15.06.2021 15:12:19
EURO STOXX TR
950.39
EUR
2.0500
0.22%
14.06.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.06.2021 948.34 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2021 / 17:50
Währung EUR Aktualisierungsstand 15.06.2021 / 15:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.82% 950.4 802.4
1 Woche 0.81% 950.4 942.0
1 Monat 3.47% 950.4 904.4
3 Monate 9.21% 950.4 868.7
6 Monate 18.86% 950.4 790.0
1 Jahr 35.69% 950.4 680.7
3 Jahre 24.19% 950.4 526.5
26.4
26.51
1.13
16.82
10.86
SMI
-0.96
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.4,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193740"},"2020":{"performance":-0.96,"chartHeight":8.2995820806456,"year":2020,"ID_NOTATION":"193740"},"2021":{"performance":16.82,"chartHeight":22.855061385357,"year":2021,"ID_NOTATION":"193740"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 15:12:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 26.56 - - - - - - 337 26.30 26.86 337 1.76% 26.96%
A2A SpA 1.77 -0.45% -0.01 1069740 1.78 1.77 1.79 6729 1.77 1.77 4415 1.98% 36.29%
Aalberts Industries 45.73 -0.44% -0.20 153573 46.08 45.69 46.18 53 45.71 45.73 219 -1.87% 25.53%
Aareal Bank 20.88 1.06% 0.22 22562 20.72 20.66 20.88 119 20.86 20.90 517 1.18% 5.25%
ABN AMRO GROUP DR/EO 10.63 -0.87% -0.09 280869 10.75 10.58 10.75 143 10.63 10.63 594 -3.73% 33.17%
Accor S.A. 34.63 -0.42% -0.14 75393 34.75 34.59 34.99 38 34.63 34.64 142 2.20% 17.22%
Ackermans & van Haar 136.25 1.26% 1.70 1991 134.80 134.80 136.50 9 136.20 136.40 57 0.19% 8.95%
ACS ACTIVIDADES DE C 25.66 0.08% 0.02 74446 25.67 25.54 25.79 267 25.65 25.67 277 1.22% -6.56%
ADIDAS 292.90 -0.19% -0.55 82398 295.20 292.15 295.20 19 292.90 293.00 93 -1.21% -1.89%
AEGON 3.76 0.05% 0.00 699841 3.75 3.73 3.77 1831 3.76 3.76 1719 -1.56% 16.07%
Aena SA 142.40 -0.30% -0.42 23285 143.60 142.15 144.85 32 142.30 142.40 97 0.97% 0.44%
AGEAS/NV 49.76 0.85% 0.42 72659 49.49 49.32 49.98 189 49.75 49.77 52 -0.30% 13.04%
Air France-KLM 4.56 -0.85% -0.04 157011 4.62 4.54 4.65 5 4.56 4.56 2045 0.29% -10.82%
Air Liquide 144.68 2.65% 3.74 187221 142.90 142.82 145.00 2 144.66 144.68 8 -0.23% 4.40%
Airbus 112.96 0.55% 0.62 249955 113.78 112.78 114.18 110 112.94 112.96 127 1.08% 24.27%
Akzo Nobel 107.25 0.80% 0.85 78714 107.20 106.70 108.05 308 107.20 107.25 122 0.33% 20.20%
ALLIANZ 218.75 0.75% 1.62 100850 217.68 217.30 219.07 377 218.70 218.80 372 -0.83% 7.38%
Alstom 45.89 0.86% 0.39 423681 45.66 45.66 46.23 149 45.88 45.89 107 -0.85% -2.74%
Amadeus IT 64.78 -1.46% -0.96 513969 65.60 64.76 65.94 298 64.76 64.80 297 6.17% 9.57%
Amundi S.A. 74.88 -0.23% -0.17 10755 75.25 74.65 75.30 171 74.85 74.95 83 1.42% 11.93%
Andritz 46.92 -1.43% -0.68 10646 47.92 46.92 47.98 12 46.86 46.96 100 -0.29% 28.65%
AB InBev 65.60 1.44% 0.93 228402 65.20 65.09 65.66 4 65.59 65.60 144 0.99% 13.12%
ArcelorMittal 26.03 -3.64% -0.98 898068 27.02 26.02 27.04 150 26.02 26.03 331 1.05% 42.47%
Arkema 108.83 0.23% 0.25 17490 108.70 108.62 109.55 40 108.80 108.85 85 -0.71% 15.53%
Aroundtown 7.05 -0.14% -0.01 275590 7.07 6.99 7.07 98 7.05 7.06 615 1.29% 14.08%
ASM International 273.60 0.70% 1.90 23220 274.40 272.70 276.90 12 273.60 273.70 39 2.90% 50.36%
ASML Holding 581.95 0.74% 4.25 56947 584.40 580.60 585.90 20 582.00 582.10 34 3.42% 44.39%
ASR Nederland 33.60 0.19% 0.07 200921 33.49 33.49 33.76 439 33.59 33.61 155 -2.34% 1.68%
Assicurazioni Genera 17.16 0.15% 0.03 1023663 17.18 17.09 17.20 313 17.16 17.17 1817 -0.32% 20.48%
Atlantia 16.41 3.93% 0.62 911854 16.02 15.97 16.64 375 16.41 16.41 896 -0.13% 7.82%
ATOS 53.56 -1.62% -0.88 103347 54.50 53.46 54.50 45 53.54 53.56 32 1.68% -27.53%
AURUBIS 78.28 -2.32% -1.86 13713 80.06 78.28 80.06 28 78.26 78.32 148 -1.01% 25.85%
AXA S.A. 22.72 1.14% 0.26 474229 22.60 22.56 22.77 1044 22.71 22.73 2030 -2.43% 14.92%
AZIMUT 20.28 -1.15% -0.23 62911 20.62 20.27 20.62 225 20.27 20.29 766 -1.56% 15.12%
Aéroports de Paris 125.35 -0.99% -1.25 15127 127.05 124.95 127.65 32 125.25 125.40 53 9.99% 19.89%
BBVA 5.34 0.29% 0.02 2338810 5.33 5.29 5.37 1314 5.34 5.34 2066 0.08% 31.07%
Banco BPM 2.96 -1.68% -0.05 975336 3.00 2.93 3.00 4212 2.96 2.96 3474 -0.86% 65.90%
BA.SABADELL 0.63 -1.12% -0.01 1672823 0.64 0.63 0.64 107 0.63 0.63 1100 -1.23% 81.39%
Banco Santander 3.41 -0.91% -0.03 3685917 3.44 3.39 3.44 1171 3.41 3.41 397 -0.53% 34.43%
Bank of Ireland 5.07 -1.42% -0.07 61648 5.14 5.04 5.14 200 5.06 5.07 5 -3.75% 55.60%
- - - - - - - - - - - 0.00% 0.00%
BANKINTER 4.45 -1.34% -0.06 200697 4.52 4.45 4.52 8 4.45 4.45 572 -1.26% 1.98%
BASF 67.06 -0.54% -0.36 305662 67.50 67.00 67.65 251 67.05 67.06 211 -1.88% 4.16%
BAYER 53.47 0.32% 0.17 190525 53.51 53.15 53.84 167 53.45 53.47 392 0.72% 9.91%
BMW 94.39 -0.42% -0.40 164161 94.46 94.14 94.73 96 94.39 94.40 1 -0.92% 30.43%
BEIERSDORF 101.35 0.82% 0.82 29995 100.75 100.70 101.45 135 101.35 101.40 61 -1.16% 6.09%
bioMerieux 91.98 0.04% 0.04 14035 91.74 91.62 92.30 124 91.96 92.02 53 0.61% -20.67%
BNP Paribas 56.29 -0.37% -0.21 303176 56.44 56.03 56.64 280 56.28 56.30 227 -2.01% 30.06%
Bolloré 4.37 -0.59% -0.03 108662 4.41 4.35 4.41 417 4.37 4.37 677 -0.77% 29.54%
Bouygues 33.69 0.61% 0.20 202160 34.11 33.42 34.11 152 33.68 33.69 511 -1.01% -1.01%
Bper Banca 2.01 -1.23% -0.03 266312 2.04 2.01 2.04 1206 2.01 2.01 3587 -0.29% 37.09%
bpost 10.71 -0.19% -0.02 21315 10.76 10.71 10.82 99 10.71 10.73 200 -1.20% 26.98%
Brenntag 76.70 0.76% 0.58 20641 76.48 76.30 76.84 128 76.70 76.74 67 -2.18% 17.85%
Bureau Veritas 26.26 0.31% 0.08 139086 26.25 26.20 26.31 1808 26.26 26.27 373 0.85% 19.98%
Caixabank 2.77 -1.50% -0.04 1350711 2.80 2.76 2.80 2356 2.76 2.77 10650 -1.95% 32.69%
Cap Gemini 159.32 0.62% 0.97 40919 159.00 158.35 159.70 139 159.30 159.35 28 5.22% 24.71%
Carrefour 17.18 0.00% 0.00 211196 17.22 17.16 17.29 531 17.18 17.19 678 -1.32% 22.27%
Casino Guichard 27.18 -1.34% -0.37 54533 27.60 27.11 27.60 73 27.16 27.19 190 -1.64% 9.80%
CECONOMY 4.65 -0.34% -0.02 56155 4.65 4.60 4.69 278 4.64 4.65 586 -9.27% -18.78%
Cellnex Telecom 52.22 -0.23% -0.12 164913 52.48 51.89 52.48 737 52.20 52.24 625 4.72% 21.96%
Christian Dior 695.50 0.65% 4.50 799 692.75 691.00 698.00 10 694.00 695.00 15 2.67% 51.40%
Michelin (CGDE) 130.30 0.70% 0.90 52098 129.55 129.40 131.60 152 130.25 130.30 46 -2.56% 22.83%
CNH Industrial 14.30 0.14% 0.02 400924 14.29 14.20 14.34 2359 14.30 14.31 977 -3.64% 37.36%
CNP Assurances 14.57 0.03% 0.01 104065 14.56 14.52 14.64 286 14.57 14.58 545 -0.02% 9.96%
COFINIMMO 131.30 0.23% 0.30 4795 131.50 130.50 131.60 18 131.20 131.40 203 0.61% 7.38%
Commerzbank 6.37 -1.05% -0.07 1016991 6.41 6.32 6.45 4772 6.37 6.37 763 -5.51% 21.49%
Compagnie de Saint-G 56.66 -0.01% -0.01 442003 56.67 56.37 57.02 123 56.65 56.67 261 -1.55% 50.38%
Cie Plastic Omnium 27.82 -1.28% -0.36 12417 28.30 27.80 28.30 100 27.78 27.82 460 -3.49% 0.14%
CONTINENTAL 128.28 -0.40% -0.52 42799 128.91 128.00 129.52 114 128.26 128.30 122 -2.11% 4.76%
COVESTRO AG O.N. 53.40 -0.56% -0.30 121535 53.86 53.38 54.08 160 53.38 53.42 83 -7.57% 5.63%
Covivio 80.22 -1.18% -0.96 7115 80.92 79.70 80.92 57 80.18 80.28 12 0.84% 7.88%
CRH PLC 42.53 -0.68% -0.29 142881 42.54 42.20 42.81 228 42.51 42.54 149 -1.83% 25.35%
Crédit Agricole 12.42 -0.30% -0.04 695899 12.47 12.40 12.50 165 12.42 12.42 798 -0.41% 19.87%
Daimler 79.06 0.04% 0.03 227703 79.20 78.86 79.66 440 79.04 79.07 74 -1.48% 35.30%
Danone 59.02 -0.98% -0.58 803565 59.58 58.78 59.64 385 59.02 59.04 526 1.24% 10.39%
Dassault Aviation 1026.50 0.15% 1.50 736 1028.00 1024.50 1036.00 2 1026.00 1027.00 4 0.05% 13.13%
Dassault Systèmes 195.95 0.68% 1.32 30631 195.00 194.80 196.30 134 195.90 196.00 192 5.06% 16.91%
Davide Campari-Milan 11.18 0.20% 0.02 101440 11.12 11.11 11.21 2311 11.17 11.18 944 2.41% 19.02%
DEUTSCHE BANK 11.56 -0.07% -0.01 1060960 11.61 11.48 11.65 3932 11.56 11.56 614 -6.36% 28.74%
DEUTSCHE BOERSE 138.85 0.76% 1.05 98165 138.40 137.95 138.97 284 138.80 138.85 26 2.19% -1.59%
DEUTSCHE EUROSHOP 20.72 0.19% 0.04 10480 20.70 20.65 20.76 65 20.72 20.74 40 0.49% 12.45%
DEUTSCHE LUFTHANSA 10.37 -3.21% -0.34 1007364 10.82 10.35 10.84 141 10.36 10.37 2058 -1.22% -1.23%
DEUTSCHE POST 57.17 0.37% 0.21 239577 57.12 57.06 57.46 434 57.16 57.18 707 -0.54% 40.11%
Deutsche Telekom 17.90 0.36% 0.06 1103616 17.86 17.84 17.98 786 17.90 17.90 927 2.24% 18.60%
Deutsche Wohnen 51.84 0.08% 0.04 556726 51.80 51.74 51.88 483 51.84 51.86 1095 0.94% 18.54%
Dialog Semiconductor 65.34 0.03% 0.02 15090 65.30 65.24 65.36 170 65.32 65.36 298 -0.43% 43.56%
DIA 0.08 -0.13% -0.00 3009 0.08 0.08 0.08 8244 0.07 0.08 4877 1.73% -33.07%
Dürr 33.09 -2.33% -0.79 44671 33.78 33.09 33.80 54 33.08 33.10 3 -2.39% 0.59%
E.ON 10.20 0.25% 0.03 669954 10.19 10.18 10.24 966 10.20 10.20 894 1.73% 12.08%
Edenred 50.46 0.44% 0.22 155022 50.18 50.08 50.82 201 50.44 50.48 252 7.17% 7.74%
EDP-ENERGIAS 4.57 -0.52% -0.02 1119368 4.63 4.57 4.63 208 4.57 4.57 641 1.52% -12.04%
Eiffage 91.98 1.08% 0.98 86417 91.16 90.94 92.58 300 91.96 92.00 25 -0.50% 15.16%
E.D.F. 11.88 -1.16% -0.14 312619 11.99 11.73 11.99 751 11.87 11.88 1031 2.52% -6.89%
Elior Group 7.21 1.02% 0.07 109007 7.12 7.11 7.26 672 7.20 7.21 202 7.01% 27.57%
ELIS S.A. 15.80 -0.25% -0.04 67677 15.83 15.76 15.91 621 15.80 15.82 415 1.54% 15.28%
Elisa A 51.26 1.34% 0.68 40882 50.72 50.56 51.66 70 51.26 51.28 135 2.89% 11.87%
ENAGAS 19.93 0.71% 0.14 129297 19.81 19.77 19.93 136 19.93 19.93 190 1.05% 10.47%
Endesa 22.40 0.63% 0.14 309997 22.39 22.31 22.49 1164 22.39 22.41 1378 2.49% -0.58%
ENEL 8.10 -0.04% -0.00 1525094 8.12 8.07 8.16 2156 8.10 8.10 3188 1.27% -2.38%
Engie S.A. 12.32 0.15% 0.02 585975 12.37 12.31 12.43 33 12.33 12.33 132 -0.81% -1.79%
ENI 10.69 -0.36% -0.04 459799 10.75 10.62 10.77 4588 10.69 10.69 2533 3.05% 25.69%
ERSTE GROUP BANK 33.63 -0.12% -0.04 66431 33.77 33.31 33.84 21 33.62 33.64 144 -3.19% 32.25%
EssilorLuxottica 148.34 -0.22% -0.33 60348 148.81 148.15 149.22 37 148.32 148.36 108 1.97% 16.24%
Eurazeo 73.90 0.27% 0.20 11425 73.75 73.35 74.12 66 73.85 73.95 173 1.24% 31.84%
Eurofins Scientific 87.72 0.62% 0.54 41651 87.58 87.17 88.07 35 87.70 87.74 37 4.23% 26.26%
Euronext 89.88 0.25% 0.23 41181 89.75 89.40 90.00 15 89.85 89.90 109 1.47% 8.51%
Eutelsat Communicati 10.35 -0.10% -0.01 90701 10.37 10.31 10.44 387 10.35 10.36 1200 0.15% 12.07%
Evonik Industries 28.46 0.23% 0.07 77962 28.43 28.34 28.49 495 28.45 28.46 141 -2.36% 5.71%
Exor NV 68.48 -1.78% -1.24 60356 69.90 68.04 69.90 183 68.48 68.52 86 -2.46% 4.97%
Faurecia 45.56 -0.11% -0.05 98071 45.56 45.15 46.08 27 45.55 45.56 40 -2.29% 8.83%
Ferrari N.V. 168.95 0.27% 0.45 64004 169.00 167.50 169.70 14 168.90 168.95 61 -6.41% -11.11%
FERROVIAL 25.49 0.39% 0.10 82409 25.42 25.32 25.52 8 25.49 25.50 398 3.02% 11.85%
FinecoBank S.p.A. 13.89 -0.32% -0.05 271842 13.94 13.74 13.97 776 13.88 13.89 386 -0.64% 3.75%
Flutter Entertainmen 153.00 -4.38% -7.00 33110 159.12 152.60 159.12 22 152.85 153.00 39 4.05% -3.89%
FORTUM 24.12 -0.60% -0.14 176525 24.34 24.07 24.39 365 24.12 24.13 902 3.45% 22.51%
FRAPORT 63.26 -0.66% -0.42 18742 64.06 63.06 64.74 33 63.26 63.32 34 8.26% 29.91%
freenet 22.67 -0.22% -0.05 48752 22.70 22.62 22.74 207 22.66 22.68 354 -0.09% 32.05%
FRESENIUS MED. CARE 69.22 0.09% 0.06 48858 69.40 68.98 69.44 247 69.20 69.24 488 1.90% 0.79%
FRESENIUS 45.24 0.03% 0.01 90580 45.32 45.19 45.48 146 45.23 45.25 54 0.47% 18.95%
FUCHS PETROLUB PRF 42.90 -0.19% -0.08 18722 43.22 42.86 43.22 109 42.86 42.88 65 3.92% -7.75%
Galapagos 65.12 0.14% 0.09 29673 65.04 64.53 65.40 32 65.09 65.13 130 5.16% -19.93%
Galp Energia 9.94 0.81% 0.08 256693 9.88 9.81 9.96 774 9.94 9.94 500 -0.62% 12.64%
GEA GROUP 34.02 0.01% 0.01 74080 34.11 33.85 34.31 107 34.02 34.03 308 -3.27% 14.78%
Gecina 135.22 -0.28% -0.38 11104 136.50 134.85 136.50 38 135.20 135.25 34 0.63% 7.28%
Gerresheimer 95.60 0.53% 0.50 14143 95.10 94.60 95.75 98 95.55 95.60 15 3.03% 7.73%
Getlink SE 13.26 2.04% 0.27 185342 13.04 13.04 13.29 115 13.26 13.27 600 -1.05% -9.13%
GLANBIA 14.20 0.07% 0.01 38454 14.09 14.08 14.26 166 14.17 14.21 7 0.21% 36.05%
GRIFOLS CL. A 23.48 -0.80% -0.19 83319 23.68 23.31 23.68 490 23.47 23.49 625 8.83% -1.38%
GBL 94.04 -0.42% -0.40 27529 94.58 93.90 94.74 135 94.02 94.06 48 -0.01% 14.09%
Hannover Rueck 144.65 1.33% 1.90 17823 143.20 143.10 145.25 4 144.60 144.65 45 -1.31% 8.10%
HeidelbergCement AG 74.50 -0.32% -0.24 92440 75.22 74.48 75.40 180 74.50 74.52 189 -1.40% 21.23%
Heineken Holding 83.83 0.21% 0.17 5869 83.70 83.38 83.90 89 83.80 83.85 84 -0.24% 8.14%
Heineken 98.62 0.22% 0.22 49229 98.58 98.24 98.94 79 98.60 98.64 293 -0.08% 8.25%
HENKEL Vz 93.54 0.49% 0.46 48339 93.22 93.16 93.70 555 93.52 93.56 330 -1.78% 0.82%
HERMES INTL 1206.50 0.86% 10.25 5566 1202.50 1196.00 1208.00 36 1205.00 1206.00 58 2.16% 35.48%
HOCHTIEF 67.58 0.63% 0.42 50788 67.66 67.32 67.80 209 67.56 67.60 41 1.30% -16.10%
Hugo Boss 46.69 0.17% 0.08 30791 46.94 46.36 46.94 256 46.65 46.70 178 -1.19% 69.55%
Huhtamäki 40.91 0.05% 0.02 65944 41.03 40.81 41.27 69 40.91 40.92 29 5.91% -3.65%
IBERDROLA 10.80 -0.23% -0.03 666413 10.87 10.76 10.88 2893 10.79 10.80 2192 1.64% -7.64%
Icade SA 75.88 -0.43% -0.33 3024 76.20 75.40 76.20 52 75.80 75.95 29 1.26% 22.21%
Iliad 135.65 0.44% 0.60 24070 135.30 135.25 137.45 46 135.55 135.65 68 1.09% -19.40%
IMCD 133.72 0.60% 0.80 9872 133.05 132.90 134.05 78 133.70 133.75 32 0.85% 26.93%
Imerys 43.52 -0.05% -0.02 10584 43.52 43.44 43.70 38 43.40 43.46 73 -0.37% 12.56%
Inditex Ind De Desno 31.36 -1.66% -0.53 508954 31.96 31.34 31.96 440 31.35 31.36 770 -1.47% 21.83%
Infineon Technologie 34.24 -0.01% -0.01 348011 34.53 33.77 34.53 2 34.24 34.25 339 3.47% 8.13%
ING Groep 11.19 -0.18% -0.02 1878978 11.27 11.14 11.28 18 11.19 11.19 21 -1.11% 45.86%
INTESA SANPAOLO 2.44 -0.14% -0.00 4716909 2.46 2.42 2.46 5436 2.44 2.44 15963 -1.50% 27.50%
Ipsen 90.86 -0.55% -0.50 26244 91.28 90.30 91.32 59 90.82 90.86 90 4.44% 35.35%
ITALGAS S.P.A. O.N. 5.64 0.07% 0.00 450160 5.64 5.63 5.70 1336 5.64 5.64 149 1.81% 8.35%
JCDECAUX 25.06 0.08% 0.02 11895 25.00 24.86 25.18 50 25.06 25.10 208 1.05% 34.99%
Jeronimo Martins 15.89 0.06% 0.01 96039 15.96 15.78 15.96 360 15.89 15.90 38 -0.22% 14.36%
K+S AG 11.77 -1.92% -0.23 46589 11.98 11.77 12.01 154 11.76 11.78 452 -0.64% 53.51%
KBC Groep 67.84 -0.35% -0.24 60765 68.06 67.34 68.18 105 67.82 67.86 115 -1.39% 18.01%
KERING 748.50 0.64% 4.75 12986 746.10 742.30 750.40 5 748.50 748.60 5 0.70% 25.21%
KERRY GROUP A 107.30 -0.49% -0.53 38659 107.05 106.62 107.90 59 107.25 107.35 82 -1.71% -9.69%
Kesko B 30.66 2.39% 0.71 205749 30.27 30.26 30.94 798 30.65 30.66 45 1.63% 41.90%
Kingspan Group 77.78 -0.87% -0.68 16571 78.12 77.76 78.84 17 77.72 77.80 34 -1.80% 34.23%
KION GROUP 89.97 0.26% 0.23 11806 90.18 89.64 90.48 35 89.94 90.00 463 -1.90% 24.66%
Klépierre 24.60 -1.48% -0.37 40843 25.03 24.59 25.06 118 24.59 24.60 17 0.97% 35.85%
KONE 67.60 -0.06% -0.04 148475 67.80 67.57 68.31 501 67.58 67.62 560 1.65% 1.78%
Ahold Delhaize 24.86 0.05% 0.01 235803 24.88 24.80 24.91 669 24.85 24.86 973 1.93% 6.72%
BOSKALIS WESTMINSTER 28.40 -0.80% -0.23 7776 28.14 28.06 28.42 65 28.34 28.40 1 1.45% 26.68%
Koninklijke DSM 152.12 -0.02% -0.03 29733 152.50 151.80 153.10 93 152.10 152.15 67 0.00% 7.49%
KONINKLIJKE KPN 2.65 -1.04% -0.03 1632949 2.67 2.65 2.68 1709 2.65 2.65 885 -1.47% 7.67%
PHILIPS 44.49 -0.12% -0.05 715017 44.87 44.39 45.27 212 44.49 44.49 208 -3.51% 1.39%
Koninklijke Vopak 39.88 -0.18% -0.07 28042 39.92 39.69 39.93 108 39.87 39.89 176 1.67% -6.98%
L'Oreal 390.50 1.39% 5.35 46659 386.70 386.70 391.40 57 390.40 390.50 71 1.52% 23.37%
Lagardère 21.04 -1.50% -0.32 57426 21.24 20.98 21.40 65 21.00 21.04 241 -0.28% 4.60%
Lanxess 61.20 0.58% 0.35 25772 61.04 60.78 61.60 20 61.18 61.22 31 -4.95% -3.57%
LEG Immobilien 121.38 0.56% 0.68 28016 121.05 120.65 121.55 164 121.35 121.40 44 0.25% -4.87%
Legrand 89.26 1.39% 1.22 87434 88.40 88.26 89.63 220 89.26 89.28 115 -0.20% 20.60%
Leonardo S.p.A. 7.14 -1.11% -0.08 156073 7.22 7.09 7.24 1118 7.13 7.14 1031 -0.63% 21.69%
LINDE PLC EO 0,001 242.43 1.75% 4.17 42086 240.05 240.05 242.82 20 242.40 242.45 27 -0.60% 12.25%
LVMH Moët Henn. L. Vui 678.60 0.72% 4.85 42688 677.00 674.40 680.60 7 678.60 678.80 32 2.81% 31.31%
MAN 72.30 0.14% 0.10 1365 72.30 72.20 72.40 100 72.20 72.40 5 0.42% 60.09%
MAPFRE 1.87 0.74% 0.01 511886 1.85 1.85 1.87 1252 1.87 1.87 26 -0.89% 16.54%
MEDIASET 5.26 1.79% 0.09 55454 5.27 5.20 5.29 9 5.26 5.27 238 -7.96% 21.62%
Mediobanca Banca di 9.93 -0.36% -0.04 518062 9.98 9.90 10.01 620 9.93 9.94 1272 -0.45% 31.32%
MERCK KGAA 154.07 -0.31% -0.47 51695 155.85 153.00 156.00 143 154.05 154.15 156 4.64% 10.73%
Merlin Properties SO 9.44 -1.34% -0.13 107790 9.58 9.41 9.58 113 9.44 9.45 263 -0.56% 24.47%
Moncler 57.92 1.60% 0.91 77755 57.29 57.15 58.07 119 57.90 57.92 17 -3.69% 13.29%
MTU Aero Engines 213.20 2.50% 5.20 35847 210.00 209.00 215.20 103 213.10 213.30 113 -1.35% -3.14%
Münchener Rück 236.10 0.70% 1.65 54973 235.30 235.20 238.05 115 236.05 236.15 99 -0.75% -4.21%
Natixis 4.00 -0.02% -0.00 1363839 4.00 4.00 4.00 3798712 4.00 4.00 226567 0.02% 43.18%
Naturgy Energy Group 21.85 -0.16% -0.04 125738 21.93 21.82 21.96 758 21.85 21.86 998 1.18% 14.79%
Neles 11.70 -1.10% -0.13 12884 11.82 11.69 11.88 106 11.70 11.71 500 -2.99% 8.83%
Neste Corp 54.86 -0.54% -0.30 163358 55.40 54.45 55.42 208 54.84 54.86 96 -2.09% -7.39%
NN Group 41.04 1.21% 0.49 176751 40.66 40.65 41.16 212 41.03 41.05 107 -2.48% 13.62%
NOKIA 4.50 -0.56% -0.03 1135707 4.53 4.50 4.56 538 4.50 4.50 520 -0.07% 43.49%
NOKIAN TYRES 33.73 0.13% 0.04 58527 33.62 33.59 33.80 98 33.70 33.73 329 -0.82% 16.58%
OMV 49.85 -1.60% -0.81 35220 50.70 49.53 50.72 194 49.84 49.85 2 -1.90% 52.59%
Ontex Group 11.06 0.45% 0.05 8227 11.07 11.03 11.17 254 11.05 11.07 213 -0.32% 0.73%
ORANGE SA 10.09 -3.17% -0.33 2224826 9.99 9.95 10.10 1316 10.09 10.09 158 -1.01% 6.83%
Orion B 37.87 0.11% 0.04 33378 37.92 37.72 37.95 107 37.86 37.87 254 3.93% 0.96%
Orpea 108.08 0.02% 0.03 10015 108.15 107.85 108.55 55 108.00 108.10 84 2.42% 0.19%
OSRAM Licht 52.35 0.00% 0.00 4661 52.30 52.30 52.40 3237 52.35 52.40 7157 0.00% 0.75%
OUTOKUMPU 5.01 -3.93% -0.20 225597 5.19 5.00 5.22 206 5.01 5.01 464 3.68% 61.46%
Pernod Ricard 179.88 1.48% 2.62 41569 178.38 178.10 180.10 28 179.85 179.90 97 -2.22% 12.61%
Porsche Automobil 95.68 -1.50% -1.46 55386 97.58 95.64 97.58 143 95.66 95.70 21 -4.06% 71.38%
Poste Italiane 12.03 -0.12% -0.01 220995 12.05 11.93 12.05 697 12.03 12.03 1925 -0.15% 44.30%
PostNL 4.52 -1.01% -0.05 373024 4.59 4.52 4.60 1232 4.52 4.52 171 -0.54% 63.33%
ProSiebenSat.1 Media 17.37 -1.95% -0.34 211539 17.70 17.27 17.70 79 17.37 17.38 713 -0.87% 29.21%
Proximus 17.55 0.85% 0.15 79034 17.41 17.38 17.55 100 17.55 17.55 322 1.80% 7.56%
PRYSMIAN 29.35 0.31% 0.09 60470 29.39 29.25 29.57 277 29.33 29.35 212 -1.42% 0.62%
Publicis Groupe 54.72 0.40% 0.22 98036 54.48 54.46 55.00 75 54.70 54.72 62 -0.49% 37.80%
QIAGEN 39.48 0.75% 0.29 46848 39.35 39.19 39.53 77 39.47 39.48 157 1.69% -9.17%
Raiffeisenbank Bank 20.52 -0.97% -0.20 28825 20.68 20.42 20.69 353 20.50 20.54 840 -0.67% 22.82%
Randstad Holding N.V 64.41 -0.23% -0.15 45909 64.50 64.01 64.64 177 64.40 64.42 28 0.65% 20.58%
Recordati Industria 48.12 0.86% 0.41 18819 47.72 47.72 48.25 52 48.11 48.14 8 2.03% 5.20%
RED ELECTRICA 17.14 0.59% 0.10 125112 17.15 17.11 17.25 189 17.14 17.14 698 2.11% 1.19%
Renault 36.20 -1.76% -0.65 138224 36.95 36.20 37.00 47 36.20 36.22 128 6.73% 2.36%
REPSOL 11.33 -1.31% -0.15 360853 11.39 11.29 11.42 946 11.32 11.33 728 1.29% 38.20%
Rexel 18.07 1.80% 0.32 664068 17.87 17.80 18.48 888 18.07 18.07 285 3.15% 36.33%
Rheinmetall 85.36 -0.54% -0.46 9175 86.20 85.31 86.44 12 85.34 85.38 64 -1.56% -2.13%
RTL Group 48.72 -0.98% -0.48 4252 49.17 48.64 49.25 119 48.68 48.78 50 -0.65% 24.87%
Rubis 41.70 -1.44% -0.61 32585 42.26 41.70 42.38 97 41.69 41.71 142 2.00% 11.81%
RWE AG 30.99 -0.39% -0.12 245568 31.24 30.93 31.29 1211 30.98 31.00 477 0.71% -9.88%
Ryanair Holdings 16.19 0.26% 0.04 152048 16.14 16.10 16.46 336 16.18 16.20 322 -1.73% -0.84%
Safran 123.88 0.58% 0.71 104424 123.91 123.74 125.66 120 123.86 123.90 88 -0.28% 5.32%
Saipem 2.24 -0.58% -0.01 340987 2.26 2.23 2.27 2297 2.24 2.24 3048 1.03% 1.53%
Sampo 'A' 39.28 1.08% 0.42 90854 38.95 38.90 39.32 140 39.28 39.29 729 0.75% 12.00%
Sanofi 89.08 0.11% 0.10 200261 89.38 88.81 89.52 27 89.09 89.10 50 3.27% 12.88%
SAP SE 120.54 0.50% 0.60 244536 120.58 120.03 121.08 150 120.52 120.56 238 3.61% 11.49%
Sartorius Vz 414.90 -0.10% -0.40 16037 416.40 410.30 420.00 31 414.80 414.90 19 6.62% 20.31%
SBM Offshore 13.83 -1.32% -0.18 42622 14.07 13.80 14.07 332 13.83 13.84 312 1.67% -8.93%
SCHAEFFLER AG INH. V 7.86 -0.76% -0.06 29004 7.91 7.82 7.93 738 7.84 7.87 277 -1.65% 16.47%
Schneider Electric 132.96 2.12% 2.76 178781 131.02 130.48 133.38 126 132.94 132.98 270 -0.37% 9.23%
SCOR SE 28.08 0.36% 0.10 139034 28.04 27.89 28.21 3 28.07 28.09 582 4.64% 5.19%
SCOUT24 AG NA O.N. 67.69 0.88% 0.59 63800 67.10 66.80 67.86 59 67.68 67.72 410 2.79% 0.00%
SEB 155.70 0.94% 1.45 11358 154.40 154.30 156.80 66 155.60 155.80 54 0.88% 14.41%
SES 6.88 1.30% 0.09 153747 6.77 6.77 6.93 769 6.88 6.88 1117 -0.44% -11.86%
Siemens 137.60 1.09% 1.48 167966 136.67 136.46 138.84 301 137.60 137.62 14 -0.06% 15.16%
Siemens Gamesa Renew 25.93 -0.23% -0.06 340500 26.07 25.81 26.51 262 25.92 25.94 240 3.42% -21.65%
Signify 52.46 -0.57% -0.30 151523 52.86 52.46 53.07 161 52.44 52.46 204 -1.05% 51.87%
Smurfit Kappa Group 45.63 -1.49% -0.69 84558 46.32 45.53 46.32 378 45.63 45.64 241 6.24% 21.51%
SNAM 5.04 -0.16% -0.01 1182021 5.06 5.02 5.10 2641 5.04 5.04 1670 2.58% 9.10%
Societe BIC 58.90 -0.63% -0.38 10425 59.05 58.58 59.10 124 58.85 58.95 131 -2.75% 27.64%
Société Générale 26.11 -0.87% -0.23 488021 26.39 26.03 26.41 200 26.11 26.11 413 -1.73% 53.89%
Sodexo 81.46 0.25% 0.20 24284 81.48 81.32 82.04 71 81.46 81.48 12 1.03% 16.62%
Software 37.80 -1.20% -0.46 12417 38.26 37.70 38.60 3 37.78 37.82 141 6.69% 14.35%
Solvay 111.83 -0.20% -0.23 19383 112.72 111.75 112.72 151 111.80 111.85 33 -2.48% 15.37%
Sopra Steria Group 158.75 0.67% 1.05 4062 156.80 156.80 158.95 34 158.70 159.00 44 5.06% 19.11%
Spie S.A. 20.00 -0.77% -0.15 14799 20.18 20.00 20.20 100 19.99 20.02 758 -0.20% 12.75%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 16.93 -0.21% -0.04 333615 16.96 16.87 17.05 490 16.92 16.93 808 -2.63% 15.38%
STMicroelectronics 31.60 -0.06% -0.02 215470 31.96 31.58 31.96 453 31.59 31.60 520 4.91% 3.84%
Stora Enso Oyj R 14.84 -1.49% -0.23 301478 15.05 14.84 15.14 487 14.84 14.85 803 1.24% -4.09%
Suez SA 20.06 -0.10% -0.02 654494 20.08 20.05 20.08 9260 20.06 20.07 1898 -0.10% 23.84%
Symrise 113.08 0.27% 0.30 54856 113.00 112.12 113.40 197 113.05 113.15 163 2.08% 3.25%
TechnipFMC 8.08 -2.91% -0.24 221642 8.07 7.96 8.12 200 8.07 8.08 648 -2.09% 7.33%
Telecom Italia 0.45 -0.76% -0.00 4573104 0.45 0.44 0.45 9030 0.45 0.45 5418 -0.64% 19.21%
Telefonica Deutschla 2.27 0.13% 0.00 177416 2.27 2.27 2.28 2016 2.27 2.27 4274 0.40% -0.40%
TELEFÓNICA 4.06 -1.17% -0.05 886169 4.11 4.04 4.11 1024 4.06 4.06 4 5.29% 26.62%
Telenet Group Holdin 32.74 0.80% 0.26 2258 32.50 32.42 32.78 110 32.64 32.76 108 -2.52% -7.20%
TENARIS 9.46 -2.61% -0.25 233977 9.61 9.43 9.62 1293 9.46 9.47 416 0.81% 47.76%
Terna S.p.A. 6.53 -0.02% -0.00 511605 6.58 6.52 6.63 4802 6.53 6.53 4510 2.65% 4.30%
Thales 86.36 0.37% 0.32 25014 86.40 86.24 86.76 57 86.34 86.38 17 0.17% 14.54%
thyssenkrupp AG 9.41 -7.52% -0.77 1242377 10.11 9.34 10.11 440 9.40 9.41 384 6.13% 25.31%
TotalEnergies 39.68 - - - - - - 5401 39.69 39.69 401 3.11% 12.22%
Téléperformance 323.05 0.62% 2.00 11949 322.10 321.00 323.10 69 323.00 323.10 32 1.92% 17.82%
Ubisoft Entertainmen 59.82 0.37% 0.22 61919 59.82 59.20 59.92 149 59.76 59.82 75 2.87% -25.05%
UCB 84.12 0.79% 0.66 76435 83.94 83.92 84.80 110 84.10 84.14 74 10.11% -1.81%
Umicore 49.38 -0.06% -0.03 77581 49.43 49.38 49.92 16 49.37 49.39 120 -3.16% 25.73%
UNICREDIT 10.69 -0.75% -0.08 383880 10.76 10.63 10.77 714 10.68 10.68 416 -0.86% 40.52%
Uniper 30.34 -0.93% -0.28 20918 30.85 30.32 30.85 134 30.34 30.35 179 1.49% 7.59%
UnipolSai Assicurazi 2.48 -0.40% -0.01 108509 2.49 2.47 2.49 996 2.48 2.48 911 -1.43% 13.82%
UNITED INTERNET 34.27 -0.84% -0.29 12800 34.70 34.26 34.70 50 34.27 34.28 1 1.13% -0.55%
UPM-KYMMENE 31.91 -1.68% -0.55 121339 32.49 31.90 32.55 11 31.90 31.91 506 1.66% 6.12%
Valéo 28.00 -1.01% -0.28 106815 28.33 27.93 28.34 786 27.99 28.00 47 0.25% -12.80%
Veolia Environnement 26.08 -0.27% -0.07 64350 26.15 26.05 26.20 175 26.08 26.09 321 0.38% 30.82%
Vinci 96.57 0.34% 0.33 188110 96.23 96.10 96.96 30 96.56 96.59 102 2.43% 16.91%
VISCOFAN 57.58 -0.22% -0.12 7614 57.60 57.48 57.80 223 57.55 57.60 185 -0.60% -0.86%
Vivendi 29.23 0.14% 0.04 150047 29.42 29.14 29.42 337 29.22 29.24 1049 -1.00% 10.28%
VOESTALPINE 35.28 -2.60% -0.94 57674 36.52 35.28 36.52 4 35.28 35.30 338 -2.06% 23.45%
Volkswagen VZ 227.65 -1.15% -2.65 70625 230.55 226.90 230.62 110 227.55 227.65 32 -3.50% 51.97%
Vonovia SE 53.84 0.19% 0.10 161957 53.90 53.65 53.92 952 53.82 53.84 167 1.09% -9.65%
Wärtsilä 12.18 0.00% 0.00 351125 12.24 12.09 12.28 2780 12.17 12.18 856 1.16% 48.88%
Wendel 116.20 -0.68% -0.80 3183 116.80 116.10 117.00 54 116.10 116.20 115 1.21% 19.45%
WFD Unibail Rodamco 79.53 -0.64% -0.51 30912 80.30 79.25 80.56 35 79.50 79.53 29 8.21% 23.86%
Wienerberger 33.68 -1.52% -0.52 78932 34.28 33.50 34.30 71 33.66 33.70 201 5.88% 33.80%
Wolters Kluwer 81.56 0.58% 0.47 209397 81.46 81.11 81.72 33 81.56 81.58 174 2.27% 16.71%
Zalando 95.62 -0.02% -0.02 43360 95.68 95.14 96.08 133 95.54 95.58 72 -2.55% 4.62%
Colruyt 51.71 -0.25% -0.13 21238 52.09 51.40 52.09 81 51.70 51.72 80 1.45% 6.54%