21.09.2020 01:57:12
EURO STOXX TR
740.14
EUR
-6.0500
-0.81%
18.09.2020 17:50
 
Chart
Kursdaten
Kurs 740.14 Eröffnung 740.14
Diff. absolut -6.05 Tages-Hoch 740.14
Diff. % -0.81 % Tages-Tief 740.14
Volumen - Umsatz -
Schlusskurs vom 17.09.2020 746.19 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.09.2020 / 17:50
Währung EUR Aktualisierungsstand 21.09.2020 / 01:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.80% 847.7 526.5
1 Woche -0.46% 750.5 740.1
1 Monat 0.47% 752.2 730.4
3 Monate 2.73% 756.6 708.2
6 Monate 40.58% 756.6 541.2
1 Jahr -3.11% 847.7 526.5
3 Jahre 1.33% 847.7 526.5
Benchmark:
SMI
26.4
26.51
SMI
-12.56
-10.68
SMI
-8.8
-0.73
2018
2019
2020
{"2018":{"performance":-12.56,"chartHeight":18.863523907483,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":26.4,"chartHeight":22,"year":2019,"ID_NOTATION":"193740"},"2020":{"performance":-8.8,"chartHeight":17.24249426938,"year":2020,"ID_NOTATION":"193740"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-0.73,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.32,"chartHeight":18.775615273609,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.09,"chartHeight":12.473795480244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.25,"chartHeight":8.3500771482569,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.09.2020 01:57:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 24.40 1.79% 0.43 19380 23.82 23.75 24.76 79 24.27 24.42 241 4.27% 7.02%
A2A SpA 1.24 -2.13% -0.03 1321685 1.26 1.24 1.26 2850 1.24 1.25 5400 0.12% -25.82%
Aalberts Industries 31.83 -2.03% -0.66 27457 32.44 31.81 32.55 241 31.82 31.86 138 -1.70% -20.35%
Aareal Bank 17.45 -1.02% -0.18 12601 17.59 17.32 17.59 432 17.42 17.45 460 -0.57% -42.31%
ABN AMRO GROUP DR/EO 7.52 -3.96% -0.31 666578 7.80 7.48 7.80 467 7.51 7.58 467 -6.14% -53.02%
ACCOR 23.87 -2.93% -0.72 420591 24.46 23.75 24.46 140 23.87 24.01 183 -4.52% -42.91%
Ackermans & van Haar 116.70 -0.51% -0.60 2433 116.30 115.60 116.70 54 116.60 116.90 3 -0.68% -16.58%
ACS ACTIVIDADES DE C 20.42 -3.86% -0.82 218256 21.16 20.41 21.17 234 20.42 20.53 198 -3.77% -42.91%
ADIDAS 280.60 0.39% 1.10 106641 279.40 278.40 282.80 14 279.60 280.70 29 2.71% -3.47%
AEGON 2.17 -3.25% -0.07 2685764 2.22 2.16 2.22 3412 2.17 2.17 3616 -6.38% -46.70%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 38.19 0.90% 0.34 147033 37.70 37.56 38.33 206 38.16 38.19 221 3.05% -27.73%
Air France-KLM 3.67 -1.45% -0.05 323796 3.71 3.58 3.71 1601 3.67 3.71 541 -0.57% -62.90%
Air Liquide 140.05 -0.18% -0.25 110193 140.80 139.65 141.50 67 139.95 140.10 58 -1.36% 11.11%
Airbus Group 68.95 -3.30% -2.35 439287 70.74 68.62 70.99 99 68.92 68.96 99 0.01% -47.25%
Akzo Nobel 86.38 0.50% 0.43 152563 86.70 86.12 87.64 40 86.34 86.38 40 -0.37% -4.88%
ALLIANZ 178.68 -0.38% -0.68 158294 179.04 178.08 179.58 43 178.64 178.72 43 -2.48% -18.37%
Alstom 45.90 1.08% 0.49 244181 46.42 45.59 46.45 241 45.77 45.91 108 -1.29% 9.10%
Altice Europe A 4.13 -0.24% -0.01 1632296 4.13 4.12 4.14 975 4.12 4.14 600 -0.17% -28.35%
Amadeus IT 51.30 -0.35% -0.18 579554 51.20 50.82 51.63 101 50.00 51.32 308 5.32% -29.63%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 61.80 -0.64% -0.40 26291 62.00 61.30 62.40 190 61.70 61.80 76 0.49% -11.40%
Andritz 26.88 0.37% 0.10 48806 26.80 26.56 27.06 97 26.70 26.98 437 -1.25% -30.18%
AB InBev 48.81 -0.53% -0.26 625943 48.81 48.51 49.64 342 48.74 48.84 356 2.33% -33.05%
ArcelorMittal 11.63 1.38% 0.16 1923777 11.60 11.31 11.70 314 11.63 11.64 314 7.90% -25.39%
Arkema 96.52 -1.47% -1.44 128242 98.70 96.44 99.10 27 96.42 96.72 46 -1.53% 2.09%
Aroundtown 4.41 -6.39% -0.30 2706626 4.70 4.39 4.70 3454 4.40 4.41 711 -10.01% -44.71%
ASM International 119.35 0.51% 0.60 33023 119.45 119.20 121.80 30 119.25 120.05 34 1.57% 18.82%
ASML Holding 309.25 0.59% 1.80 265886 310.30 308.05 314.98 37 309.30 309.60 518 0.31% 17.47%
ASR Nederland 29.80 -0.77% -0.23 115018 30.00 29.69 30.08 121 29.81 29.98 131 -1.36% -10.48%
Assicurazioni Genera 12.43 -1.93% -0.24 1128532 12.62 12.40 12.62 838 12.38 12.46 889 -3.04% -32.56%
Atlantia 13.88 -2.77% -0.40 194902 14.19 13.75 14.19 257 13.86 13.88 217 -4.15% -33.55%
ATOS 70.68 -0.56% -0.40 165098 71.00 70.62 71.88 51 70.68 70.76 115 -0.62% 0.00%
AURUBIS 61.36 -0.74% -0.46 7208 61.60 61.26 62.18 132 61.26 61.38 127 0.62% 12.05%
AXA 16.65 -1.13% -0.19 1057768 16.77 16.54 16.81 323 16.64 16.65 323 -3.74% -33.61%
AZIMUT 16.58 -1.89% -0.32 39063 16.77 16.50 16.77 80 16.57 16.58 220 1.81% -22.31%
Aéroports de Paris 86.50 -3.14% -2.80 35417 88.80 84.80 88.80 67 86.45 87.15 90 -0.06% -50.85%
BBVA 2.32 -59.16% -3.36 13977810 2.41 2.30 2.41 4821 2.32 2.32 4821 -4.92% -53.65%
Banco BPM 1.40 -1.86% -0.03 902878 1.41 1.39 1.42 2631 1.39 1.40 2631 -5.87% -31.16%
BA.SABADELL 0.33 -7.84% -0.03 7056161 0.36 0.33 0.36 9917 0.33 0.33 9917 -11.24% -68.15%
Banco Santander 1.69 -4.17% -0.07 18315325 1.76 1.67 1.76 9204 1.69 1.69 926 -6.66% -54.78%
Bank of Ireland 1.73 -3.69% -0.07 714158 1.79 1.71 1.79 1200 1.73 1.73 1342 -5.53% -64.71%
Bankia 1.37 -4.81% -0.07 4907552 1.43 1.35 1.43 2549 1.37 1.38 4258 -0.43% -27.53%
BANKINTER 4.28 -3.56% -0.16 864354 4.41 4.25 4.43 838 4.28 4.28 838 -5.69% -34.65%
BASF 54.42 -1.66% -0.92 451974 55.47 54.42 55.82 141 54.40 54.44 141 -0.82% -19.07%
BAYER 57.25 0.79% 0.45 575462 56.82 56.64 57.69 140 57.23 57.26 140 3.19% -21.47%
BMW 64.03 -1.34% -0.87 278782 64.74 63.96 64.82 74 64.04 64.57 99 -0.56% -12.67%
BEIERSDORF 95.76 -2.15% -2.10 83328 97.82 95.60 97.82 37 95.72 95.76 21 -2.58% -9.96%
Bic 46.68 -1.97% -0.94 7472 47.44 46.68 47.44 114 46.66 46.74 109 -2.51% -24.53%
bioMerieux 126.90 2.75% 3.40 40671 124.20 123.60 127.30 17 126.80 128.00 34 3.76% 60.03%
BNP Paribas 34.74 -1.77% -0.62 902995 35.12 34.44 35.45 201 34.73 34.75 201 -4.10% -34.15%
Bolloré 3.19 -2.03% -0.07 401913 3.24 3.19 3.27 144 3.19 3.20 1697 -1.91% -17.73%
BME 32.98 0.00% 0.00 - 32.98 32.98 32.98 1 32.92 32.98 715 0.00% -3.57%
Bouygues 31.30 -1.23% -0.39 208277 31.72 31.11 31.72 189 31.29 31.33 240 -3.40% -17.67%
Bper Banca 2.09 -3.42% -0.07 177650 2.15 2.07 2.15 1605 2.09 2.10 3100 -5.13% -53.57%
bpost 8.97 2.75% 0.24 140881 8.66 8.66 8.98 150 8.93 9.00 2500 4.00% -12.91%
BRENNTAG 56.62 -0.35% -0.20 116750 57.18 56.46 57.26 141 56.56 59.76 100 3.10% 16.50%
Bureau Veritas 20.05 -0.89% -0.18 247103 20.15 19.85 20.15 401 20.01 20.04 380 2.24% -13.95%
Caixabank SA 2.02 -1.75% -0.04 8387905 2.08 1.98 2.09 4488 2.02 2.02 4488 0.70% -27.49%
Cap Gemini 117.60 -0.21% -0.25 92364 117.88 117.25 118.75 7 117.55 117.70 70 0.94% 7.74%
Carrefour 13.42 -3.14% -0.43 888205 13.80 13.38 13.85 246 13.41 13.42 246 -8.15% -10.26%
Casino Guichard 21.75 -3.12% -0.70 58236 22.39 21.73 22.44 365 21.72 22.12 265 -5.13% -47.78%
CECONOMY 4.10 -2.52% -0.11 40671 4.16 4.05 4.22 1160 3.95 4.34 574 5.78% -24.53%
Cellnex Telecom 52.44 -1.32% -0.70 199374 52.84 52.34 53.30 294 52.44 52.52 145 2.10% 46.74%
Christian Dior 377.60 -1.05% -4.00 1885 378.60 377.40 381.80 6 375.00 377.80 20 2.50% -17.59%
Michelin (CGDE) 95.16 -0.79% -0.76 77736 95.74 94.56 96.14 70 94.16 96.12 70 -1.08% -12.66%
CNH Industrial 6.84 -2.34% -0.16 1166089 6.97 6.78 6.97 25416 6.83 6.88 612 -2.19% -30.48%
CNP Assurances 10.93 -3.10% -0.35 64247 11.15 10.86 11.18 206 10.82 10.95 250 -3.19% -38.21%
COFINIMMO 129.90 0.08% 0.10 8456 129.20 128.40 130.00 123 129.40 130.60 35 5.61% -0.99%
Commerzbank 4.49 -3.06% -0.14 1738377 4.63 4.48 4.63 920 4.49 4.51 2355 -7.17% -18.68%
Compagnie de Saint-G 36.26 -0.60% -0.22 433213 36.40 35.94 36.45 95 36.25 36.27 36 1.97% -0.79%
Cie Plastic Omnium 21.72 -1.90% -0.42 30032 21.92 21.46 22.06 27 21.68 21.74 100 -4.49% -12.28%
CONTINENTAL 90.28 -3.65% -3.42 124611 93.52 89.86 93.54 39 90.26 90.32 39 -3.20% -21.88%
COVESTRO AG O.N. 46.92 5.15% 2.30 1506188 48.86 46.57 48.86 82 46.88 46.92 65 9.04% 13.47%
Covivio 60.10 -2.83% -1.75 62035 61.45 58.95 61.45 733 59.45 60.50 242 0.17% -40.55%
CRH PLC 2928.00 -2.30% -69.00 66578 2996.00 2924.00 3001.00 241 2924.00 2929.00 113 -0.51% -3.75%
Crédit Agricole 8.10 -2.81% -0.23 2599845 8.32 8.07 8.32 487 8.07 8.10 407 -4.86% -37.48%
Daimler 45.73 -1.69% -0.79 702149 46.22 45.52 46.35 181 45.73 45.76 181 -1.91% -7.23%
Danone 57.28 -0.69% -0.40 285620 57.48 56.86 57.56 114 57.26 57.44 72 -0.14% -22.34%
Dassault Aviation 778.00 -2.51% -20.00 858 791.50 771.00 792.50 10 777.50 780.00 10 3.87% -33.62%
Dassault Systèmes 160.05 0.95% 1.50 49855 158.82 158.65 161.35 28 159.55 160.05 23 2.27% 8.99%
Davide Campari Milan 9.37 -0.04% -0.00 337885 9.32 9.28 9.44 381 9.37 9.38 381 2.40% 14.84%
DEUTSCHE BANK 7.71 -0.72% -0.06 2271378 7.75 7.64 7.79 459 7.71 7.71 459 -1.49% 11.22%
DEUTSCHE BOERSE 148.62 0.52% 0.78 128669 147.20 147.05 150.72 40 148.60 148.70 40 -3.33% 5.78%
DEUTSCHE EUROSHOP 10.98 -5.02% -0.58 63416 11.34 10.56 11.34 504 10.95 10.98 41 -4.10% -58.31%
DEUTSCHE LUFTHANSA 8.63 -4.68% -0.42 756175 8.99 8.61 8.99 1000 8.63 8.68 1052 1.62% -47.21%
DEUTSCHE POST 39.55 0.23% 0.09 854698 39.45 39.32 40.00 193 39.54 39.57 204 2.22% 16.62%
Deutsche Telekom 15.03 -1.35% -0.20 1109506 15.17 15.02 15.24 528 15.02 15.03 539 -1.86% 2.78%
Deutsche Wohnen 44.60 0.11% 0.05 321359 44.21 44.08 44.60 83 44.56 44.70 101 -2.28% 22.43%
Dialog Semiconductor 36.63 0.66% 0.24 32097 36.33 36.27 37.01 196 36.61 36.93 248 -0.57% -19.03%
DIA 0.11 -2.16% -0.00 16041 0.11 0.11 0.11 23908 0.11 0.11 23190 -3.66% 10.23%
Dürr 26.26 -0.76% -0.20 30669 26.28 26.16 26.44 446 26.26 26.30 63 -2.96% -13.87%
E.ON 9.71 -0.53% -0.05 920497 9.75 9.69 9.81 524 9.70 9.71 524 -2.04% 1.54%
Edenred 42.21 -0.87% -0.37 99916 42.29 41.85 42.37 724 42.04 42.22 49 -2.25% -8.24%
EDP-ENERGIAS 4.25 0.28% 0.01 1335845 4.23 4.22 4.29 3700 4.24 4.25 218 -0.70% 12.96%
Eiffage 75.24 -0.56% -0.42 121531 75.22 74.30 75.72 173 75.06 75.26 28 -2.36% -26.60%
E.D.F. 8.67 -0.96% -0.08 812975 8.71 8.66 8.88 207 8.67 8.68 831 2.12% -12.60%
Elior Group 4.33 -0.96% -0.04 136789 4.51 4.31 4.51 202 4.32 4.33 300 -6.85% -66.80%
Elis 11.00 -1.08% -0.12 343537 11.02 10.46 11.04 1023 10.93 11.02 176 -3.51% -40.67%
Elisa A 50.54 -0.28% -0.14 81694 50.46 50.46 51.20 155 50.54 50.60 148 1.04% 2.70%
ENAGAS 20.00 -1.82% -0.37 230923 20.29 19.93 20.32 190 20.00 20.02 100 -1.77% -12.55%
Endesa 23.08 -1.07% -0.25 149241 23.25 23.00 23.30 303 23.07 23.09 303 -2.20% -2.86%
ENEL 7.42 0.33% 0.02 3020143 7.37 7.36 7.48 1553 7.42 7.42 1553 -3.27% 4.83%
Engie S.A. 11.64 -1.69% -0.20 1039582 11.74 11.62 11.89 323 11.64 11.65 326 -1.61% -19.24%
ENI 7.41 -2.84% -0.22 1704455 7.57 7.40 7.60 949 7.41 7.42 1004 -2.47% -46.66%
ERSTE GROUP BANK 19.36 -3.59% -0.72 295010 20.09 19.27 20.09 735 19.30 19.41 400 -4.49% -42.45%
EssilorLuxottica 112.35 0.13% 0.15 111128 111.10 110.90 113.85 75 112.20 112.40 69 0.85% -17.45%
Eurazeo 47.40 0.15% 0.07 18944 47.10 46.72 47.42 50 47.32 47.42 16 1.46% -22.36%
Eurofins Scientific 672.00 1.57% 10.40 12269 664.80 661.10 673.20 23 667.20 673.00 12 0.33% 35.98%
Euronext 101.70 3.83% 3.75 48912 100.10 99.80 104.00 17 101.60 101.80 73 -0.20% 40.37%
Eutelsat Communicati 8.75 -4.16% -0.38 321300 9.07 8.75 9.07 5031 8.70 8.84 215 -2.18% -39.92%
Evonik Industries 23.22 -0.17% -0.04 301987 23.51 22.96 23.68 121 23.22 23.25 907 -3.21% -14.76%
Exor NV 49.73 -2.91% -1.49 67917 50.74 49.38 50.80 67 49.66 49.72 67 1.12% -28.38%
Faurecia 36.43 -3.29% -1.24 241759 37.66 36.28 37.83 115 36.42 36.70 369 -11.64% -24.06%
Ferrari N.V. 159.90 -0.50% -0.80 56409 160.45 158.95 161.30 100 159.65 160.05 93 -1.36% 7.82%
FERROVIAL 22.46 -0.75% -0.17 457291 22.59 22.37 22.77 551 22.46 22.48 551 3.79% -16.35%
Fiat Chrysler 10.41 -3.66% -0.40 638749 10.75 10.37 10.75 300 10.40 10.42 425 4.85% -21.52%
FinecoBank S.p.A. 11.87 0.30% 0.04 714641 11.80 11.66 12.05 287 11.86 11.88 290 -3.34% 10.68%
Flutter Entertainmen 12310.00 -1.24% -155.00 28252 12450.00 12300.00 12525.00 24 12310.00 12340.00 57 4.90% 35.96%
FORTUM 17.61 0.95% 0.17 719145 17.50 17.36 17.73 359 17.58 17.62 481 3.68% -20.05%
FRAPORT 36.50 -4.65% -1.78 71836 37.74 36.02 37.74 201 36.50 36.88 431 2.99% -51.99%
freenet 18.14 -1.68% -0.31 101329 18.30 18.10 18.36 377 18.12 18.14 337 -2.39% -11.36%
FRESENIUS MED. CARE 72.48 -0.36% -0.26 88620 72.58 72.14 72.70 47 72.44 72.48 47 0.30% 10.29%
FRESENIUS 39.67 -1.56% -0.63 758441 40.02 39.13 40.13 66 39.66 39.68 92 2.64% -20.77%
FUCHS PETROLUB PRF 41.12 -2.19% -0.92 34562 41.92 40.72 41.92 294 40.90 41.30 294 -2.14% -6.72%
Galapagos 118.00 -0.92% -1.10 24404 119.55 117.10 119.80 31 117.85 117.95 31 1.94% -36.80%
Galp Energia 8.75 -3.46% -0.31 224958 9.02 8.69 9.02 1402 8.73 8.78 1417 -2.32% -41.31%
GEA GROUP 30.47 -0.23% -0.07 48481 30.47 30.34 30.62 266 30.44 30.50 279 -2.87% 3.11%
Gecina 110.80 -2.38% -2.70 35931 113.30 109.20 113.30 4 110.10 111.10 27 0.27% -30.71%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 98.60 1.23% 1.20 27280 97.70 96.65 98.65 7 98.60 98.65 1 3.57% 42.07%
Getlink SE 12.03 -1.23% -0.15 318166 12.18 11.98 12.22 270 12.02 12.03 1459 -0.50% -22.59%
GLANBIA 8.05 -4.56% -0.39 130276 8.46 8.05 8.27 1000 8.22 8.30 1 -14.41% -23.04%
GRIFOLS CL. A 24.13 0.08% 0.02 211774 24.04 23.88 24.36 60 23.32 24.15 291 4.32% -23.49%
GBL 79.06 -0.80% -0.64 31130 79.26 78.88 79.70 43 78.70 79.10 106 -0.15% -15.93%
Hannover Rueck 132.70 -1.70% -2.30 96390 134.50 132.20 134.70 192 132.60 135.30 3 -7.40% -23.03%
HeidelbergCement AG 54.06 -2.91% -1.62 250892 55.44 53.94 55.56 145 54.02 54.08 63 -1.31% -16.81%
Heineken Holding 69.65 0.65% 0.45 28007 68.90 68.55 69.85 150 69.55 70.30 6 1.31% -19.57%
Heineken 79.06 0.79% 0.62 154107 78.12 77.62 79.24 50 78.02 79.30 53 2.25% -16.88%
HENKEL Vz 89.84 -0.86% -0.78 71837 90.20 89.64 90.50 39 89.82 89.86 39 -0.53% -2.62%
HERMES INTL 746.60 -1.35% -10.20 7002 756.20 746.00 759.40 11 746.00 746.80 5 0.27% 11.80%
HOCHTIEF 70.25 -2.97% -2.15 39081 72.00 70.00 72.00 170 70.15 70.25 56 -3.30% -38.43%
Hugo Boss 23.65 -5.06% -1.26 96964 24.65 23.63 24.65 417 21.31 23.66 88 1.37% -45.29%
Huhtamäki 40.94 -1.59% -0.66 15646 41.52 40.86 41.60 290 40.88 40.96 290 -0.49% -0.90%
IBERDROLA 10.49 -0.24% -0.03 3484422 10.52 10.45 10.56 281 10.49 10.49 395 -1.32% 14.20%
Icade SA 48.02 -6.58% -3.38 83950 51.30 47.04 51.30 41 47.72 48.34 194 -4.72% -50.44%
Iliad 168.65 0.21% 0.35 17226 167.75 167.70 170.15 49 168.50 168.65 8 2.12% 45.95%
IMCD 105.25 2.33% 2.40 98892 104.80 104.05 107.00 34 105.20 105.35 34 13.46% 35.02%
Imerys 33.74 -2.03% -0.70 13193 34.36 33.54 34.44 157 33.70 33.78 17 -1.23% -10.36%
Inditex Ind De Desno 24.88 -2.24% -0.57 894380 25.44 24.75 25.44 95 24.88 25.00 2397 6.87% -21.07%
Infineon Technologie 23.98 -0.77% -0.18 860445 24.30 23.91 24.45 294 23.96 23.98 294 0.17% 18.27%
ING Groep 6.63 -2.54% -0.17 4038013 6.76 6.59 6.84 668 6.63 6.63 668 -6.05% -38.34%
Ingenico Group 144.30 1.51% 2.15 21110 142.15 142.00 145.95 305 138.30 144.25 55 2.63% 49.01%
INTESA SANPAOLO 1.72 -1.12% -0.02 6671307 1.73 1.71 1.76 6459 1.72 1.72 6459 -3.17% -26.85%
Ipsen 92.80 -1.69% -1.60 25247 94.05 92.80 94.90 138 92.15 92.80 22 3.23% 18.22%
ITALGAS S.P.A. O.N. 5.41 0.09% 0.01 389784 5.38 5.37 5.43 200 5.41 5.41 674 -0.46% -0.88%
JCDECAUX 16.00 -0.25% -0.04 29258 16.01 15.66 16.09 282 15.99 16.00 120 0.00% -41.52%
Jeronimo Martins 14.19 1.07% 0.15 105921 14.01 13.97 14.19 668 14.15 14.18 140 0.85% -3.30%
K+S 5.81 -1.09% -0.06 173697 5.86 5.75 5.89 348 5.76 5.84 340 1.75% -47.68%
KBC Groep 46.68 -1.12% -0.53 202013 47.10 46.53 47.37 828 46.56 46.97 58 -3.25% -30.43%
KERING 591.50 -0.69% -4.10 47427 595.50 589.65 602.40 13 591.30 591.70 13 3.50% 0.85%
KERRY GROUP A 113.10 1.07% 1.20 58504 113.50 112.80 114.20 195 111.30 114.10 41 -0.88% 2.45%
Kesko B 21.30 3.70% 0.76 380298 21.24 20.82 21.68 237 21.26 21.50 276 7.96% 35.02%
Kingspan Group 74.30 1.09% 0.80 86479 73.85 72.20 74.50 452 71.00 74.45 63 7.37% 36.21%
KION GROUP 75.02 0.00% 0.00 37563 75.10 74.70 75.52 110 74.92 75.48 38 -1.16% 21.35%
Klépierre 11.31 -10.94% -1.39 1312080 12.50 10.95 12.54 470 11.17 11.31 100 -14.19% -66.54%
KONE 72.76 0.36% 0.26 372980 72.60 71.64 72.80 83 72.60 72.90 70 0.06% 24.80%
Ahold Delhaize 25.63 1.06% 0.27 447914 25.27 25.24 25.76 316 25.61 25.65 309 -1.61% 14.57%
BOSKALIS WESTMINSTER 17.77 -1.55% -0.28 42877 18.07 17.54 18.07 369 17.66 17.91 87 2.42% -22.16%
Koninklijke DSM 138.70 2.10% 2.85 69534 136.70 136.70 138.90 33 138.70 138.85 58 1.17% 19.41%
KONINKLIJKE KPN 2.12 -1.70% -0.04 1971049 2.14 2.12 2.15 1665 2.12 2.12 1617 -3.40% -19.74%
PHILIPS 39.40 -0.49% -0.20 783004 39.59 39.23 39.80 161 39.41 39.42 161 -1.71% -7.92%
Koninklijke Vopak 49.22 1.28% 0.62 92667 49.02 48.44 49.33 59 49.21 49.41 59 4.28% 1.67%
L'Oreal 277.70 -0.86% -2.40 68777 280.40 276.70 280.65 7 260.10 277.80 30 -1.84% 5.27%
Lagardère 15.35 -12.03% -2.10 113089 17.26 15.33 17.43 2869 15.22 19.25 1478 -16.80% -21.92%
Lanxess 52.64 1.54% 0.80 72350 52.40 52.30 52.96 162 52.56 52.66 151 1.66% -12.18%
LEG Immobilien 125.98 0.45% 0.56 63099 124.78 124.26 126.30 3 125.54 126.00 20 1.21% 19.41%
Legrand 70.34 -0.17% -0.12 143485 70.27 69.86 70.62 51 70.34 71.10 90 0.17% -3.27%
Leonardo S.p.A. 5.53 -3.79% -0.22 407750 5.67 5.50 5.68 600 5.52 5.53 600 1.25% -47.40%
LINDE PLC EO 0,001 209.50 -0.48% -1.00 190383 211.70 209.05 212.40 39 209.10 209.50 18 -1.04% 10.15%
LVMH Moët Henn. L. Vui 414.85 -1.61% -6.80 99084 420.05 413.90 422.25 23 414.80 415.00 23 -0.43% 0.16%
MAN 43.90 -15.41% -8.00 3446 45.00 42.85 45.00 47 43.60 45.05 38 -16.46% 1.48%
MAPFRE 1.45 -4.05% -0.06 909955 1.51 1.44 1.51 2306 1.44 1.45 2441 -6.95% -39.00%
MEDIASET 3.31 -5.37% -0.19 157800 3.43 3.28 3.43 803 3.27 3.35 282 -8.51% -41.19%
Mediobanca Banca di 7.00 -1.77% -0.13 931242 7.10 7.00 7.16 488 6.99 7.00 488 -3.10% -28.85%
MERCK KGAA 127.25 2.37% 2.95 108217 123.90 123.90 127.42 30 127.20 127.35 67 4.13% 20.73%
Merlin Properties SO 7.00 -1.62% -0.12 271197 7.05 6.94 7.07 484 6.99 7.00 527 -0.11% -45.14%
Moncler 36.41 -2.65% -0.99 223058 36.96 36.24 37.18 256 36.38 36.42 94 4.09% -9.27%
MTU Aero Engines 154.85 -2.67% -4.25 39473 157.75 154.30 157.75 50 154.75 155.10 50 -1.31% -39.30%
Münchener Rück 241.50 0.33% 0.80 66710 239.90 239.20 242.80 10 239.10 242.30 18 -2.58% -8.31%
Natixis 2.17 -0.32% -0.01 2256813 2.14 2.11 2.17 3719 2.17 2.18 6852 -0.78% -45.06%
Naturgy Energy Group 17.39 -1.88% -0.33 264229 17.69 17.17 17.87 267 17.39 17.41 267 2.52% -22.58%
Neles 11.71 -0.09% -0.01 109598 11.63 11.63 11.71 602 11.69 11.73 81 0.91% 0.00%
Neste Corp 48.49 -1.06% -0.52 338195 48.95 48.39 49.67 85 48.50 48.54 50 5.85% 56.32%
NN Group 32.89 -0.93% -0.31 310026 33.20 32.82 33.31 234 32.87 32.91 110 -1.11% -2.92%
NOKIA 3.47 -0.73% -0.03 6227113 3.51 3.45 3.51 2100 3.47 3.48 1000 -1.01% 4.95%
NOKIAN TYRES 24.09 -1.35% -0.33 115536 24.30 23.91 24.30 225 24.09 24.11 200 -3.06% -6.23%
OMV 25.76 -5.22% -1.42 163330 26.98 25.62 27.08 640 25.72 25.90 680 -4.31% -48.81%
Ontex Group 11.84 -0.25% -0.03 41071 11.79 11.72 12.06 105 11.74 14.50 1112 -0.42% -36.95%
ORANGE SA 9.56 -1.36% -0.13 2594003 9.64 9.55 9.75 352 9.55 9.56 352 0.53% -27.30%
Orion B 39.77 1.45% 0.57 73966 39.09 38.97 39.77 131 39.74 39.80 19 2.71% -3.68%
Orpea 100.10 -1.28% -1.30 24982 101.15 99.54 101.40 6 100.00 100.15 76 -0.25% -12.27%
OSRAM Licht 43.30 -2.19% -0.97 29166 44.39 43.25 44.39 39 43.30 43.43 241 -0.60% -1.90%
OUTOKUMPU 2.35 0.43% 0.01 235634 2.34 2.31 2.37 5159 2.34 2.34 391 7.42% -16.66%
Pernod Ricard 137.80 -1.68% -2.35 184015 139.60 137.45 140.15 59 137.75 137.95 55 -3.47% -13.88%
Peugeot 15.59 -4.21% -0.69 1162345 16.08 15.54 16.14 225 15.59 15.60 225 -2.96% -26.88%
Porsche Automobil 51.01 -3.86% -2.05 131394 52.72 50.68 52.72 43 50.98 51.06 152 -6.61% -23.59%
Poste Italiane 7.79 -1.84% -0.15 208383 7.90 7.78 7.91 458 7.79 7.80 458 -2.23% -23.36%
PostNL 2.67 0.15% 0.00 231501 2.67 2.67 2.72 1982 2.67 2.69 7388 -1.07% 32.47%
ProSiebenSat.1 Media 10.68 -2.82% -0.31 202779 10.94 10.66 10.94 735 10.67 10.71 249 -1.07% -23.30%
PROXIMUS 16.27 -3.07% -0.52 89699 16.74 16.25 16.74 604 16.25 16.41 687 -3.50% -36.29%
PRYSMIAN 24.39 0.37% 0.09 121183 24.09 24.09 24.78 260 24.22 24.39 146 -0.57% 13.02%
Publicis Groupe 28.12 -3.76% -1.10 173778 29.04 28.01 29.04 120 28.12 28.14 120 -2.29% -30.41%
QIAGEN 42.44 -0.01% -0.01 134500 42.27 42.15 42.75 34 42.43 42.46 225 1.01% 39.96%
Raiffeisenbank Bank 14.11 -2.15% -0.31 132548 14.43 13.97 14.43 637 14.08 14.21 701 -4.92% -36.75%
Randstad Holding N.V 46.08 -1.64% -0.77 83812 46.66 45.85 46.72 73 46.07 46.10 73 0.94% -15.39%
Recordati Industria 45.26 0.80% 0.36 24982 44.73 44.70 45.34 22 45.22 45.26 200 0.91% 20.02%
RED ELECTRICA 16.17 -0.37% -0.06 310568 16.18 16.07 16.27 100 16.14 16.17 376 -0.92% -9.49%
Renault 22.75 -3.62% -0.85 369339 23.50 22.63 23.50 156 22.74 22.77 156 -6.91% -45.99%
REPSOL 6.33 -3.51% -0.23 1910846 6.55 6.32 6.55 1143 6.33 6.33 1143 -0.72% -54.74%
Rexel 10.99 -4.31% -0.49 343914 11.39 10.92 11.40 719 10.98 11.01 111 -2.53% -7.10%
Rheinmetall 80.84 -0.91% -0.74 49881 81.68 80.08 81.68 23 80.46 80.84 103 3.24% -20.98%
RTL Group 31.57 0.41% 0.13 50632 31.09 31.08 31.66 319 31.54 31.60 277 1.12% -28.45%
Rubis 36.10 -6.81% -2.64 365269 37.78 35.04 38.04 27 36.00 36.12 154 -5.55% -34.18%
RWE 30.82 -0.93% -0.29 502303 30.90 30.70 31.23 140 30.71 30.83 253 -3.66% 12.85%
Ryanair Holdings 12.03 -4.81% -0.61 64644 12.36 11.89 12.34 642 11.97 12.20 642 1.20% -17.70%
SAFRAN 95.46 -2.69% -2.64 189389 98.04 94.78 98.04 58 95.46 95.52 58 -2.16% -30.75%
SAIPEM 1.67 -1.21% -0.02 509211 1.69 1.66 1.70 2020 1.67 1.67 2020 2.56% -61.97%
Sampo 'A' 35.70 1.71% 0.60 579582 35.04 34.98 35.86 226 35.68 35.72 100 2.53% -8.34%
Sanofi 88.64 0.46% 0.41 360961 88.31 88.25 89.40 104 88.62 88.67 104 1.01% -1.20%
SAP SE 135.78 -0.03% -0.04 467065 135.26 135.10 138.11 108 135.72 135.86 12 0.15% 13.09%
Sartorius Vz 346.40 3.71% 12.40 13151 333.80 333.80 349.40 65 343.80 346.80 24 5.29% 80.14%
SBM Offshore 14.46 -0.14% -0.02 58927 14.49 14.42 14.60 703 14.47 14.49 688 2.63% -13.07%
SCHAEFFLER AG INH. V 5.71 -1.89% -0.11 52431 5.75 5.70 5.86 678 5.70 5.72 296 -1.89% -40.48%
Schneider Electric 105.78 -1.05% -1.12 217954 106.45 105.53 107.35 76 105.65 105.85 78 -1.01% 15.47%
SCOR SE 23.42 -3.30% -0.80 92399 24.00 23.30 24.08 329 23.38 23.60 178 -5.41% -37.51%
SCOUT24 AG NA O.N. 76.15 0.13% 0.10 80893 75.90 75.90 76.75 500 75.90 76.20 105 0.26% 29.73%
SEB 139.70 -0.29% -0.40 4123 139.60 139.50 140.60 74 139.70 139.90 75 0.72% 5.35%
SES 6.04 -3.67% -0.23 346063 6.20 5.99 6.21 390 6.05 6.11 406 2.58% -51.70%
Siemens 118.64 -0.40% -0.48 294634 118.94 118.30 119.60 125 118.62 118.66 69 1.04% 1.61%
Siemens Gamesa Renew 22.49 -0.97% -0.22 105126 22.61 22.43 22.92 289 22.48 22.51 301 2.32% 43.84%
Signify 31.32 -2.06% -0.66 137724 31.85 31.17 32.23 239 31.26 31.45 100 4.47% 12.50%
SMURFIT KAPPA GRP 33.26 -0.48% -0.16 166657 33.36 33.17 34.28 50 33.20 33.30 37 5.99% -2.92%
SNAM 4.33 -1.23% -0.05 1406226 4.35 4.32 4.38 200 4.32 4.33 200 -3.52% -7.61%
Société Générale 12.69 -2.79% -0.36 1887686 13.01 12.61 13.01 266 12.68 12.78 266 -1.66% -59.22%
Sodexo 63.54 -4.45% -2.96 88377 66.50 63.30 66.58 41 63.50 63.54 47 -0.84% -39.97%
Software 42.46 -0.33% -0.14 79532 41.82 41.82 42.84 271 42.44 42.52 275 -1.58% 36.48%
Solvay 80.64 -0.37% -0.30 61940 81.98 80.38 82.50 546 80.30 80.68 22 1.92% -22.01%
Sopra Steria Group 139.90 -0.99% -1.40 4790 141.10 139.50 142.20 15 139.80 140.40 75 0.65% -2.78%
Spie 15.44 -1.15% -0.18 56232 15.74 15.29 15.76 2788 15.32 15.45 100 -0.83% -15.02%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 26.04 -0.19% -0.05 278525 26.27 26.02 26.64 134 26.02 26.04 134 2.36% 8.45%
Stora Enso Oyj R 14.10 2.29% 0.32 1510160 13.99 13.99 14.34 558 14.09 14.10 100 6.09% 8.29%
Suez Environnement 14.84 -1.53% -0.23 440707 15.02 14.80 15.07 1147 14.82 15.08 199 -2.66% 9.89%
Symrise 119.55 1.66% 1.95 56055 118.20 117.85 119.65 190 119.40 119.60 71 2.31% 27.18%
TechnipFMC 6.34 2.29% 0.14 707057 6.21 6.11 6.36 1346 6.33 6.34 200 11.19% -66.53%
Telecom Italia 0.35 -2.18% -0.01 5190421 0.36 0.35 0.37 10800 0.35 0.36 17000 -7.12% -36.62%
Telefónica Dtl. 2.41 0.33% 0.01 755483 2.40 2.37 2.44 3574 2.41 2.42 3464 -0.08% -6.40%
TELEFÓNICA 3.11 -3.95% -0.13 7013899 3.22 3.11 3.22 3962 3.11 3.12 1443 -4.39% -49.90%
Telenet Group Holdin 31.78 -0.81% -0.26 22345 32.11 31.76 32.11 207 31.78 31.84 216 -1.85% -20.79%
TENARIS 4.67 -2.79% -0.13 794693 4.79 4.62 4.79 747 4.66 4.67 747 2.39% -53.79%
Terna S.p.A. 6.01 0.50% 0.03 614238 5.96 5.94 6.09 608 6.00 6.00 608 -0.89% 0.64%
Thales 65.72 -3.86% -2.64 103865 67.90 65.32 67.90 121 65.66 66.26 51 -0.09% -28.92%
thyssenkrupp AG 5.60 -2.54% -0.15 493228 5.64 5.47 5.65 1250 5.60 5.62 214 -4.47% -53.55%
Total 31.20 -1.23% -0.39 1064149 31.59 31.01 31.71 291 31.19 31.23 400 -3.90% -36.39%
Téléperformance 262.80 0.81% 2.10 17724 260.90 259.90 263.10 14 262.60 262.90 31 1.04% 21.11%
Ubisoft Entertainmen 72.50 0.47% 0.34 34799 72.32 71.66 72.96 108 72.42 72.52 110 -2.24% 17.85%
UCB 99.38 0.98% 0.96 66543 98.34 98.32 99.73 26 99.34 99.90 188 2.16% 40.76%
Umicore 40.45 0.15% 0.06 119089 40.44 40.01 40.90 327 40.20 40.69 327 0.80% -6.41%
UNICREDIT 7.83 0.00% 0.00 1775870 7.74 7.56 7.83 376 7.58 7.60 441 -2.86% -39.90%
Unilever 51.10 -2.03% -1.06 675226 52.10 50.96 52.10 90 50.80 51.14 161 -1.28% -4.43%
Unione di Banche Ita 3.55 -1.09% -0.04 20737 3.58 3.54 3.60 1989 2.70 3.58 1700 -1.33% 21.24%
Uniper 27.28 1.04% 0.28 118371 26.86 26.82 27.28 110 27.16 27.38 747 3.26% -7.78%
UnipolSai Assicurazi 2.38 -1.16% -0.03 68280 2.41 2.38 2.42 936 2.37 2.39 2280 -0.75% -8.39%
UNITED INTERNET 40.45 -0.74% -0.30 46746 40.40 40.40 41.07 42 40.36 40.45 7 -0.66% 38.01%
UPM-KYMMENE 27.28 0.00% 0.00 458939 27.32 27.18 27.67 140 27.27 27.30 283 2.71% -11.77%
Valéo 26.91 -3.06% -0.85 258309 27.78 26.90 27.89 118 26.91 26.95 601 -5.25% -14.22%
Veolia Environnement 18.75 -1.08% -0.20 530512 18.86 18.66 18.97 814 18.72 18.76 436 -3.03% -20.89%
Vinci 75.98 -1.43% -1.10 414791 76.70 75.52 76.88 87 75.96 76.00 87 -2.14% -23.10%
VISCOFAN 56.90 -1.64% -0.95 28754 57.65 56.73 57.95 87 56.85 56.90 59 -3.64% 20.40%
Vivendi 23.95 -1.36% -0.33 387138 24.15 23.92 24.41 337 23.94 23.98 337 -2.28% -7.39%
VOESTALPINE 22.38 0.31% 0.07 45131 22.29 22.13 22.50 300 22.33 22.55 428 2.85% -10.12%
Volkswagen VZ 142.08 -3.75% -5.54 282620 146.80 141.60 146.86 50 141.74 142.16 43 -5.61% -19.48%
Vonovia SE 60.40 -0.10% -0.06 505779 60.36 59.78 60.78 121 60.40 60.56 72 -0.89% 25.94%
Wärtsilä 6.83 -3.04% -0.21 489861 7.03 6.80 7.03 420 6.83 6.85 113 0.53% -30.75%
Wendel 81.00 -3.86% -3.25 11499 84.00 80.50 84.00 95 80.90 81.00 81 -3.57% -31.53%
WFD Unibail Rodamco 32.00 -11.82% -4.29 865829 35.00 29.70 35.00 103 31.95 32.00 103 -15.07% -77.15%
Wienerberger 23.40 -1.68% -0.40 87571 23.50 23.22 23.72 143 23.36 23.42 1442 0.00% -11.70%
WIRECARD 0.83 -2.48% -0.02 69184 0.85 0.80 0.86 478 0.82 0.84 665 -9.11% -99.23%
WOLTERS KLUWER 73.04 0.03% 0.02 114631 73.00 72.82 73.26 51 73.02 73.10 19 1.56% 12.23%
Zalando 77.18 2.52% 1.90 114241 75.22 75.22 77.32 161 76.78 77.18 18 6.46% 71.55%
Colruyt 54.58 0.66% 0.36 34865 53.86 53.84 54.60 150 54.52 54.60 143 1.45% 17.12%