19.08.2019 07:53:47
EURO STOXX TR
720.83
EUR
10.1500
1.43%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 710.68 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung EUR Aktualisierungsstand 19.08.2019 / 07:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.02% 768.3 634.3
1 Woche -0.73% 728.5 710.7
1 Monat -5.64% 768.2 710.7
3 Monate -3.06% 768.3 710.7
6 Monate 2.90% 768.3 701.1
1 Jahr -1.93% 768.3 629.5
3 Jahre 18.71% 774.7 593.2
Benchmark:
11.67
13
SMI
12.02
15.41
SMI
-12.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.67,"chartHeight":23.166017859202,"year":2017,"ID_NOTATION":"193740"},"2018":{"performance":-12.56,"chartHeight":23.584712081886,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":12.02,"chartHeight":23.334362591585,"year":2019,"ID_NOTATION":"193740"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.08.2019 07:53:47
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 % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 24.00 8.21% 1.82 73779 22.22 22.22 24.12 550 23.92 24.02 110 -7.76% -45.77%
A2A 1.57 1.07% 0.02 1226489 1.55 1.55 1.58 24249 1.55 1.56 3000 0.51% -0.29%
Aalberts Industries - - - - - - - - - - - - -
Aareal Bank 25.78 2.46% 0.62 39466 25.12 25.10 25.83 188 25.67 25.81 87 -1.15% -4.23%
AB InBev 85.71 1.48% 1.25 322407 84.89 84.69 86.25 4 85.68 85.72 90 -1.44% 48.83%
ABN AMRO GROUP DR/EO 16.52 2.29% 0.37 824248 16.17 15.75 16.55 306 16.50 16.58 306 3.90% -19.31%
ACCOR 37.88 1.88% 0.70 73258 37.34 37.32 37.91 132 37.83 37.95 132 0.05% 2.35%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C 32.97 0.24% 0.08 285759 32.98 32.68 33.26 17 32.96 33.04 100 -4.70% -2.43%
ADIDAS 258.45 0.70% 1.80 151110 256.90 254.65 258.95 91 258.35 258.45 29 -0.39% 41.50%
AEGON 3.56 3.04% 0.10 2841291 3.49 3.48 3.61 10081 3.54 3.57 1333 -6.16% -12.50%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 47.86 1.74% 0.82 92818 47.20 47.16 47.96 70 47.80 47.85 280 0.55% 22.15%
Air France-KLM 10.24 3.69% 0.36 213598 9.98 9.92 10.24 2163 10.22 10.25 600 -3.21% 8.09%
Air Liquide 123.25 1.32% 1.60 209090 121.95 121.80 123.45 70 122.85 123.25 50 0.69% 13.65%
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
Akzo Nobel 80.90 0.89% 0.71 160277 80.25 80.15 80.97 61 80.84 80.93 120 -1.22% 2.44%
ALLIANZ 198.48 0.76% 1.50 198253 196.24 196.24 199.74 103 197.90 198.40 103 0.05% 12.88%
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alstom 38.20 2.50% 0.93 112483 37.49 37.49 38.22 3 38.17 38.20 236 0.21% 8.68%
Altice A 4.09 3.67% 0.14 641391 3.98 3.96 4.11 950 4.09 4.10 400 -1.37% 142.31%
Amadeus IT 67.08 1.21% 0.80 267314 66.62 66.32 67.44 96 66.90 67.06 125 -2.39% 10.15%
AMER SPORTS 'A' 40.03 0.05% 0.02 48 40.03 40.03 40.03 83 39.79 40.03 92 0.05% 4.27%
Amundi S.A. 54.40 1.21% 0.65 90537 53.90 53.80 54.55 89 54.25 54.85 89 -2.42% 17.62%
Andritz 30.90 1.25% 0.38 80933 30.82 30.50 31.12 5 30.90 31.18 268 -5.96% -22.71%
ArcelorMittal 11.76 2.60% 0.30 565731 11.62 11.48 11.77 435 11.74 11.77 500 -2.55% -35.21%
Arkema 74.52 1.53% 1.12 63190 73.50 73.32 74.68 72 74.44 74.52 35 -4.46% -0.21%
Aroundtown 7.16 0.87% 0.06 394647 7.09 7.09 7.17 695 7.14 7.17 342 -0.91% -0.53%
ASM International 72.78 1.34% 0.96 104951 72.48 72.48 73.64 69 72.64 72.84 160 1.20% 101.33%
ASML Holding 191.38 1.57% 2.96 213343 189.66 188.74 192.06 92 191.34 191.60 574 0.28% 39.59%
ASR Nederland 31.75 1.93% 0.60 185898 31.10 31.09 31.99 4 31.71 31.74 100 -0.09% -8.29%
Assicurazioni Genera 15.97 0.76% 0.12 1377560 15.94 15.87 16.07 875 15.96 15.97 875 0.13% 9.53%
ATLANTIA 22.81 -0.39% -0.09 385108 22.86 22.64 23.17 210 22.80 22.83 280 -5.51% 26.02%
ATOS - - - - - - - - - - - - -
AURUBIS 35.94 0.84% 0.30 28417 35.71 34.99 35.97 370 35.88 36.21 29 0.84% -16.42%
AXA 21.55 1.29% 0.28 1089093 21.31 21.23 21.61 139 21.05 21.55 481 -0.19% 14.25%
AXEL SPRINGER 62.80 -0.24% -0.15 9373 62.85 62.70 62.90 30 55.25 62.90 210 -0.40% 26.97%
AZIMUT 15.53 1.50% 0.23 59807 15.26 15.24 15.64 290 15.53 15.63 380 -3.18% 63.06%
Aéroports de Paris 152.90 0.86% 1.30 8453 151.90 151.40 153.40 53 152.80 152.90 130 -1.16% -7.72%
BBVA 4.37 -23.09% -1.31 5535867 4.23 4.21 4.37 1000 4.37 4.38 2000 -1.58% -32.82%
Banco BPM 1.68 3.95% 0.06 1198508 1.63 1.62 1.69 3400 1.67 1.69 2500 2.12% -14.01%
BA.SABADELL 0.77 5.57% 0.04 4549949 0.73 0.72 0.77 12080 0.77 0.77 13265 -2.21% -22.93%
Banco Santander 3.59 3.34% 0.12 16265469 3.45 3.43 3.59 1700 3.59 3.59 2000 -0.84% -9.64%
Bank of Ireland 3.33 6.05% 0.19 665580 3.15 3.10 3.35 200 3.32 3.35 200 -0.60% -31.58%
Bankia - - - - - - - - - - - - -
BANKINTER 5.42 2.81% 0.15 805157 5.29 5.19 5.43 1600 5.42 5.47 6417 -5.01% -22.45%
BASF 56.83 0.89% 0.50 471171 56.52 56.29 57.09 115 56.81 56.85 85 -2.15% -14.10%
BAYER 64.42 2.04% 1.29 1115540 64.00 63.93 64.65 318 64.41 64.47 78 -0.91% 6.11%
BMW 59.55 0.98% 0.58 423489 59.39 58.88 59.63 97 59.53 59.56 111 -2.12% -15.79%
BEIERSDORF 109.90 0.00% 0.00 156327 110.10 109.50 110.30 12 109.85 109.95 46 1.38% 20.43%
Bic 57.10 0.26% 0.15 42349 57.10 56.80 57.40 100 56.85 57.40 100 -3.95% -36.02%
bioMerieux 73.85 1.65% 1.20 11432 73.05 72.50 73.95 100 73.80 74.00 140 -1.27% 29.11%
BNP Paribas 40.62 2.52% 1.00 1345920 39.64 39.05 40.70 200 40.47 40.77 200 1.23% 2.86%
Bolloré 3.83 1.43% 0.05 104740 3.76 3.75 3.83 850 3.83 3.84 666 0.10% 9.38%
BME 23.16 2.93% 0.66 7254 22.42 22.36 23.16 84 23.12 24.14 1289 3.95% -4.30%
Bouygues 31.95 1.91% 0.60 322704 31.36 31.35 31.97 250 31.85 32.05 250 -0.13% 1.98%
BPER 3.08 2.19% 0.07 293429 3.02 3.01 3.09 1400 3.06 3.08 1500 -3.93% -8.28%
bpost 9.17 2.05% 0.18 27716 8.99 8.91 9.18 310 9.16 9.25 3744 2.50% 14.74%
BRENNTAG 40.48 1.33% 0.53 106585 39.96 39.96 40.52 3 40.49 40.60 121 -4.91% 7.37%
Bureau Veritas 20.89 2.81% 0.57 196568 20.40 20.40 20.90 600 20.85 20.93 223 -0.48% 17.76%
Caixabank SA 2.09 4.24% 0.09 4291301 2.01 1.98 2.09 1019 2.01 2.09 2000 -4.65% -33.89%
Cap Gemini 105.20 1.54% 1.60 143801 104.15 104.15 105.90 45 104.95 105.20 45 -3.84% 21.67%
Carrefour 15.38 1.48% 0.23 406390 15.13 15.11 15.41 270 15.38 15.42 400 -1.91% 3.67%
Casino Guichard 34.99 1.66% 0.57 22826 34.56 34.51 35.06 380 34.94 35.07 145 1.80% -4.58%
CECONOMY 4.49 -2.92% -0.14 239118 4.50 4.36 4.55 423 4.40 4.49 3000 -21.13% 42.28%
CELLNEX TELECOM SA E 35.12 1.56% 0.54 293589 34.86 34.76 35.26 3 35.10 35.13 180 -2.58% 66.86%
Christian Dior 436.40 0.69% 3.00 1573 435.40 433.20 437.80 25 435.60 437.00 8 -2.76% 30.74%
Michelin (CGDE) 92.92 0.35% 0.32 187862 93.22 92.18 93.26 28 92.90 93.12 53 -1.63% 7.45%
CNH Industrial 7.95 1.87% 0.15 1105812 7.81 7.74 7.97 2000 7.94 7.97 500 -1.80% 1.58%
CNP Assurances 16.70 1.89% 0.31 64853 16.41 16.41 16.74 150 16.69 16.72 650 -0.77% -9.53%
COFINIMMO 120.40 0.50% 0.60 5075 120.20 119.80 120.60 25 119.80 120.60 30 0.50% 10.46%
Commerzbank 4.99 5.89% 0.28 2102519 4.75 4.71 5.00 535 4.97 4.99 2700 -4.90% -53.49%
Compagnie de Saint-G 31.86 1.38% 0.43 318020 31.55 31.39 31.91 156 31.84 31.88 170 -2.90% 7.72%
Cie Plastic Omnium 19.86 0.79% 0.15 45313 19.63 19.36 19.94 1748 19.70 19.95 100 -6.87% -1.22%
CONTINENTAL 105.70 1.58% 1.64 145294 105.12 103.62 105.82 40 105.68 105.98 20 -7.38% -12.06%
COVESTRO AG O.N. 38.36 1.37% 0.52 272987 38.20 37.95 38.59 350 38.34 45.45 40 -3.52% -11.22%
Covivio 93.45 1.14% 1.05 7554 92.25 92.10 93.50 50 93.20 93.45 140 -0.27% 10.33%
CRH PLC 28.91 1.72% 0.49 208697 28.70 28.48 28.94 16 28.40 28.96 45 1.98% 26.24%
Crédit Agricole 10.21 3.01% 0.30 1433681 9.97 9.70 10.24 502 10.16 10.25 800 0.49% 8.54%
Daimler 41.16 1.38% 0.56 1145771 40.75 40.57 41.33 97 41.15 41.17 316 -3.28% -10.34%
Danone 80.26 1.98% 1.56 501088 79.03 79.03 80.46 10 80.24 80.50 110 3.64% 30.59%
Dassault Aviation 1199.00 1.61% 19.00 671 1184.00 1182.00 1200.00 4 1189.00 1199.00 2 -1.40% -0.75%
Dassault Systèmes 127.40 1.76% 2.20 85730 125.65 125.50 128.55 39 127.25 127.45 72 -1.89% 23.39%
Davide Campari Milan 7.84 0.48% 0.04 573494 7.82 7.82 8.05 600 7.83 7.85 1700 0.35% 6.63%
DEUTSCHE BANK 6.16 4.68% 0.28 3722197 5.88 5.79 6.17 1098 6.13 6.17 994 -7.90% -11.69%
DEUTSCHE BOERSE 128.55 1.10% 1.40 123046 127.40 127.40 129.47 100 128.50 128.55 13 0.04% 22.84%
DEUTSCHE EUROSHOP 22.60 -1.74% -0.40 40798 23.66 22.16 23.66 128 22.50 22.60 555 -5.68% -11.51%
DEUTSCHE LUFTHANSA 13.11 1.59% 0.20 951108 12.97 12.58 13.15 1000 13.11 13.13 686 -8.99% -33.32%
DEUTSCHE POST 28.57 1.13% 0.32 690125 28.31 28.30 28.62 175 28.54 28.59 324 -0.35% 19.46%
Deutsche Telekom 14.87 1.72% 0.25 2615707 14.68 14.68 14.89 1088 14.87 14.87 1088 3.22% 0.27%
Deutsche Wohnen 30.93 1.76% 0.54 437823 30.55 30.50 31.02 163 30.84 30.93 100 -5.48% -22.78%
Dialog Semiconductor 40.55 1.15% 0.46 131747 40.45 40.29 41.03 123 40.49 40.66 123 1.76% 79.70%
DIA 0.47 -0.46% -0.00 285 0.47 0.47 0.47 819 0.47 0.50 85241 -5.90% 1.28%
Dürr 22.31 3.43% 0.74 94416 21.85 21.67 22.32 600 22.31 22.42 222 -4.49% -27.19%
E.ON 8.30 1.32% 0.11 2593893 8.22 8.17 8.33 745 8.29 9.57 300 -0.97% -3.89%
Edenred 43.59 0.74% 0.32 110421 43.36 43.36 43.75 4 43.58 43.61 130 -3.77% 35.84%
EDP-ENERGIAS 3.34 1.46% 0.05 2014942 3.33 3.30 3.35 10792 3.31 3.34 4000 -0.80% 9.68%
Eiffage 88.72 2.19% 1.90 79517 86.96 86.78 88.84 50 88.72 88.94 57 -0.69% 22.07%
E.D.F. 10.55 2.43% 0.25 368983 10.34 10.34 10.57 472 10.50 10.55 770 -0.14% -23.63%
Elior Group 11.18 0.54% 0.06 65135 11.10 11.05 11.19 1200 11.17 11.20 420 -1.15% -14.07%
Elis 15.54 1.50% 0.23 115254 15.36 15.35 15.61 300 15.52 15.55 300 -4.95% 5.79%
Elisa Corp. 44.85 2.87% 1.25 113626 44.00 44.00 44.89 780 44.22 45.42 53 2.82% 24.45%
ENAGAS 20.21 2.12% 0.42 28068 20.05 20.05 20.34 678 20.18 20.27 600 0.60% -14.51%
Endesa 23.50 1.69% 0.39 222971 23.20 23.17 23.57 81 23.48 23.50 258 2.17% 16.34%
ENEL 6.28 4.72% 0.28 13304692 6.08 6.04 6.30 1700 6.27 6.29 1700 4.42% 24.79%
Engie S.A. 13.46 1.20% 0.16 867812 13.32 13.32 13.50 31 13.46 14.50 157 1.39% 7.76%
ENI 13.04 -0.08% -0.01 3179823 12.99 12.94 13.16 1527 13.00 13.04 100 -1.06% -4.90%
ERSTE GROUP BANK 30.48 1.77% 0.53 513883 29.88 28.06 30.60 166 29.88 30.59 501 -0.07% 5.43%
EssilorLuxottica 127.08 0.02% 0.03 166640 127.40 127.03 128.20 38 126.60 127.15 70 -1.26% 14.84%
Eurazeo 59.00 1.20% 0.70 8797 58.60 58.60 59.20 33 58.95 59.05 220 1.72% 0.00%
Eurofins Scientific 376.00 2.17% 8.00 7709 370.80 370.40 376.40 13 373.60 376.20 6 0.43% 15.62%
Euronext 69.85 1.75% 1.20 37603 68.85 68.85 69.90 50 69.75 69.85 45 0.29% 39.00%
Eutelsat Communicati 15.73 1.71% 0.27 123984 15.47 15.47 15.79 318 15.67 15.75 318 0.14% -8.86%
Evonik Industries 21.50 1.27% 0.27 215601 21.40 21.27 21.59 230 21.42 21.59 230 -4.74% -1.56%
Exor NV 57.14 -1.07% -0.62 52679 58.13 56.94 58.06 99 57.14 57.50 763 -2.66% 21.60%
Faurecia 35.84 2.20% 0.77 90913 35.34 34.90 35.89 64 35.83 35.87 5 -7.13% 9.14%
Ferrari N.V. 139.60 -0.53% -0.75 183600 141.35 139.10 141.40 84 139.60 139.70 88 -0.46% 61.28%
FERROVIAL 25.24 0.56% 0.14 499967 25.13 25.06 25.35 500 25.23 25.25 437 1.94% 41.80%
Fiat Chrysler 11.01 -3.27% -0.37 1574045 11.25 10.94 11.25 818 11.00 11.01 818 -5.12% -13.01%
FinecoBank S.p.A. 8.64 1.58% 0.13 1040221 8.63 8.43 8.73 5050 8.55 8.71 2601 -3.61% -1.53%
FORTUM 20.62 0.93% 0.19 266517 20.50 20.50 20.85 2641 20.47 20.83 2637 -1.10% 8.38%
FRAPORT 73.96 1.45% 1.06 46860 72.98 72.80 74.16 88 73.88 73.98 50 -1.36% 18.60%
freenet 17.43 3.38% 0.57 112732 16.90 16.90 17.48 200 17.43 17.45 750 0.55% 2.56%
FRESENIUS MED. CARE 59.40 1.64% 0.96 398505 58.44 58.40 59.52 4 59.38 59.42 480 -0.54% 5.13%
FRESENIUS 42.32 1.50% 0.62 219528 41.73 41.73 42.51 118 42.27 42.38 118 -0.02% -
FUCHS PETROLUB PRF 31.08 1.57% 0.48 20863 30.82 30.62 31.10 60 30.94 31.10 430 -3.54% -13.38%
Galapagos 155.15 1.74% 2.65 83282 157.60 154.35 158.30 340 154.95 155.20 32 -1.30% 92.54%
Galp Energia 12.54 0.12% 0.01 278858 12.61 12.51 12.66 85 12.43 12.62 84 -4.27% -8.87%
GEA GROUP 22.89 4.33% 0.95 112366 22.14 22.14 22.91 77 22.87 22.90 550 0.35% 1.73%
Gecina 140.40 1.52% 2.10 16348 138.20 138.20 140.60 60 139.90 140.40 90 - 24.25%
Gemalto - - - - - - - - - - - - -
Gerresheimer 66.50 1.76% 1.15 21943 65.65 65.35 66.70 121 66.45 66.55 50 -4.11% 15.95%
Getlink SE 12.46 0.24% 0.03 320636 12.39 12.36 12.49 353 12.40 12.46 210 -4.59% 5.91%
GLANBIA 10.85 -1.09% -0.12 191929 11.10 10.75 10.87 100 10.85 10.99 99 -7.50% -33.76%
GRIFOLS CL. A 28.76 0.98% 0.28 220343 28.59 28.44 28.78 7 28.75 28.76 420 1.16% 25.97%
GBL 80.98 1.45% 1.16 12537 80.20 80.18 81.24 45 80.98 81.24 40 -0.22% 6.78%
Hannover Rueck 144.50 1.47% 2.10 33333 142.50 142.50 144.90 34 143.60 144.50 56 2.12% 23.40%
HeidelbergCement AG 60.04 1.42% 0.84 214418 59.22 59.00 60.08 84 59.82 60.02 103 -0.40% 12.18%
Heineken Holding 87.40 1.39% 1.20 33657 86.60 86.50 87.95 57 87.00 87.55 45 -1.96% 18.91%
Heineken 93.92 1.89% 1.74 158645 92.42 92.42 94.26 146 93.88 94.00 53 -0.74% 21.91%
HENKEL Vz 85.84 2.43% 2.04 167941 83.75 83.70 85.92 58 85.76 85.86 150 -4.77% -9.95%
HERMES INTL 605.40 0.00% 0.00 10663 606.20 603.60 609.20 9 605.00 605.80 8 -2.26% 25.11%
HOCHTIEF 95.90 1.11% 1.05 34942 95.65 95.30 96.70 51 95.50 96.05 51 -3.71% -18.17%
Hugo Boss 49.14 -0.41% -0.20 136009 49.41 48.89 49.54 97 49.06 49.16 270 -9.13% -8.59%
Huhtamäki 34.63 2.12% 0.72 32528 34.17 34.14 34.66 468 34.30 34.91 1573 -0.77% 28.40%
IBERDROLA 9.26 1.54% 0.14 7082634 9.13 9.13 9.31 3777 9.19 9.32 3722 5.13% 28.25%
ICADE 77.95 1.23% 0.95 7662 77.40 77.30 78.05 58 77.95 78.05 40 0.84% 17.22%
Iliad 91.72 3.45% 3.06 32291 88.82 88.82 91.88 54 91.52 91.86 54 -1.78% -24.94%
IMCD 62.00 -15.42% -11.30 235084 64.30 59.90 65.70 85 61.95 62.50 141 -19.48% 10.42%
Imerys 35.84 2.17% 0.76 24340 35.24 35.24 35.84 991 35.12 35.86 25 -0.50% -14.34%
Inditex Ind De Desno 25.98 1.80% 0.46 785431 25.64 25.54 26.06 500 25.96 25.98 200 -1.63% 15.88%
Infineon Technologie 15.18 1.65% 0.25 1178505 15.11 15.00 15.26 436 15.17 15.18 319 -6.31% -13.00%
ING Groep 8.57 2.87% 0.24 4036547 8.36 8.27 8.59 592 8.56 8.58 592 -0.84% -10.64%
INGENICO 86.78 1.64% 1.40 88373 85.86 85.86 87.04 58 86.54 86.88 58 0.91% 75.70%
innogy SE 43.54 0.12% 0.05 24112 43.50 43.47 43.64 83 43.43 43.63 115 0.88% 7.40%
INTESA SANPAOLO 1.89 2.51% 0.05 12165662 1.86 1.84 1.89 10147 1.89 1.89 10147 0.87% -2.43%
Ipsen 93.15 0.70% 0.65 22179 92.65 92.25 94.15 140 93.00 93.20 30 -3.42% -17.46%
ITALGAS S.P.A. O.N. 5.69 0.39% 0.02 866382 5.69 5.65 5.74 1774 5.69 5.74 3344 1.35% 14.19%
JCDECAUX 25.14 1.04% 0.26 22592 24.94 24.82 25.20 168 25.02 25.16 75 -0.08% 2.03%
JERONIMO MARTINS 14.41 1.73% 0.24 102689 14.17 14.14 14.46 136 14.39 14.42 1170 -0.52% 39.84%
K+S 13.59 -1.38% -0.19 579909 13.77 13.31 13.77 783 13.57 13.59 200 -3.69% -13.99%
KBC Groep 52.12 2.20% 1.12 430994 51.02 48.70 52.26 654 52.08 52.18 645 -2.58% -7.62%
KERING 432.00 0.81% 3.45 43695 428.25 427.75 433.10 11 431.45 432.05 10 -4.79% 5.21%
KERRY GROUP A 106.20 1.14% 1.20 42060 106.40 105.80 107.80 245 105.20 106.30 101 -1.94% 22.85%
KESKO B 57.04 1.35% 0.76 73494 56.28 56.26 57.08 474 56.58 57.66 952 1.24% 21.39%
KINGSPAN GROUP 42.40 0.00% 0.00 8235 42.62 42.36 42.88 110 42.28 42.32 86 -2.62% 15.15%
KION GROUP 41.40 1.65% 0.67 75753 40.94 40.68 41.42 119 41.26 41.48 30 -5.80% -6.04%
Klépierre 27.15 1.76% 0.47 132444 26.69 26.69 27.22 140 27.15 27.25 153 -0.33% 0.44%
KONE 51.00 1.63% 0.82 140569 50.40 50.40 51.10 690 50.08 51.36 1069 -1.89% 22.83%
Ahold Delhaize 20.96 3.71% 0.75 1013370 20.25 20.24 21.02 617 20.96 26.50 7 2.52% -5.26%
BOSKALIS WESTMINSTER 17.32 0.79% 0.14 54929 17.15 17.02 17.36 221 17.32 17.33 500 -5.41% -20.02%
Koninklijke DSM 107.40 0.23% 0.25 159699 107.50 106.80 108.35 43 107.10 107.85 46 -3.94% 50.76%
KONINKLIJKE KPN 2.76 1.92% 0.05 4280929 2.73 2.72 2.77 1637 2.76 2.77 1900 3.37% 8.01%
PHILIPS 41.63 1.65% 0.68 579370 41.09 41.03 41.71 100 41.62 41.65 122 1.17% 34.44%
Koninklijke Vopak 43.23 0.21% 0.09 52596 43.13 43.13 43.48 60 43.09 43.28 310 -1.88% 8.70%
L'Oreal 232.70 1.26% 2.90 103501 230.90 230.50 233.30 40 232.00 233.30 40 -0.09% 15.66%
Lagardère 19.33 2.71% 0.51 63262 18.85 18.85 19.37 949 19.33 19.36 260 0.68% -12.34%
Lanxess 50.28 1.07% 0.53 125669 50.14 49.09 50.38 45 50.26 50.32 358 -6.44% 24.18%
LEG Immobilien 105.75 0.81% 0.85 51920 104.60 104.60 106.65 171 105.70 105.80 40 -1.72% 15.32%
Legrand 61.34 1.19% 0.72 107289 60.72 60.72 61.48 81 61.16 61.34 80 -1.35% 24.07%
Leonardo S.p.A. 10.09 3.23% 0.32 1114101 9.77 9.75 10.20 430 10.10 10.11 1200 1.28% 31.55%
LINDE PLC EO 0,001 168.95 0.57% 0.95 96575 168.30 167.25 169.75 49 168.70 169.40 29 -0.32% 21.68%
LVMH Moët Henn. L. Vui 348.40 0.69% 2.38 121125 346.35 345.25 350.05 40 347.50 349.10 40 -4.18% 34.70%
MAN 47.78 1.49% 0.70 442 47.08 47.06 47.78 57 46.76 98.00 72 -4.33% -47.03%
MAPFRE 2.36 1.20% 0.03 495070 2.34 2.33 2.36 300 2.36 2.36 1800 -2.56% 1.86%
MEDIASET 5.54 5.24% 0.28 543423 5.28 5.28 5.57 663 5.53 5.55 400 6.37% 1.32%
Mediobanca 8.51 2.48% 0.21 671151 8.39 8.23 8.52 500 8.49 8.51 1500 0.40% 15.72%
MERCK KGAA 94.26 1.66% 1.54 58815 92.96 92.96 94.48 140 94.20 94.34 53 -0.53% 4.92%
Merlin Properties SO 12.13 0.50% 0.06 225508