18.10.2018 13:29:42
EURO STOXX TR
701.81
EUR
-3.40
-0.48%
17.10.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 705.21 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2018 / 17:50
Währung EUR Aktualisierungsstand 18.10.2018 / 13:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.82% 774.7 691.4
1 Woche -0.46% 705.2 691.4
1 Monat -4.17% 749.0 691.4
3 Monate -6.54% 762.4 691.4
6 Monate -5.30% 771.9 691.4
1 Jahr -5.97% 774.7 691.4
3 Jahre 13.22% 774.7 520.0
Benchmark:
7.25
SMI
11.67
13
SMI
-5.58
SMI
-4.82
-6.73
2016
2017
2018
{"2016":{"performance":7.25,"chartHeight":18.905072515261,"year":2016,"ID_NOTATION":"193740"},"2017":{"performance":11.67,"chartHeight":21.411504524371,"year":2017,"ID_NOTATION":"193740"},"2018":{"performance":-4.82,"chartHeight":16.755594292116,"year":2018,"ID_NOTATION":"193740"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 13:29:42
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 39.76 1.84% 0.72 18595 38.90 38.90 39.88 70 39.70 39.74 70 4.05% -43.09%
A2A 1.46 0.73% 0.01 353049 1.44 1.44 1.46 3000 1.46 1.46 4906 -2.63% -6.13%
Aalberts Industries 32.93 0.58% 0.19 52987 32.80 32.51 33.11 83 32.92 32.94 175 -3.93% -22.66%
Aareal Bank 34.76 -0.11% -0.04 24106 34.91 34.75 35.10 124 34.70 34.74 184 -2.27% -7.74%
AB InBev 72.94 0.03% 0.02 146716 72.77 72.61 73.35 273 72.92 72.94 190 -2.47% -21.69%
ABN AMRO GROUP DR/EO 22.78 0.04% 0.01 212531 22.85 22.72 22.99 883 22.76 22.79 867 -4.05% -15.29%
ACCOR 41.88 0.46% 0.19 87399 41.63 41.63 42.03 126 41.85 41.89 292 -0.10% -3.15%
Ackermans & van Haar 142.20 0.92% 1.30 1103 141.20 141.20 142.70 20 142.10 142.20 27 -1.47% -3.09%
ACS ACTIVIDADES DE C 33.23 0.39% 0.13 121265 32.97 32.97 33.61 262 33.19 33.22 253 -6.13% 1.53%
ADIDAS 201.50 -0.25% -0.50 101280 202.90 200.80 203.80 364 201.50 201.60 153 3.46% 20.85%
AEGON 5.35 0.68% 0.04 665600 5.32 5.32 5.38 1155 5.34 5.35 2518 -5.58% -0.08%
Aena SA 140.50 0.50% 0.70 42368 139.75 139.40 141.45 73 140.40 140.45 60 -0.32% -17.23%
AGEAS/NV 44.77 0.54% 0.24 14361 44.35 44.14 45.04 106 44.76 44.80 70 -3.22% 9.54%
Air France-KLM 8.66 6.73% 0.55 1360656 8.17 8.13 8.73 1001 8.65 8.66 500 -4.57% -40.19%
Air Liquide 107.85 0.94% 1.00 172828 107.10 106.80 107.95 70 107.80 107.85 215 -1.84% 1.42%
Airbus Group 100.14 -0.65% -0.66 189710 100.06 99.15 101.50 75 100.10 100.14 75 1.87% 20.86%
Akzo Nobel 74.72 -1.53% -1.16 121328 76.02 74.43 76.16 124 74.68 74.72 118 0.90% 3.92%
ALLIANZ 184.86 0.41% 0.76 128049 184.70 184.40 186.06 161 184.86 184.88 215 -2.41% -3.99%
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alstom 38.90 2.05% 0.78 67940 38.19 38.19 38.99 490 38.89 38.91 228 - 10.43%
Altice A 2.41 3.97% 0.09 434193 2.35 2.34 2.48 42 2.41 2.41 34 -4.65% -73.47%
Amadeus IT 73.01 0.56% 0.41 287432 72.66 72.16 73.52 324 72.98 73.02 519 0.78% 20.76%
AMER SPORTS 'A' 35.38 2.49% 0.86 121168 34.85 34.78 35.45 134 35.38 35.40 220 4.38% 50.09%
Amundi S.A. 60.00 -1.06% -0.64 18407 60.24 59.80 60.58 67 59.98 60.02 178 -2.16% -13.92%
Andritz 47.02 -1.55% -0.74 20836 47.00 46.86 47.42 262 46.92 47.00 1572 1.19% 0.91%
ArcelorMittal 24.94 0.58% 0.14 860958 24.75 24.55 25.21 284 24.93 24.95 600 -0.06% -8.40%
Arkema 96.92 -0.16% -0.16 22603 96.32 96.18 97.12 40 96.86 96.92 40 -2.74% -4.35%
Aroundtown 7.43 0.54% 0.04 347701 7.39 7.38 7.50 1235 7.43 7.44 877 1.86% 23.02%
ASM International 41.64 -1.00% -0.42 16451 42.00 41.36 42.01 3 41.61 41.67 241 7.71% -25.28%
ASML Holding 158.58 -1.17% -1.88 241567 158.78 156.58 160.14 189 158.50 158.56 127 6.31% 10.47%
ASR Nederland 40.76 1.75% 0.70 93183 40.24 40.00 40.80 1077 40.74 40.76 48 0.70% 16.79%
Assicurazioni Genera 14.26 0.11% 0.01 371704 14.17 14.17 14.39 1000 14.26 14.27 1000 -1.55% -6.28%
ATLANTIA 17.60 0.11% 0.02 208395 17.57 17.52 17.89 564 17.59 17.60 338 -0.82% -33.31%
ATOS 98.62 1.61% 1.56 73408 96.88 96.58 99.02 40 98.56 98.62 8 - -20.15%
AURUBIS 55.04 -2.03% -1.14 22437 55.46 55.02 55.72 15 55.02 55.06 50 3.39% -27.52%
AXA 22.62 0.47% 0.10 559155 22.52 22.50 22.76 600 22.61 22.62 610 -4.19% -9.20%
AXEL SPRINGER 58.40 0.17% 0.10 13973 58.10 58.10 58.60 21 58.40 58.45 75 3.74% -10.84%
AZIMUT 11.93 -1.36% -0.17 80463 12.07 11.92 12.14 350 11.90 11.91 269 -4.16% -24.25%
Aéroports de Paris 185.90 1.75% 3.20 7438 182.10 181.70 186.20 74 185.80 185.90 32 1.61% 15.30%
BBVA 5.11 -3.55% -0.19 5920954 5.28 5.10 5.34 1000 5.11 5.11 2072 - -12.58%
Banco BPM 1.81 -2.58% -0.05 420305 1.85 1.81 1.87 14641 1.80 1.81 2519 -1.03% -29.02%
BA.SABADELL 1.16 -7.73% -0.10 11418183 1.26 1.15 1.27 4750 1.16 1.17 11117 -2.70% -23.65%
Banco Santander 4.13 -3.14% -0.13 10323371 4.21 4.13 4.24 900 4.13 4.13 2000 -2.73% -22.31%
Bank of Ireland 6.33 -1.32% -0.09 147088 6.42 6.33 6.45 400 6.33 6.33 1812 -2.28% -9.98%
Bankia 2.88 -8.26% -0.26 2143501 3.13 2.82 3.15 1500 2.87 2.88 1921 -6.50% -21.56%
BANKINTER 7.22 -7.93% -0.62 681750 7.82 7.22 7.88 69 7.22 7.23 300 -3.02% -0.57%
BASF 68.90 -0.06% -0.04 264590 68.89 68.72 69.56 244 68.89 68.91 639 - -14.42%
BAYER 78.04 0.55% 0.43 422978 78.09 77.82 78.97 198 78.03 78.04 156 3.22% -24.02%
BMW 75.77 0.78% 0.59 187256 75.40 75.31 76.40 62 75.76 75.79 161 -0.30% -13.54%
BEIERSDORF 92.62 1.03% 0.94 87127 91.78 91.10 92.66 218 92.62 92.64 70 0.02% -6.49%
Bic 75.75 0.20% 0.15 11325 75.80 75.28 76.10 390 75.70 75.80 56 3.00% -17.66%
bioMerieux 65.60 1.39% 0.90 17296 66.00 65.50 67.30 356 65.50 65.70 216 3.19% -13.11%
BNP Paribas 49.64 0.01% 0.01 391376 49.40 49.37 50.08 338 49.63 49.65 150 -3.68% -20.27%
Bolloré 3.76 1.08% 0.04 156713 3.73 3.71 3.79 2065 3.76 3.76 1843 3.28% -17.52%
BME 26.06 - - - - - - 243 25.82 26.14 39 -3.84% -1.83%
Bouygues 36.72 0.22% 0.08 60394 36.53 36.33 36.91 485 36.70 36.72 223 1.05% -15.39%
BPER 3.54 -0.98% -0.04 67110 3.58 3.54 3.62 1494 3.53 3.54 900 -1.11% -15.31%
bpost 13.20 -1.20% -0.16 59132 13.28 13.06 13.28 175 13.20 13.22 1135 2.53% -47.62%
BRENNTAG 47.77 0.78% 0.37 78496 47.08 47.00 48.05 75 47.75 47.77 20 -2.17% -10.35%
Bureau Veritas 19.52 0.51% 0.10 77346 19.36 19.35 19.54 237 19.51 19.53 150 -1.65% -14.75%
Buwog 29.62 0.00% 0.00 - 29.62 29.62 29.62 500 29.68 30.10 600 0.20% 2.85%
Caixabank SA 3.52 -7.75% -0.30 10013985 3.83 3.44 3.90 342 3.52 3.52 1290 -2.66% -1.95%
Cap Gemini 107.20 1.32% 1.40 59042 105.70 104.25 107.45 196 107.10 107.15 270 0.52% 6.91%
Carrefour 16.95 8.72% 1.36 1308239 16.46 16.46 17.07 300 16.94 16.96 200 -0.67% -13.58%
Casino Guichard 40.32 -1.95% -0.80 118886 41.84 38.54 42.62 88 40.24 40.35 619 10.24% -18.85%
CECONOMY 4.71 1.20% 0.06 105442 4.64 4.64 4.83 199 4.70 4.71 507 5.70% -62.89%
CELLNEX TELECOM SA E 21.78 0.37% 0.08 37170 21.69 21.60 21.96 338 21.77 21.80 477 3.28% 1.62%
Christian Dior 327.70 -0.70% -2.30 4462 325.70 323.90 328.30 6 327.50 327.80 27 1.76% 8.39%
Michelin (CGDE) 100.10 1.87% 1.84 65330 99.24 98.54 101.00 202 100.05 100.15 350 -1.27% -17.84%
CNH Industrial 9.58 -0.25% -0.02 491506 9.56 9.43 9.66 500 9.57 9.58 636 -2.87% -13.85%
CNP Assurances 19.57 -0.41% -0.08 36061 19.54 19.54 19.69 695 19.56 19.58 1133 -3.77% 2.08%
COFINIMMO 106.95 0.61% 0.65 3096 106.20 106.20 107.80 258 106.90 107.00 128 1.63% -2.23%
Commerzbank 8.71 -0.17% -0.01 286592 8.75 8.71 8.89 162 8.70 8.71 1025 - -
Compagnie de Saint-G 32.84 -2.16% -0.72 305097 33.48 32.78 33.48 579 32.83 32.84 150 -1.40% -27.22%
Cie Plastic Omnium 27.08 -0.84% -0.23 57148 27.66 26.96 27.70 200 27.08 27.10 75 -0.51% -27.90%
CONTINENTAL 139.90 0.58% 0.80 82153 138.95 138.70 140.70 37 139.85 139.95 146 -0.04% -38.31%
COVESTRO AG O.N. 60.84 -0.33% -0.20 279938 61.06 60.14 61.24 151 60.82 60.84 90 -3.14% -29.13%
Covivio 88.50 2.25% 1.95 20135 86.60 86.45 88.55 176 88.45 88.55 237 0.87% -
CRH PLC 2223.00 -4.26% -99.00 350555 2248.00 2184.00 2248.00 150 2223.00 2224.00 191 -2.27% -12.84%
Crédit Agricole 12.18 0.00% 0.00 369437 12.11 12.09 12.27 400 12.18 12.18 400 -2.92% -11.77%
Daimler 53.04 0.40% 0.21 287295 52.92 52.82 53.52 502 53.03 53.04 150 -1.78% -25.34%
Danone 62.98 1.30% 0.81 286879 61.89 61.89 63.08 156 62.96 62.98 636 -5.04% -11.31%
Dassault Aviation 1494.00 2.26% 33.00 807 1472.00 1463.00 1498.00 7 1493.00 1495.00 5 0.97% 12.86%
Dassault Systèmes 116.95 0.65% 0.75 55181 116.40 115.70 118.10 190 117.05 117.25 50 1.66% 31.31%
Davide Campari Milan 6.62 0.23% 0.01 115957 6.62 6.57 6.67 2596 6.62 6.62 401 -1.27% 2.17%
DEUTSCHE BANK 9.77 -0.20% -0.02 940934 9.83 9.76 9.97 500 9.76 9.77 851 1.62% -38.25%
DEUTSCHE BOERSE 111.45 0.86% 0.95 143859 110.90 110.90 113.05 439 111.45 111.55 545 -1.52% 13.99%
DEUTSCHE EUROSHOP 27.74 1.17% 0.32 20080 27.56 27.56 27.94 586 27.72 27.76 243 0.66% -19.06%
DEUTSCHE LUFTHANSA 19.31 2.09% 0.40 616001 18.81 18.75 19.43 300 19.34 19.35 300 -2.17% -38.53%
DEUTSCHE POST 29.15 0.59% 0.17 252204 28.99 28.95 29.32 540 29.13 29.14 342 1.19% -27.18%
Deutsche Telekom 14.63 1.67% 0.24 2849770 14.47 14.46 14.64 3183 14.62 14.63 1639 0.45% -2.57%
Deutsche Wohnen 41.28 0.66% 0.27 143661 40.99 40.85 41.69 377 41.26 41.28 355 2.29% 12.84%
Dialog Semiconductor 21.68 -0.69% -0.15 148890 21.62 21.31 22.13 604 21.67 21.70 884 30.84% -15.58%
DIA 0.88 2.65% 0.02 1944983 0.86 0.84 0.91 10289 0.88 0.89 5603 -55.82% -79.94%
Dürr 30.52 0.13% 0.04 291101 29.94 28.99 32.01 295 30.52 30.54 71 -7.30% -42.65%
E.ON 8.47 -0.26% -0.02 1313121 8.51 8.44 8.59 1123 8.47 8.47 700 1.16% -6.40%
Edenred 32.07 1.23% 0.39 150667 31.74 31.57 32.18 418 32.06 32.08 372 0.03% 31.07%
EDP-ENERGIAS 3.13 -0.29% -0.01 585287 3.14 3.13 3.17 775 3.13 3.13 8798 0.03% 9.13%
Eiffage 90.48 0.00% 0.00 20236 90.22 89.76 90.94 57 90.46 90.52 1 -1.29% -1.01%
E.D.F. 14.98 1.01% 0.15 177123 14.85 14.81 15.02 1306 14.98 14.98 474 1.44% 42.58%
Elior Group 11.97 0.08% 0.01 47862 11.96 11.85 12.03 801 11.96 11.98 1582 -5.08% -30.49%
Elis 17.44 0.29% 0.05 40596 17.34 17.16 17.44 597 17.43 17.46 175 -1.25% -24.06%
Elisa Corp. 36.32 -2.44% -0.91 198439 36.48 35.87 37.40 54 36.28 36.34 100 3.27% 13.75%
ENAGAS 23.09 1.45% 0.33 125297 22.73 22.73 23.13 200 23.05 23.07 77 -3.35% -4.83%
Endesa 18.30 1.41% 0.26 236326 18.04 18.04 18.36 250 18.30 18.30 491 -4.04% 0.67%
ENEL 4.42 0.05% 0.00 3324020 4.39 4.39 4.46 12686 4.42 4.42 660 0.55% -14.12%
Engie S.A. 11.79 0.43% 0.05 1145721 11.78 11.77 11.86 1342 11.79 11.79 1468 -3.77% -18.27%
ENI 15.53 -0.35% -0.05 1389516 15.56 15.47 15.73 1500 15.52 15.52 3007 -3.41% 12.82%
ERSTE GROUP BANK 37.02 0.46% 0.17 92723 36.94 36.88 37.29 144 36.99 37.03 249 2.88% 1.74%
EssilorLuxottica 117.10 1.30% 1.50 15183 116.55 115.78 117.30 102 117.05 117.20 237 -2.32% -
Eurazeo 64.55 0.08% 0.05 10869 64.35 64.35 65.20 161 64.50 64.60 87 -1.45% -12.33%
Eurofins Scientific 422.80 -0.33% -1.40 5219 422.00 420.80 428.80 37 422.80 423.20 10 3.41% -16.20%
Euronext 55.65 -0.89% -0.50 8651 56.00 55.40 56.05 200 55.70 55.80 251 3.22% 8.42%
Eutelsat Communicati 22.29 0.77% 0.17 76610 22.22 22.12 22.49 175 22.27 22.30 188 -0.94% 14.64%
Evonik Industries 28.15 0.72% 0.20 152648 27.95 27.76 28.24 324 28.14 28.16 500 -1.79% -10.92%
Exor NV 50.54 0.96% 0.48 8702 50.26 50.00 51.04 70 50.54 50.58 18 -6.92% -1.94%
Faurecia 43.98 0.16% 0.07 66142 43.80 43.33 44.27 782 43.95 44.01 88 -4.81% -32.48%
Ferrari N.V. 102.35 0.10% 0.10 42535 101.75 101.40 103.90 55 102.30 102.40 268 -1.26% 16.79%
FERROVIAL 18.54 0.90% 0.17 268127 18.37 18.36 18.64 518 18.53 18.54 931 3.29% -2.96%
Fiat Chrysler 13.96 0.58% 0.08 371473 13.86 13.82 14.18 500 13.95 13.96 1399 -1.98% -7.18%
FinecoBank S.p.A. 9.45 -2.52% -0.24 244735 9.66 9.42 9.66 241 9.44 9.45 1380 -5.14% 13.27%
FORTUM 19.50 0.70% 0.14 435976 19.36 19.25 19.69 1117 19.50 19.51 605 -3.56% 17.79%
FRAPORT 68.36 1.48% 1.00 19102 67.24 67.15 69.10 229 68.34 68.38 76 -1.00% -26.73%
freenet 20.28 2.01% 0.40 56442 19.94 19.94 20.28 194 20.26 20.28 41 4.03% -35.45%
FRESENIUS MED. CARE 68.68 -4.27% -3.06 259213 71.06 68.10 71.38 28 68.64 68.68 78 -18.25% -18.26%
FRESENIUS 61.46 -2.60% -1.64 461320 62.68 61.24 63.82 161 61.44 61.46 90 -7.01% -2.52%
FUCHS PETROLUB PRF 46.22 0.39% 0.18 30349 46.04 45.78 46.74 187 46.20 46.22 434 1.99% 3.61%
Galapagos 90.98 1.95% 1.74 12474 90.70 89.88 91.22 40 90.78 90.90 58 4.64% 13.09%
Galp Energia 15.68 0.19% 0.03 140473 15.70 15.59 15.87 250 15.66 15.67 429 -5.41% 1.89%
GEA GROUP 26.70 -0.98% -0.27 180904 26.84 26.61 27.07 935 26.69 26.71 288 -0.68% -32.51%
Gecina 136.30 1.11% 1.50 10435 135.20 134.80 137.20 165 136.20 136.30 63 0.22% -12.35%
Gemalto 50.26 0.04% 0.02 101409 50.24 50.24 50.54 582 50.26 50.28 308 0.28% 1.56%
Gerresheimer 61.20 1.92% 1.15 23842 60.55 60.35 61.35 15 61.10 61.20 50 -7.97% -13.26%
Getlink SE 10.70 0.61% 0.07 216732 10.60 10.52 10.73 682 10.70 10.71 815 -3.27% -0.70%
GLANBIA 14.37 -0.14% -0.02 3 14.28 14.14 14.42 150 14.35 14.38 602 0.98% -3.48%
GRIFOLS CL. A 23.35 2.91% 0.66 141878 22.73 22.73 23.70 150 23.36 23.38 150 3.94% -7.60%
GBL 82.26 0.64% 0.52 15558 82.02 81.72 82.60 77 82.26 82.32 50 -1.85% -9.25%
Hannover Rückversich 119.70 1.18% 1.40 32616 118.00 117.90 120.40 497 119.60 119.70 99 -2.23% 12.72%
HeidelbergCement AG 57.16 -8.92% -5.60 540634 58.78 56.18 59.00 134 57.16 57.18 166 -0.41% -30.54%
Heineken Holding 75.70 1.41% 1.05 10757 74.83 74.83 75.75 235 75.65 75.75 263 -0.93% -9.24%
Heineken 77.72 1.22% 0.94 48135 77.16 77.04 77.82 128 77.70 77.74 318 -0.83% -11.58%
HENKEL Vz 97.42 0.68% 0.66 61594 97.14 96.54 97.66 88 97.42 97.44 135 0.25% -12.39%
HERMES INTL 499.40 -0.16% -0.80 4904 501.00 495.00 501.00 14 499.00 499.50 32 -1.61% 11.88%
HOCHTIEF 133.50 -0.60% -0.80 5303 132.35 132.35 134.70 83 133.50 133.60 78 -2.18% -9.16%
Hugo Boss 61.70 0.82% 0.50 58640 61.02 60.06 62.04 6 61.68 61.72 147 -0.36% -13.79%
Huhtamäki 26.25 -0.49% -0.13 20810 26.11 26.03 26.40 201 26.24 26.26 59 2.33% -24.48%
IBERDROLA 6.19 0.32% 0.02 1779188 6.17 6.16 6.25 6699 6.19 6.19 6544 -3.02% -4.71%
ICADE 75.25 0.47% 0.35 6507 74.70 74.60 75.95 50 75.25 75.30 426 0.33% -8.31%
Iliad 111.80 1.27% 1.40 21280 111.75 111.75 114.35 19 111.80 111.85 25 7.18% -44.66%
IMCD 61.65 1.23% 0.75 5761 60.70 60.60 61.85 128 61.60 61.65 16 1.25% 16.22%
Imerys 57.75 -0.26% -0.15 9815 57.45 57.30 58.05 50 57.70 57.75 180 -0.17% -26.36%
Inditex Ind De Desno 24.74 -0.08% -0.02 407997 24.73 24.68 24.95 2006 24.73 24.75 1050 -0.44% -14.84%
Infineon Technologie 18.73 -1.58% -0.30 976275 19.04 18.52 19.05 301 18.73 18.74 2119 3.70% -16.73%
ING Groep 10.70 -0.67% -0.07 1804987 10.82 10.67 10.91 710 10.70 10.70 1817 -1.91% -29.83%
INGENICO 68.48 -0.58% -0.40 37579 68.70 67.82 69.26 69 68.46 68.50 60 9.44% -22.49%
innogy SE 38.59 0.13% 0.05 49809 38.56 38.55 38.64 707 38.58 38.60 1122 0.10% 17.75%
INTESA SANPAOLO 2.02 -1.27% -0.03 10529087 2.03 2.02 2.05 26841 2.02 2.02 7000 -2.34% -25.83%
Ipsen 128.15 2.48% 3.10 19868 125.50 125.25 128.15 19 128.10 128.15 25 -3.14% 25.34%
ITALGAS S.P.A. O.N. 4.54 1.18% 0.05 107339 4.50 4.49 4.55 966 4.54 4.54 300 -1.47% -11.91%
JCDECAUX 29.90 0.20% 0.06 13973 29.76 29.66 30.04 66 29.90 29.92 30 1.15% -11.38%
JERONIMO MARTINS 11.38 0.44% 0.05 61980 11.32 11.31 11.52 450 11.37 11.38 250 0.80% -30.10%
K+S 17.55 -2.50% -0.45 216817 17.88 17.55 18.11 124 17.54 17.55 1260 -1.59% -13.46%
KBC Groep 64.98 -0.18% -0.12 77884 64.87 64.63 65.54 122 64.98 65.00 556 -1.27% -8.45%
KERING 375.90 -0.53% -2.00 25498 377.90 372.20 378.00 30 375.50 375.80 27 -1.31% -4.03%
KERRY GROUP A 89.45 -2.40% -2.20 1734 90.95 89.25 91.00 35 89.50 89.55 307 3.43% -1.66%
KESKO B 46.81 0.11% 0.05 18713 46.56 46.56 47.12 56 46.79 46.81 263 2.23% 3.54%
KINGSPAN GROUP 41.06 3.06% 1.22 28534 39.84 39.60 41.06 400 41.08 41.18 512 4.57% 9.84%
KION GROUP 48.36 0.12% 0.06 31055 47.65 47.58 49.05 178 48.35 48.37 410 2.70% -33.11%
Klépierre 29.77 0.71% 0.21 65901 29.62 29.62 30.04 156 29.77 29.78 1789 -0.50% -19.23%
KONE 41.56 -0.57% -0.24 85044 41.75 41.46 41.84 228 41.54 41.56 100 -2.34% -6.53%
Ahold Delhaize 19.95 2.54% 0.49 562082 19.62 19.61 20.02 1984 19.95 19.96 502 -0.82% 6.12%
BOSKALIS WESTMINSTER 24.60 -1.48% -0.37 49623 24.61 24.28 24.66 86 24.59 24.61 110 1.50% -20.45%
Koninklijke DSM 80.14 -0.99% -0.80 125581 80.58 79.68 80.66 189 80.12 80.16 305 0.62% 1.34%
KONINKLIJKE KPN 2.38 0.80% 0.02 2029241 2.39 2.37 2.44 12923 2.38 2.38 4725 1.81% -18.53%
PHILIPS 35.85 -0.13% -0.04 280540 35.97 35.77 36.13 448 35.84 35.85 390 0.04% 13.57%
Koninklijke Vopak 41.32 -0.14% -0.06 14639 41.21 41.13 41.69 244 41.32 41.34 162 -0.53% 12.88%
L'Oreal 188.15 0.21% 0.40 46817 188.30 186.45 188.30 50 188.10 188.15 225 -2.11% 1.32%
Lagardère 25.77 0.70% 0.18 34957 25.51 25.51 25.95 341 25.76 25.78 703 0.27% -4.25%
Lanxess 58.38 0.66% 0.38 50947 57.84 57.36 58.74 79 58.36 58.40 93 -4.35% -12.19%
LEG Immobilien 100.35 0.77% 0.77 19016 99.64 99.24 101.25 193 100.30 100.40 10 1.84% 4.40%
Legrand 58.00 -1.46% -0.86 121557 58.62 57.46 58.62 490 57.98 58.02 281 0.58% -8.37%
Leonardo S.p.A. 10.25 -0.44% -0.04 312904 10.10 10.07 10.50 740 10.24 10.25 225 2.18% 4.10%
LINDE 188.90 2.55% 4.70 32067 183.75 183.75 190.55 50 188.75 189.00 17 4.81% 1.82%
LUXOTTICA GROUP 53.86 1.32% 0.70 24599 53.26 53.26 53.94 66 53.84 53.88 281 -2.28% 3.83%
LVMH Moët Henn. L. Vui 264.00 -0.09% -0.25 87121 264.35 261.15 264.52 156 263.90 264.00 67 -0.34% 7.40%
MAN 91.60 0.16% 0.15 5362 91.35 90.95 91.60 142 91.55 91.60 75 -0.38% -4.13%
MAPFRE 2.58 -0.15% -0.00 209510 2.58 2.58 2.62 1250 2.57 2.58 1421 -4.44% -3.37%
MEDIASET 6.06 1.17%