.19% -39.91%
AURUBIS 67.13 -4.25% -2.98 32831 70.24 67.06 70.24 28 67.02 67.20 28 -2.51% 5.42%
AXA S.A. 23.32 0.14% 0.03 762394 23.41 23.26 23.50 264 23.32 23.32 208 -0.09% 19.27%
AZIMUT 24.28 0.91% 0.22 83379 24.12 24.12 24.35 96 24.32 24.32 12 2.64% 36.25%
Aéroports de Paris 98.22 1.28% 1.24 19001 97.32 96.94 98.80 20 98.16 99.76 13 -0.39% -6.99%
BBVA 5.73 2.07% 0.12 11994832 5.63 5.62 5.76 909 5.63 5.83 909 4.12% 41.05%
Banco BPM 2.71 1.33% 0.04 995714 2.68 2.66 2.72 1385 2.71 2.73 1385 -1.00% 49.30%
BA.SABADELL 0.62 2.71% 0.02 5863849 0.61 0.61 0.62 20500 0.62 0.62 9646 5.82% 75.85%
Banco Santander 3.11 0.83% 0.03 12212189 3.12 3.10 3.15 3333 3.10 3.14 3199 1.71% 21.38%
Bank of Ireland 5.02 2.16% 0.11 429990 4.96 4.88 5.07 2992 5.00 5.05 6966 0.52% 52.00%
BANKINTER 4.97 0.75% 0.04 764388 4.95 4.95 5.02 1205 4.96 4.99 1205 0.61% 12.40%
BASF 65.21 0.66% 0.42 480407 65.08 65.01 66.01 42 65.20 65.22 42 0.90% 0.75%
BAYER 45.65 0.39% 0.18 542111 45.58 45.45 46.19 152 45.63 45.73 100 0.20% -5.87%
BMW 82.15 -1.16% -0.96 400250 83.46 82.08 83.77 34 82.14 82.17 53 4.49% 13.04%
BEIERSDORF 103.70 -0.96% -1.00 80303 104.55 103.30 104.75 26 103.50 103.80 25 -1.38% 9.45%
bioMerieux 114.20 1.69% 1.90 67003 113.65 112.60 114.35 70 114.10 114.25 72 3.21% -1.47%
BNP Paribas 54.22 0.91% 0.49 755909 53.90 53.79 54.85 4 54.22 54.24 140 1.02% 24.82%
Bolloré 5.10 -0.20% -0.01 488479 5.12 5.09 5.16 2403 5.09 5.11 2266 -0.05% 50.43%
Bouygues 36.11 0.28% 0.10 180131 36.20 36.03 36.43 37 36.09 36.11 56 -0.74% 6.77%
Bper Banca 1.80 -0.66% -0.01 685068 1.82 1.80 1.83 982 1.81 1.81 123 -0.55% 21.08%
bpost 7.92 0.38% 0.03 30898 7.90 7.90 8.02 188 7.90 7.93 141 -2.10% -6.33%
Brenntag 85.00 0.69% 0.58 123921 84.64 84.18 85.24 3 84.98 85.02 65 -0.32% 31.60%
Bureau Veritas 28.54 0.79% 0.23 313865 28.39 28.39 28.66 277 28.51 28.55 140 0.49% 30.80%
Caixabank 2.57 0.39% 0.01 4619837 2.58 2.57 2.60 2408 2.57 2.57 2408 -1.89% 21.54%
Cap Gemini 194.05 2.16% 4.10 110634 190.50 190.45 194.35 18 194.00 198.00 5 2.32% 52.83%
Carrefour 14.90 -1.34% -0.20 669239 15.19 14.88 15.24 251 14.46 15.85 400 -4.01% 6.01%
Casino Guichard 23.73 -0.04% -0.01 70677 23.65 23.65 24.03 503 23.71 23.75 515 -0.75% -5.42%
CECONOMY 3.73 -1.06% -0.04 126183 3.78 3.67 3.81 252 3.72 3.74 252 -5.24% -35.14%
Cellnex Telecom 57.16 1.29% 0.73 441799 56.44 56.42 57.36 35 57.12 57.20 144 -2.27% 33.14%
Christian Dior 628.50 0.84% 5.25 1902 625.50 625.00 639.50 2 627.50 629.50 17 -5.98% 37.71%
Michelin (CGDE) 135.35 -0.40% -0.55 131553 136.75 135.15 137.70 58 135.25 135.40 24 -0.90% 28.48%
CNH Industrial 14.40 4.23% 0.58 3074876 14.15 14.11 14.64 967 14.40 14.41 100 6.78% 38.51%
CNP Assurances 13.91 0.14% 0.02 224308 14.01 13.86 14.09 32 13.89 13.91 351 -2.14% 5.02%
COFINIMMO 134.20 0.68% 0.90 5005 133.45 133.15 134.20 38 134.10 134.20 4 -0.89% 10.00%
Commerzbank 5.41 0.89% 0.05 1084802 5.37 5.35 5.44 437 5.40 5.42 736 -1.35% 2.19%
Compagnie de Saint-G 61.51 0.72% 0.44 423236 61.43 61.13 61.96 100 59.64 63.59 100 0.15% 63.24%
Cie Plastic Omnium 21.44 -4.37% -0.98 89854 22.42 21.42 22.52 318 21.42 21.48 94 -7.43% -23.81%
CONTINENTAL 95.01 -16.03% -18.14 627161 100.20 94.69 100.40 9 95.06 95.14 11 -11.31% -22.72%
Covestro 58.38 1.53% 0.88 394552 57.72 57.70 58.76 54 58.36 58.42 140 -0.34% 14.83%
Covivio 75.10 -0.50% -0.38 23133 75.74 74.76 76.38 90 74.68 75.38 25 -1.16% -0.20%
CRH PLC 43.81 0.21% 0.09 197541 43.94 43.75 44.27 50 43.84 43.91 50 0.62% 28.25%
Crédit Agricole 11.90 0.35% 0.04 1733455 11.89 11.87 12.00 296 11.90 12.35 730 -1.67% 14.57%
Daimler 72.02 -0.88% -0.64 668371 72.57 71.80 73.45 116 72.03 72.10 250 4.95% 23.30%
Danone 59.66 0.28% 0.17 237799 59.98 59.34 60.10 69 59.51 63.15 73 -0.90% 10.48%
Dassault Aviation 909.50 -1.46% -13.50 1265 925.00 906.00 930.25 10 909.00 909.50 8 -2.31% 0.39%
Dassault Systèmes 50.41 2.18% 1.07 401044 49.29 49.29 50.44 42 50.40 50.46 42 2.68% 51.40%
Davide Campari-Milan 11.91 1.10% 0.13 391612 11.78 11.77 11.94 2730 11.89 11.89 286 0.46% 27.11%
DEUTSCHE BANK 11.10 0.96% 0.11 1712657 11.06 10.99 11.17 1500 11.09 11.11 1200 2.62% 23.56%
DEUTSCHE BOERSE 142.95 0.11% 0.15 98455 142.65 142.45 143.78 57 142.85 143.00 30 -1.23% 2.09%
DEUTSCHE EUROSHOP 18.67 0.05% 0.01 28088 18.72 18.61 18.98 230 18.66 18.98 64 -1.16% 1.52%
DEUTSCHE LUFTHANSA 7.98 0.76% 0.06 913262 7.90 7.80 8.04 8 7.90 20.00 1284 -1.89% -26.42%
DEUTSCHE POST 60.92 1.73% 1.03 589086 60.32 60.19 61.28 134 60.87 60.90 69 4.92% 49.86%
Deutsche Telekom 17.43 0.13% 0.02 1336433 17.45 17.37 17.53 50 17.33 17.43 97 -1.79% 15.88%
Deutsche Wohnen 52.98 -0.06% -0.03 317641 53.00 52.96 53.03 69 52.96 52.98 69 0.68% 21.24%
Dialog Semiconductor 67.45 - - - - - - 195 67.44 67.46 793 0.13% 48.24%
DIA 0.02 -7.25% -0.00 4431016 0.02 0.02 0.02 152304 0.02 0.02 27735 -10.05% -65.37%
Dürr 41.80 -0.85% -0.36 36208 42.44 41.68 42.60 201 41.76 41.82 29 -3.51% 24.11%
E.ON 10.99 -0.58% -0.06 2940413 11.09 10.90 11.10 322 10.98 11.02 500 -1.23% 20.99%
Edenred 46.39 -0.23% -0.10 197456 46.61 46.31 46.76 100 46.30 47.22 27 -1.40% -0.51%
EDP-ENERGIAS 4.65 -1.00% -0.05 25096183 4.71 4.58 4.74 342 4.65 4.65 26 -0.79% -10.96%
Eiffage 86.18 0.16% 0.14 185633 86.04 85.74 87.14 70 85.24 86.28 38 -3.54% 9.06%
E.D.F. 10.75 -0.37% -0.04 536380 10.82 10.74 10.88 500 10.63 11.34 130 -0.74% -16.73%
Elior Group 6.44 5.75% 0.35 386895 6.13 6.12 6.70 333 6.43 6.50 950 10.75% 15.10%
ELIS S.A. 16.11 0.88% 0.14 123876 16.01 15.90 16.19 411 16.10 16.16 112 -0.80% 17.25%
Elisa A 53.84 -0.37% -0.20 41935 54.18 53.68 54.51 35 53.84 53.90 27 -1.21% 19.08%
ENAGAS 18.82 -0.92% -0.17 290070 18.92 18.70 18.96 318 18.75 18.84 197 -0.55% 5.05%
Endesa 18.00 -0.68% -0.12 1122698 18.14 17.75 18.23 2300 17.98 18.06 333 -11.43% -19.62%
ENEL 7.00 -0.64% -0.04 13259454 7.09 6.98 7.15 81711 7.00 7.00 277 -7.18% -15.60%
Engie S.A. 11.76 0.00% 0.00 3041174 11.77 11.64 11.83 860 11.59 12.38 482 -2.15% -6.16%
ENI 11.03 0.24% 0.03 3996452 11.03 11.00 11.20 76073 11.02 11.02 24 4.13% 28.85%
ERSTE GROUP BANK 35.52 1.53% 0.54 228853 35.05 35.05 35.90 1100 35.49 35.63 200 1.44% 39.49%
EssilorLuxottica 171.26 1.15% 1.94 163952 169.74 169.74 172.34 45 170.50 171.78 10 0.42% 33.90%
Eurazeo 83.83 1.24% 1.02 25262 83.20 83.10 84.25 6 83.50 83.85 10 -2.04% 49.96%
Eurofins Scientific 124.84 1.48% 1.82 88404 123.39 123.39 125.54 4 123.10 124.90 4 0.77% 80.80%
Euronext 105.40 2.33% 2.40 75473 103.00 103.00 105.50 67 105.30 105.50 18 2.33% 27.57%
Eutelsat Communicati 9.92 -1.85% -0.19 341373 10.07 9.90 10.11 1106 9.91 9.92 1093 0.47% 7.34%
Evonik Industries 27.73 0.27% 0.07 156422 27.74 27.70 27.96 107 27.70 28.28 138 -0.73% 3.22%
Exor NV 71.27 1.55% 1.09 96906 70.52 70.50 72.52 580 71.38 71.38 580 4.23% 7.30%
Faurecia 37.85 -3.49% -1.37 372394 39.22 37.56 39.34 20 37.82 37.90 23 -1.20% -9.69%
Ferrari N.V. 187.55 0.32% 0.60 118691 187.22 187.22 191.30 776 187.60 187.60 21 0.16% -1.06%
FERROVIAL 24.79 1.35% 0.33 258537 24.52 24.52 25.04 242 24.70 24.79 191 -1.10% 9.21%
FinecoBank S.p.A. 15.98 2.34% 0.36 606797 15.68 15.68 15.99 3406 15.96 15.96 106 4.14% 18.80%
Flutter Entertainmen 175.90 3.26% 5.55 34416 169.72 169.45 178.05 10 175.80 176.00 50 3.56% 5.66%
FORTUM 26.75 -0.93% -0.25 345547 26.92 26.70 27.02 155 26.63 26.94 75 1.10% 35.03%
FRAPORT 52.84 1.73% 0.90 70371 52.01 51.76 53.14 16 52.74 52.86 12 -1.64% 7.79%
freenet 21.85 -0.27% -0.06 60419 21.91 21.82 21.98 125 21.84 22.00 133 -0.68% 27.00%
FRESENIUS MED. CARE 59.74 -0.73% -0.44 363553 60.45 59.68 60.50 60 59.72 59.74 3 -7.98% -12.94%
FRESENIUS 40.85 -0.41% -0.17 433597 41.05 40.81 41.34 86 40.84 40.85 86 -3.74% 7.44%
FUCHS PETROLUB PRF 41.60 0.19% 0.08 36570 41.69 41.48 41.98 234 41.56 41.62 239 -3.37% -10.71%
Galapagos 46.80 -0.55% -0.26 94466 47.03 46.24 47.31 22 46.73 46.91 12 -7.57% -42.38%
Galp Energia 8.40 0.55% 0.05 1127760 8.38 8.33 8.48 153 8.40 8.41 266 1.92% -4.00%
GEA GROUP 40.87 1.11% 0.45 306882 40.50 40.47 41.22 36 40.85 40.88 3 0.96% 37.89%
Gecina 122.80 0.04% 0.05 74497 123.10 121.60 123.80 78 122.70 124.10 4 -3.46% -2.85%
Gerresheimer 85.25 -4.32% -3.85 109099 88.83 84.45 89.15 62 85.25 86.70 21 -6.16% -3.43%
Getlink SE 13.45 -2.15% -0.29 419575 13.50 13.29 13.63 93 13.43 13.45 140 -3.53% -5.98%
GLANBIA 14.34 -0.90% -0.13 95540 14.56 14.32 14.64 3255 14.23 14.44 1926 -3.82% 37.49%
GRIFOLS CL. A 20.66 -1.43% -0.30 424247 20.99 20.66 21.09 170 20.65 20.68 389 0.19% -13.92%
GBL 94.62 0.04% 0.04 37727 94.68 94.51 95.08 48 92.98 94.66 36 -1.27% 14.30%
Hannover Rueck 161.20 0.37% 0.60 26993 161.15 159.85 161.62 20 160.95 161.30 20 0.78% 22.07%
HeidelbergCement AG 68.06 -2.38% -1.66 216398 69.70 67.98 69.94 97 68.04 68.12 121 -2.13% 10.40%
Heineken Holding 75.35 0.40% 0.30 23101 75.10 75.00 75.65 165 75.25 75.40 154 -1.05% -2.59%
Heineken 89.78 0.58% 0.52 369642 89.52 89.30 90.18 21 89.76 89.80 38 0.16% -1.23%
HENKEL Vz 79.20 1.05% 0.82 197886 79.40 79.13 80.14 36 79.20 79.24 3 -0.39% -14.21%
HERMES INTL 1257.50 0.70% 8.75 29920 1248.00 1244.50 1270.50 1 1251.00 1270.00 10 -2.33% 42.41%
HOCHTIEF 69.36 -0.17% -0.12 23614 69.77 69.30 70.38 108 69.32 70.62 13 -0.34% -13.35%
Hugo Boss 49.55 1.24% 0.60 77917 49.05 48.79 49.99 24 49.45 50.44 24 -1.92% 80.25%
Huhtamäki 43.44 -0.87% -0.38 70382 43.70 43.41 44.07 138 43.37 43.47 35 -1.70% 2.36%
IBERDROLA 9.37 -1.41% -0.13 9967991 9.51 9.17 9.51 640 9.34 9.48 518 -8.92% -20.05%
Icade SA 72.00 1.48% 1.05 45909 70.70 70.70 72.05 7 71.45 72.00 47 0.66% 15.48%
Iliad 182.03 0.01% 0.03 73232 182.05 182.00 182.10 1 182.00 182.30 13 0.00% 8.64%
IMCD 171.05 1.66% 2.80 71438 168.80 168.25 171.75 21 171.00 171.10 21 2.24% 63.33%
Imerys 38.40 -0.62% -0.24 12830 38.73 38.30 38.92 138 38.40 38.48 39 -1.18% -0.72%
Inditex Ind De Desno 31.24 4.85% 1.45 1996041 30.03 29.99 31.42 206 30.91 31.49 169 5.90% 19.33%
Infineon Technologie 37.35 -1.01% -0.38 1925076 37.60 37.26 37.98 61 37.34 40.00 512 1.72% 17.93%
ING Groep 11.78 1.17% 0.14 4217151 11.68 11.68 11.85 322 11.70 11.79 200 0.72% 53.25%
INTESA SANPAOLO 2.41 1.41% 0.03 10498397 2.38 2.38 2.42 176235 2.41 2.41 86335 1.86% 25.68%
Ipsen 82.86 2.32% 1.88 56412 81.34 81.19 83.00 7 82.80 82.96 7 1.77% 22.76%
ITALGAS S.P.A. O.N. 5.62 1.50% 0.08 674789 5.55 5.54 5.63 12240 5.62 5.62 56 1.19% 8.12%
JCDECAUX 22.96 -0.26% -0.06 69222 23.08 22.63 23.26 249 22.94 23.00 60 -2.38% 23.77%
Jeronimo Martins 17.75 -0.25% -0.04 146532 17.77 17.73 17.90 79 17.75 18.05 75 -0.81% 27.83%
K+S AG 13.31 3.18% 0.41 894278 12.95 12.91 13.46 787 13.30 13.33 198 11.26% 70.40%
KBC Groep 72.68 0.44% 0.32 233814 72.50 72.20 73.06 117 72.60 72.70 46 1.11% 25.98%
KERING 622.85 -1.42% -8.95 151970 634.20 622.10 636.80 1 620.50 726.80 1 -10.58% 4.86%
KERRY GROUP A 122.00 0.41% 0.50 182912 121.40 121.25 122.60 382 121.15 122.65 382 -3.21% 2.18%
Kesko B 32.19 -0.19% -0.06 174166 32.54 32.13 32.67 245 32.17 32.21 76 -3.57% 52.56%
Kingspan Group 96.68 0.72% 0.69 46411 97.13 96.32 97.42 482 96.50 97.26 482 1.02% 65.41%
KION GROUP 82.10 -2.42% -2.04 134287 84.50 81.24 84.50 20 81.04 82.12 21 -7.48% 14.04%
Klépierre 19.06 1.06% 0.20 221669 19.00 18.89 19.36 326 19.04 19.06 386 -3.88% 3.70%
KONE 64.04 -0.59% -0.38 572080 64.31 63.64 64.66 101 63.80 64.04 50 -4.62% -3.64%
Ahold Delhaize 28.29 -0.33% -0.10 676423 28.39 28.21 28.59 124 28.29 28.30 61 -0.25% 21.52%
BOSKALIS WESTMINSTER 26.76 -0.37% -0.10 11014 26.90 26.72 27.06 360 26.74 27.24 48 -2.16% 18.41%
Koninklijke DSM 187.10 1.19% 2.20 78929 186.40 184.85 187.38 21 187.05 187.15 11 3.57% 32.18%
KONINKLIJKE KPN 2.78 -0.07% -0.00 5019972 2.78 2.77 2.81 2827 2.78 2.78 3010 -0.75% 11.49%
PHILIPS 40.00 1.30% 0.52 710919 39.38 39.37 40.15 200 38.91 41.90 675 -0.47% -8.95%
Koninklijke Vopak 35.45 0.18% 0.07 94749 35.45 35.39 35.70 233 35.43 35.50 47 0.50% -17.45%
L'Oreal 384.35 -2.50% -9.88 178405 394.60 384.10 396.15 10 380.05 397.55 10 -3.45% 23.11%
Lagardère 23.24 19.30% 3.76 550206 23.38 23.12 23.90 64 22.90 23.24 294 10.56% 13.81%
Lanxess 64.42 -1.29% -0.84 147472 65.48 64.40 65.90 118 64.34 65.72 18 0.19% 2.09%
LEG Immobilien 126.42 0.30% 0.38 40738 125.90 125.55 126.45 64 126.35 128.60 15 -1.50% -0.36%
Legrand 98.60 1.42% 1.38 94374 97.66 97.66 99.06 38 98.58 98.62 38 1.67% 35.07%
Leonardo S.p.A. 6.77 0.07% 0.01 317525 6.80 6.76 6.87 2501 6.77 6.77 28 -1.78% 14.17%
LINDE PLC EO 0,001 264.40 0.08% 0.20 109866 266.18 263.40 268.20 10 264.30 264.65 30 -0.09% 24.57%
LVMH Moët Henn. L. Vui 626.10 0.55% 3.45 153388 623.90 621.40 634.60 2 623.60 628.00 2 -4.99% 22.02%
MAPFRE 1.82 0.86% 0.02 576725 1.81 1.81 1.82 932 1.82 1.82 3300 -0.19% 14.16%
MEDIASET 4.77 -1.47% -0.07 87590 4.83 4.75 4.89 264 4.76 4.78 639 -4.64% 12.11%
Mediobanca Banca di 9.99 0.34% 0.03 785475 9.97 9.96 10.03 4150 9.98 9.98 700 1.63% 31.56%
MERCK KGAA 195.90 -0.68% -1.35 176276 197.55 195.15 198.00 21 195.90 196.00 21 -4.06% 40.35%
Merlin Properties SO 9.27 0.54% 0.05 312773 9.20 9.18 9.31 647 9.23 9.29 647 -1.55% 20.49%
Moncler 51.52 -0.54% -0.28 460246 51.96 51.40 52.71 1170 51.70 51.70 19 -6.43% 2.22%
MTU Aero Engines 188.55 0.51% 0.95 56694 187.82 187.82 190.75 43 188.30 188.60 44 -0.50% -12.20%
Münchener Rück 243.65 0.05% 0.12 56306 244.25 242.75 244.80 17 243.45 243.80 17 -0.55% -0.45%
Naturgy Energy Group 21.78 0.02% 0.01 370956 21.79 21.76 21.91 275 21.69 21.85 275 0.23% 14.24%
Neles 12.65 0.68% 0.09 14748 12.79 12.58 12.88 954 12.64 12.66 971 -3.29% 16.38%
Neste Corp 51.88 -2.92% -1.56 288117 53.17 51.86 54.03 144 51.86 51.94 144 -3.28% -12.89%
NN Group 45.08 1.22% 0.55 319008 44.67 44.67 45.38 88 45.06 45.08 2 2.48% 26.30%
NOKIA 4.82 0.80% 0.04 4780960 4.76 4.76 4.83 624 4.81 4.82 610 -4.89% 52.79%
NOKIAN TYRES 31.28 0.84% 0.26 157432 31.31 30.99 31.57 3 31.26 31.28 3 -2.01% 8.27%
OMV 50.05 -1.01% -0.51 129817 50.44 49.86 51.22 46 48.73 50.04 110 5.93% 50.75%
Ontex Group 9.45 3.85% 0.35 61884 9.34 9.30 9.75 134 9.43 9.47 136 3.22% -13.59%
ORANGE SA 9.31 -0.59% -0.06 784995 9.38 9.29 9.39 958 9.10 9.92 1000 -1.77% -4.59%
Orion B 34.51 0.79% 0.27 177710 34.34 34.29 34.89 62 34.50 34.54 231 0.10% -7.90%
Orpea 103.75 1.17% 1.20 70306 103.15 102.85 103.85 77 103.65 103.80 78 -2.72% -3.80%
OUTOKUMPU 5.73 -0.45% -0.03 413844 5.74 5.71 5.80 1398 5.73 5.74 1442 1.38% 77.40%
Pernod Ricard 183.25 0.36% 0.65 100813 183.45 182.05 184.20 10 176.55 192.45 10 -2.34% 16.42%
Porsche Automobil 85.04 -1.76% -1.52 101303 86.40 84.74 86.78 22 84.86 85.88 22 -1.32% 50.04%
Poste Italiane 11.80 0.98% 0.12 587565 11.73 11.73 11.91 11360 11.85 11.85 4 3.06% 41.42%
PostNL 4.46 1.53% 0.07 900534 4.39 4.39 4.49 392 4.39 4.46 392 1.23% 59.26%
ProSiebenSat.1 Media 16.25 -1.81% -0.30 505853 16.52 16.25 16.63 7 16.25 16.27 56 -2.81% 18.56%
Proximus 16.93 0.50% 0.09 73111 16.86 16.86 17.03 457 16.92 16.95 176 0.03% 4.64%
PRYSMIAN 32.21 0.11% 0.04 222150 32.22 32.20 32.50 1460 32.25 32.25 6 -1.32% 10.73%
Publicis Groupe 56.90 0.67% 0.38 197880 56.72 56.50 57.60 31 56.88 56.94 145 1.19% 38.78%
QIAGEN 45.85 2.94% 1.31 226261 44.66 44.22 45.86 2 45.85 45.88 16 -2.74% 6.29%
Raiffeisenbank Bank 21.42 0.19% 0.04 83763 21.48 21.34 21.74 384 21.42 21.46 368 0.33% 26.97%
Randstad Holding N.V 60.32 1.58% 0.94 177686 59.58 59.46 60.44 51 60.30 60.34 62 -0.72% 12.66%
Recordati Industria 51.88 1.05% 0.54 95453 51.35 50.94 52.01 576 51.86 51.86 21 -2.52% 14.08%
RED ELECTRICA 17.30 0.73% 0.12 705315 17.23 17.15 17.34 116 17.29 17.30 170 0.99% 2.73%
Renault 29.13 -1.72% -0.51 244618 29.68 29.07 29.89 500 28.93 31.07 66 -0.61% -19.09%
REPSOL 10.03 0.16% 0.02 1342674 10.03 10.02 10.17 535 9.92 10.16 532 6.85% 20.76%
Rexel 17.44 0.63% 0.11 331003 17.41 17.38 17.58 448 17.43 17.61 80 -1.61% 33.95%
Rheinmetall 77.74 -0.15% -0.12 56480 77.98 77.04 78.64 9 77.68 77.76 12 1.01% -11.35%
RTL Group 50.85 -1.26% -0.65 9354 51.45 50.75 51.60 233 50.80 50.95 243 -2.07% 29.06%
Rubis 30.00 -0.33% -0.10 305806 30.16 29.59 30.31 41 29.78 30.03 48 -6.60% -20.72%
RWE AG 32.51 -0.17% -0.06 781378 32.39 32.20 32.60 106 32.49 34.43 5 -1.74% -5.84%
Ryanair Holdings 16.62 7.64% 1.18 1214595 15.65 15.63 16.64 456 16.54 16.68 1112 5.22% 2.07%
Safran 104.66 1.87% 1.92 300296 103.16 102.77 105.72 29 104.62 104.66 11 -0.13% -10.51%
Saipem 2.00 -1.86% -0.04 382519 2.04 2.00 2.04 1667 2.00 2.01 1667 0.30% -9.73%
Sampo 'A' 43.61 -0.48% -0.21 314470 43.79 43.48 43.84 72 43.56 43.61 100 -0.14% 25.70%
Sanofi 81.69 0.42% 0.34 437536 81.19 81.17 82.44 100 81.43 82.58 32 -1.79% 3.63%
SAP SE 122.42 0.44% 0.54 344710 121.70 121.70 123.24 50 121.88 122.88 50 -0.91% 13.79%
Sartorius Vz 565.60 -0.70% -4.00 34919 564.40 556.60 570.60 6 565.00 573.60 3 -3.45% 63.85%
SBM Offshore 15.21 -1.55% -0.24 671382 15.50 15.19 15.61 514 15.21 15.57 110 -2.92% -1.14%
SCHAEFFLER AG INH. V 6.57 -4.72% -0.33 363443 6.93 6.56 6.93 162 6.54 6.58 1187 -7.21% -3.46%
Schneider Electric 157.30 2.26% 3.48 335853 154.70 154.34 158.00 50 148.50 160.10 50 3.66% 31.96%
SCOR SE 26.69 1.29% 0.34 410433 26.43 26.31 26.76 72 26.65 26.72 72 0.30% 0.34%
SCOUT24 AG NA O.N. 65.48 -0.70% -0.46 188441 65.59 64.94 65.82 28 65.38 65.52 55 -7.36% -2.41%
SEB 129.50 0.00% 0.00 46995 129.20 128.15 129.90 16 129.40 129.70 28 -4.53% -3.94%
SES 7.26 0.00% 0.00 248457 7.10 7.09 7.31 378 7.25 7.27 1600 -0.40% -5.76%
Siemens 150.06 2.22% 3.26 511610 147.78 147.26 150.72 56 150.04 150.46 50 4.59% 26.95%
Siemens Gamesa Renew 22.34 -0.45% -0.10 566208 22.48 22.17 22.90 151 22.32 22.35 648 -4.04% -32.65%
Signify 43.78 -1.05% -0.47 220386 44.19 43.68 44.55 38 42.06 43.80 28 -3.37% 26.04%
Smurfit Kappa Group 49.03 2.19% 1.05 105679 48.15 48.15 49.27 951 48.77 49.27 951 0.55% 28.62%
SNAM 4.98 1.40% 0.07 2270935 4.92 4.92 4.99 13166 4.98 4.98 40 0.36% 7.65%
Societe BIC 53.58 -1.06% -0.57 12014 54.05 53.55 54.45 44 53.55 53.70 54 -3.60% 15.36%
Société Générale 26.33 0.77% 0.20 1027336 26.39 26.21 26.59 272 25.14 27.27 500 -0.27% 53.83%
Sodexo 70.94 0.48% 0.34 80102 70.76 70.70 71.70 28 70.82 70.98 28 0.28% 1.81%
Software 41.34 0.32% 0.13 26174 41.09 41.09 41.47 237 41.30 41.38 226 -3.77% 23.55%
Solvay 108.15 0.79% 0.85 80176 107.75 107.75 109.12 77 108.05 108.30 27 -1.59% 11.36%
Sopra Steria Group 172.70 1.29% 2.20 14688 170.75 170.75 173.50 45 172.70 173.30 5 1.05% 30.44%
Spie S.A. 19.78 -2.08% -0.42 123572 20.29 19.76 20.42 381 19.77 19.82 122 -1.74% 10.63%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 17.44 0.46% 0.08 1469501 17.49 17.37 17.73 72 17.44 17.46 96 4.75% 0.00%
STMicroelectronics 39.91 0.81% 0.32 636585 39.86 39.80 40.16 53 39.88 39.90 40 6.13% 31.05%
Stora Enso Oyj R 15.88 -0.22% -0.04 622189 15.91 15.83 16.09 635 15.79 16.00 306 -6.23% 1.10%
Suez SA 19.66 0.04% 0.01 147888 19.64 19.64 19.67 272 19.63 19.66 103 0.00% 21.25%
Symrise 120.72 0.40% 0.47 77816 120.50 119.80 121.15 17 120.65 120.75 29 -0.47% 10.53%
TechnipFMC 5.99 -1.54% -0.09 329852 6.10 5.98 6.20 1275 5.99 6.01 400 11.52% -22.68%
Telecom Italia 0.36 -0.45% -0.00 7055605 0.36 0.35 0.36 101327 0.36 0.36 5347 -3.81% -5.83%
Telefonica Deutschla 2.41 -0.91% -0.02 442804 2.43 2.40 2.43 1498 2.40 2.41 4874 -1.03% 5.67%
TELEFÓNICA 4.15 0.35% 0.01 2236344 4.13 4.13 4.18 400 4.10 4.16 750 -0.54% 27.86%
Telenet Group Holdin 31.98 -0.68% -0.22 17922 32.24 31.92 32.28 221 31.96 32.00 221 1.52% -8.63%
TENARIS 8.68 -1.27% -0.11 330234 8.82 8.66 8.91 2983 8.67 8.67 2 4.15% 31.91%
Terna S.p.A. 6.64 0.88% 0.06 1649472 6.58 6.56 6.66 15794 6.63 6.63 49 -0.06% 5.81%
Thales 81.34 -0.73% -0.60 203907 82.40 81.12 83.24 36 81.34 81.40 29 -3.28% 8.28%
thyssenkrupp AG 9.11 -2.86% -0.27 631883 9.39 9.08 9.44 77 9.11 9.20 77 -0.15% 12.16%
TotalEnergies 38.77 0.19% 0.07 2646554 38.87 38.68 39.39 84 38.77 38.78 77 5.20% 0.00%
Téléperformance 373.80 0.88% 3.25 31477 372.10 371.00 374.50 10 373.70 373.90 5 -1.48% 37.17%
Ubisoft Entertainmen 55.42 -0.61% -0.34 205339 55.86 54.88 55.88 3 55.42 55.48 29 -0.14% -30.31%
UCB 93.08 3.12% 2.82 136174 92.06 91.22 94.00 32 92.96 94.06 32 0.45% 9.51%
Umicore 49.99 -0.30% -0.15 417591 50.16 49.75 50.62 2 49.96 50.00 2 -6.96% 27.20%
UNICREDIT 10.76 1.57% 0.17 1658364 10.67 10.64 10.86 23549 10.75 10.75 11709 -1.07% 40.43%
Uniper 36.26 0.57% 0.20 87390 36.04 35.95 36.33 38 36.19 36.26 29 1.71% 27.34%
UnipolSai Assicurazi 2.41 0.50% 0.01 106063 2.39 2.39 2.41 700 2.41 2.41 700 -0.29% 10.11%
UNITED INTERNET 35.05 -1.30% -0.46 129866 35.41 34.76 35.91 26 34.99 35.08 196 -4.23% 0.85%
UPM-KYMMENE 32.89 -0.60% -0.20 346860 33.01 32.80 33.17 300 32.88 32.90 200 -4.91% 7.55%
Valéo 21.49 -5.52% -1.25 488388 22.76 21.44 22.78 55 21.49 21.53 55 -3.15% -33.73%
Veolia Environnement 29.40 1.19% 0.34 1167245 29.00 28.72 29.93 100 28.36 30.04 100 1.34% 47.07%
Vinci 88.10 0.87% 0.76 377332 87.72 87.50 88.88 100 84.91 95.12 95 -2.11% 7.02%
VISCOFAN 59.60 0.42% 0.25 11443 59.60 58.85 59.75 100 59.30 59.85 100 -0.25% 2.41%
Vivendi 31.90 0.79% 0.25 3531611 31.88 31.21 32.07 100 31.70 32.97 100 -2.49% 20.51%
VOESTALPINE 35.66 -1.27% -0.46 93364 35.93 35.54 36.38 299 35.62 35.82 333 -2.83% 21.54%
Volkswagen VZ 193.68 -1.46% -2.86 269146 196.73 193.16 197.18 32 193.66 193.74 32 -1.10% 27.81%
Vonovia SE 53.16 0.30% 0.16 524728 52.92 52.75 53.26 86 53.16 53.26 102 -0.37% -10.63%
Wärtsilä 11.16 -0.71% -0.08 539968 11.24 11.16 11.35 100 11.16 11.25 100 -4.72% 36.46%
Wendel 120.70 0.58% 0.70 4207 120.45 120.00 121.30 17 120.20 120.70 17 0.17% 23.23%
WFD Unibail Rodamco 66.35 1.31% 0.86 157364 66.06 65.83 67.36 2 66.35 66.38 57 -4.09% 2.68%
Wienerberger 32.28 -1.22% -0.40 107901 32.75 32.08 32.75 708 30.50 32.36 52 -2.89% 26.29%
Wolters Kluwer 97.14 1.76% 1.68 174836 96.20 96.12 97.38 38 97.12 97.16 38 0.50% 39.81%
Zalando 93.92 -0.70% -0.66 318086 93.84 91.02 94.06 9 92.44 93.98 35 -3.37% 2.73%
Colruyt 47.43 -0.92% -0.44 54542 47.79 47.42 48.02 54 47.12 47.46 41 -0.39% -2.53%