05.12.2021 06:13:40
EURO STOXX TR
950.86
EUR
-6.0300
-0.63%
03.12.2021 17:50
 
Chart
Kursdaten
Kurs 950.86 Eröffnung 950.86
Diff. absolut -6.03 Tages-Hoch 950.86
Diff. % -0.63 % Tages-Tief 950.86
Volumen - Umsatz -
Schlusskurs vom 02.12.2021 956.89 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.12.2021 / 17:50
Währung EUR Aktualisierungsstand 05.12.2021 / 06:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.62% 1015.6 802.4
1 Woche -3.87% 971.8 951.1
1 Monat -3.74% 1015.6 951.1
3 Monate -2.85% 1015.6 932.6
6 Monate 2.00% 1015.6 912.8
1 Jahr 19.37% 1015.6 790.0
3 Jahre 40.13% 1015.6 526.5
26.4
26.51
1.13
17.62
13.77
SMI
-0.96
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.4,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193740"},"2020":{"performance":-0.96,"chartHeight":8.9223879354168,"year":2020,"ID_NOTATION":"193740"},"2021":{"performance":17.62,"chartHeight":24.827717172752,"year":2021,"ID_NOTATION":"193740"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.12.2021 06:13:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 24.52 -0.65% -0.16 8932 24.76 24.47 24.76 192 24.50 24.54 197 -6.23% 0.00%
A2A SpA 1.72 -0.51% -0.01 1980434 1.73 1.72 1.74 90638 1.73 1.73 2 -4.53% 31.39%
Aalberts Industries 51.18 -5.82% -3.16 251151 53.04 50.96 53.54 23 50.28 51.22 24 -2.34% 48.51%
Aareal Bank 29.30 0.83% 0.24 30354 29.10 29.06 29.34 455 29.20 29.34 48 -0.95% 48.04%
ABN AMRO GROUP DR/EO 12.40 -2.02% -0.26 977767 12.77 12.33 12.79 107 12.39 12.40 625 -0.29% 53.95%
Accor S.A. 26.36 -0.72% -0.19 257941 27.08 26.29 27.15 50 26.10 33.00 10 -1.57% -11.16%
Ackermans & van Haar 147.20 -1.14% -1.70 7408 149.40 146.90 149.45 81 147.10 147.40 15 1.13% 19.19%
ACS ACTIVIDADES DE C 21.31 -0.86% -0.18 143012 21.67 21.26 21.79 2504 21.35 21.35 271 -4.30% -21.67%
ADIDAS 248.00 -2.86% -7.30 290151 259.60 246.95 259.75 871 249.40 249.40 871 -1.77% -17.08%
AEGON 3.99 -1.70% -0.07 2710705 4.11 3.96 4.12 384 3.99 3.99 746 -5.87% 25.40%
Aena SA 130.40 -1.60% -2.12 59716 132.40 129.80 133.70 32 130.25 130.75 46 1.36% -8.30%
AGEAS/NV 46.54 -2.49% -1.19 208404 47.83 46.32 47.84 17 46.28 46.82 17 -0.33% 9.35%
Air France-KLM 3.72 -0.41% -0.02 794336 3.80 3.71 3.82 2188 3.72 3.90 9 -10.14% -27.46%
Air Liquide 146.06 -0.07% -0.10 192256 146.60 145.58 147.44 210 146.06 146.06 210 -3.19% 8.27%
Airbus 98.19 -2.74% -2.77 582806 102.96 98.02 103.70 62 97.70 98.22 35 -9.94% 11.68%
Akzo Nobel 96.06 2.43% 2.28 270080 94.48 94.48 97.22 2335 95.92 95.92 518 0.13% 8.52%
ALLIANZ 197.02 -0.19% -0.38 318865 201.65 197.00 201.75 1916 198.38 198.38 89 -2.49% -2.37%
Alstom 31.02 -0.26% -0.08 431859 31.23 30.91 31.60 4793 31.18 31.18 23 -7.99% -33.52%
Amadeus IT 56.72 -0.94% -0.54 448713 57.90 56.68 58.46 29186 56.88 56.88 472 -6.92% -4.57%
Amundi S.A. 70.20 -4.36% -3.20 145266 73.20 70.20 73.20 112 70.15 72.55 36 -6.40% 4.70%
Andritz 42.77 0.59% 0.25 122205 42.80 42.74 43.36 82 42.76 42.82 22 -4.51% 14.92%
AB InBev 49.77 -0.21% -0.10 851128 50.25 49.34 50.27 100 49.62 49.83 100 -2.99% -12.94%
ArcelorMittal 24.48 -1.64% -0.41 1338304 25.18 24.27 25.18 4 24.48 24.51 300 -4.72% 31.30%
Arkema 118.75 0.55% 0.65 146478 119.00 118.45 120.38 23 118.70 118.90 13 -3.47% 25.67%
Aroundtown 5.26 -0.53% -0.03 1619920 5.32 5.25 5.36 347 5.25 5.26 1599 -5.38% -15.08%
ASM International 376.40 -2.66% -10.30 75044 391.50 374.40 393.00 280 378.20 378.20 8 -2.94% 114.00%
ASML Holding 679.70 -2.34% -16.30 223825 699.40 673.40 702.00 289 681.20 681.20 6 -1.61% 69.88%
ASR Nederland 38.24 -0.92% -0.35 159417 38.90 38.19 38.98 83 38.22 38.25 57 1.73% 15.95%
Assicurazioni Genera 18.17 0.39% 0.07 1255421 18.13 18.13 18.38 29022 18.19 18.19 1 2.98% 27.46%
Atlantia 16.14 -0.94% -0.15 531897 16.42 16.11 16.49 9761 16.16 16.16 1 0.69% 10.24%
ATOS 36.62 -2.32% -0.87 256111 37.67 36.47 37.74 40 36.42 36.63 42 -0.08% -51.25%
AURUBIS 81.32 6.50% 4.96 203681 77.64 77.64 84.02 265 81.80 81.80 265 8.22% 27.70%
AXA S.A. 24.94 -0.50% -0.12 1132914 25.32 24.87 25.40 5487 25.00 25.00 1723 3.42% 27.58%
AZIMUT 24.24 -1.26% -0.31 228504 24.55 24.23 24.68 1681 24.30 24.30 25 0.00% 36.03%
Aéroports de Paris 104.90 -0.94% -1.00 25957 106.95 104.60 107.12 7 104.75 105.20 16 0.84% -0.66%
BBVA 4.78 -0.42% -0.02 7572751 4.84 4.75 4.87 1255 4.76 4.79 3000 -8.31% 18.11%
Banco BPM 2.55 -0.25% -0.01 4226094 2.59 2.52 2.59 35740 2.55 2.55 2 4.77% 40.35%
BA.SABADELL 0.58 -2.75% -0.02 7614928 0.60 0.57 0.60 1268 0.58 0.58 10327 -4.98% 68.89%
Banco Santander 2.76 -1.25% -0.04 7533617 2.83 2.75 2.83 2173 2.75 2.77 2173 -8.62% 9.05%
Bank of Ireland 4.81 -2.75% -0.14 758255 4.95 4.80 4.99 14974 4.79 4.79 14974 -2.75% 49.79%
BANKINTER 4.32 -1.52% -0.07 895593 4.41 4.32 4.41 1388 4.30 4.32 284 0.21% -2.37%
BASF 58.24 -1.56% -0.92 1082651 59.58 58.20 59.59 63 58.22 58.24 115 -3.99% -8.60%
BAYER 44.19 -1.76% -0.79 789016 45.15 44.00 45.18 118 44.19 44.20 118 -5.24% -7.25%
BMW 87.33 -1.24% -1.10 683670 89.46 87.15 89.60 40 87.27 87.30 40 2.08% 20.17%
BEIERSDORF 87.64 -0.72% -0.64 123166 88.92 87.60 88.92 38 87.52 87.64 36 -3.46% -7.50%
bioMerieux 117.22 -0.78% -0.93 117731 118.20 116.30 119.20 17 116.90 117.25 15 -4.91% 1.94%
BNP Paribas 55.89 -0.96% -0.54 1307978 56.91 55.67 57.09 3752 56.17 56.17 3752 1.23% 28.66%
Bolloré 4.60 -1.75% -0.08 473593 4.70 4.59 4.71 1998 4.60 4.61 358 -4.29% 38.09%
Bouygues 29.87 -0.76% -0.23 426288 30.34 29.82 30.41 1200 29.98 29.98 1200 -3.59% -11.00%
Bper Banca 1.69 -1.34% -0.02 871246 1.73 1.68 1.73 11891 1.70 1.70 705 -3.43% 15.14%
bpost 7.05 -0.98% -0.07 126323 7.17 7.03 7.18 191 7.05 7.08 96 -2.73% -15.68%
Brenntag 75.66 0.08% 0.06 196779 76.02 75.54 76.62 2858 75.68 75.68 886 -2.55% 17.05%
Bureau Veritas 28.13 -1.44% -0.41 703156 28.16 27.11 28.29 2825 28.18 28.18 2825 -0.70% 30.80%
Caixabank 2.29 -1.55% -0.04 3980019 2.34 2.28 2.34 3173 2.28 2.29 2362 -0.04% 7.94%
Cap Gemini 200.70 -1.79% -3.65 126872 205.60 200.20 207.40 1635 201.40 201.40 8 0.70% 58.06%
Carrefour 14.62 -0.19% -0.03 450861 14.71 14.61 14.77 228 14.62 14.62 219 -6.79% 4.22%
Casino Guichard 19.95 0.18% 0.04 70690 20.00 19.80 20.20 433 19.93 19.98 414 -1.46% -20.49%
CECONOMY 3.33 -1.42% -0.05 230944 3.40 3.33 3.43 4989 3.34 3.34 1583 -6.57% -42.07%
Cellnex Telecom 50.38 -1.18% -0.60 382331 51.04 50.16 51.12 119 50.20 50.40 88 -4.18% 17.35%
Christian Dior 664.00 -1.34% -9.00 910 678.00 662.00 683.50 3 664.50 665.50 2 -6.33% 47.46%
Michelin (CGDE) 132.75 0.11% 0.15 160356 133.50 132.25 134.47 166 132.75 132.75 166 -4.64% 25.87%
CNH Industrial 14.85 -0.90% -0.14 1262981 15.14 14.80 15.20 23025 14.90 14.90 1 -7.04% 44.09%
CNP Assurances 21.61 0.09% 0.02 268694 21.63 21.60 21.64 4429 21.61 21.61 4429 0.19% 63.09%
COFINIMMO 136.25 -0.87% -1.20 9086 137.80 136.10 138.20 32 136.10 136.90 39 -3.30% 11.68%
Commerzbank 6.36 -0.58% -0.04 781404 6.42 6.35 6.48 6879 6.38 6.38 6879 -4.17% 20.77%
Compagnie de Saint-G 57.78 -0.24% -0.14 482304 58.47 57.63 58.81 38 57.74 57.80 57 -4.19% 53.72%
Cie Plastic Omnium 22.56 -0.53% -0.12 25583 22.94 22.44 22.94 80 22.48 22.60 60 2.17% -19.83%
CONTINENTAL 92.15 -3.99% -3.83 302764 97.41 92.06 97.41 171 92.56 92.56 171 -5.29% -15.72%
Covestro 50.46 -1.75% -0.90 345143 51.69 50.46 51.70 549 50.70 50.70 549 -1.64% -0.75%
Covivio 70.86 -2.15% -1.56 38820 72.64 70.81 72.88 25 70.68 70.94 67 -0.76% -5.83%
CRH PLC 42.89 -1.08% -0.47 484746 43.65 42.80 43.80 2310 42.82 42.82 2310 -1.68% 25.56%
Crédit Agricole 12.20 -0.73% -0.09 840429 12.41 12.15 12.44 6661 12.24 12.24 6661 1.16% 17.40%
Daimler 85.21 -1.02% -0.88 1320397 87.03 84.93 87.21 51 85.63 85.63 51 2.86% 45.88%
Danone 52.76 -0.98% -0.52 469770 53.53 52.61 53.63 2635 52.89 52.89 1012 -4.86% -1.33%
Dassault Aviation 89.58 6.42% 5.40 50486 85.67 85.60 92.70 10 89.35 89.70 10 -6.47% -7.09%
Dassault Systèmes 51.65 -1.20% -0.62 478384 52.49 51.58 53.21 28 51.63 51.66 2 -1.87% 55.11%
Davide Campari-Milan 12.62 -0.75% -0.10 495507 12.76 12.61 12.81 32633 12.67 12.67 1 -4.45% 35.75%
DEUTSCHE BANK 10.74 -1.94% -0.21 2361565 11.04 10.73 11.09 288 10.73 10.74 288 0.02% 19.46%
DEUTSCHE BOERSE 137.45 -0.81% -1.12 275010 139.85 136.97 140.40 2146 137.65 137.65 72 -3.27% -1.84%
DEUTSCHE EUROSHOP 13.94 -2.38% -0.34 52962 14.20 13.88 14.38 56 13.89 13.94 230 -4.46% -24.20%
DEUTSCHE LUFTHANSA 5.67 0.17% 0.01 3066396 5.77 5.65 5.87 262 5.62 5.67 262 3.93% -26.79%
DEUTSCHE POST 51.82 -0.25% -0.13 655141 52.16 51.70 52.38 127 51.80 51.82 2 -3.73% 27.46%
Deutsche Telekom 15.46 -0.97% -0.15 2506898 15.73 15.43 15.74 176 15.45 15.47 1000 -7.24% 3.85%
Deutsche Wohnen 39.85 1.14% 0.45 236792 39.67 39.64 40.47 33 39.15 39.85 27 -4.25% -8.81%
DIA 0.02 -3.82% -0.00 1602273 0.02 0.02 0.02 161671 0.01 0.02 3999 -7.36% -70.78%
Dürr 36.86 -5.54% -2.16 73346 39.08 36.74 39.10 48 36.78 36.86 25 4.95% 9.44%
E.ON 10.76 -0.43% -0.05 2533183 10.88 10.67 10.89 15320 10.76 10.76 116 -2.48% 18.99%
Edenred 38.91 -1.54% -0.61 173255 39.85 38.87 40.04 50 38.90 38.93 20 -7.03% -15.25%
EDP-ENERGIAS 4.74 0.05% 0.00 2388106 4.76 4.72 4.78 400 4.73 4.81 400 -3.80% -9.42%
Eiffage 83.36 -1.49% -1.26 146685 85.34 83.36 85.94 15 83.30 83.44 12 -3.49% 7.09%
E.D.F. 12.51 0.48% 0.06 1109802 12.60 12.50 12.77 709 12.49 12.62 99 -2.70% -3.56%
Elior Group 5.70 -0.74% -0.04 78673 5.82 5.68 5.86 181 5.70 5.71 153 -9.10% 2.68%
ELIS S.A. 14.23 -1.73% -0.25 94586 14.60 14.22 14.60 70 14.23 14.25 453 -3.85% 5.39%
Elisa A 52.36 -0.42% -0.22 105563 52.90 52.32 53.08 152 52.32 52.50 40 -1.86% 15.80%
ENAGAS 20.11 1.44% 0.28 312502 19.93 19.92 20.16 1481 20.11 20.11 357 1.06% 12.25%
Endesa 19.37 -0.26% -0.05 463365 19.50 19.30 19.54 3445 19.43 19.43 7 -4.94% -13.26%
ENEL 6.51 -1.36% -0.09 14308241 6.64 6.47 6.65 274622 6.53 6.53 17599 -7.71% -20.43%
Engie S.A. 12.97 1.15% 0.15 1790350 12.91 12.89 12.97 166 12.96 12.97 245 -2.97% 2.34%
ENI 12.02 0.57% 0.07 4136631 12.08 12.01 12.21 104635 12.01 12.01 152 -2.55% 39.64%
ERSTE GROUP BANK 38.52 -0.34% -0.13 346622 38.86 38.27 38.92 6851 38.65 38.65 259 1.34% 51.30%
EssilorLuxottica 176.34 -0.77% -1.36 229367 178.70 175.30 179.68 1577 177.00 177.00 177 -0.89% 37.87%
Eurazeo 72.65 -2.87% -2.15 105608 75.15 72.65 75.15 116 72.60 72.70 64 -0.34% 29.96%
Eurofins Scientific 104.78 1.65% 1.70 144884 103.52 102.96 107.24 49 104.92 104.92 49 -2.11% 49.28%
Euronext 85.70 -0.98% -0.85 99407 87.05 85.65 87.30 55 85.70 85.80 27 -3.92% 3.73%
Eutelsat Communicati 11.18 -1.02% -0.12 169855 11.29 11.16 11.31 785 11.16 11.19 184 -3.63% 22.24%
Evonik Industries 26.74 0.00% 0.00 271696 26.99 26.73 27.13 1557 26.79 26.79 1557 -3.08% -0.45%
Exor NV 77.42 -1.25% -0.98 71185 78.92 77.12 79.23 2254 77.64 77.64 1 -1.17% 16.56%
Faurecia 38.45 0.76% 0.29 415473 38.46 38.03 38.87 1754 38.51 38.51 1754 -4.66% -8.26%
Ferrari N.V. 228.60 -1.42% -3.30 117811 233.50 227.95 233.90 2925 229.30 229.30 1 -2.81% 22.34%
FERROVIAL 25.37 -0.90% -0.23 496551 25.91 25.33 25.93 236 25.28 25.39 56 2.05% 11.76%
FinecoBank S.p.A. 15.38 0.10% 0.01 394211 15.46 15.33 15.69 16945 15.40 15.40 1 -1.22% 14.31%
Flutter Entertainmen 117.45 -2.12% -2.55 56641 120.30 116.80 121.10 39 117.00 117.80 51 -2.53% -29.45%
FORTUM 25.03 -0.02% -0.01 494885 25.18 25.00 25.44 1890 25.02 25.02 242 -3.23% 26.38%
FRAPORT 55.22 -3.05% -1.74 125683 57.32 55.04 57.63 20 55.08 55.24 200 -6.19% 16.20%
freenet 22.13 -1.51% -0.34 104060 22.55 22.09 22.55 86 22.12 22.15 25 -3.52% 30.60%
FRESENIUS MED. CARE 53.90 0.45% 0.24 289313 54.14 53.32 54.42 603 53.92 53.92 603 1.13% -21.45%
FRESENIUS 33.32 -1.44% -0.49 563154 34.09 33.30 34.12 5702 33.45 33.45 1535 -1.75% -12.36%
FUCHS PETROLUB PRF 39.66 -1.00% -0.40 118425 40.06 39.66 40.56 61 39.64 39.70 65 -2.67% -14.02%
Galapagos 41.69 -0.80% -0.34 150438 42.52 41.52 42.73 100 41.57 41.73 100 -2.11% -48.68%
Galp Energia 8.58 1.35% 0.11 920727 8.53 8.53 8.71 2706 8.60 8.60 2706 -3.89% -3.27%
GEA GROUP 43.97 -1.45% -0.65 130811 45.01 43.88 45.06 1257 44.04 44.04 1257 0.23% 48.35%
Gecina 115.78 -0.56% -0.65 63645 117.35 115.60 118.00 11 115.70 115.85 74 -5.27% -7.89%
Gerresheimer 78.65 -0.32% -0.25 25197 78.97 78.10 79.78 153 78.60 78.75 165 -1.56% -10.90%
Getlink SE 13.12 -0.62% -0.08 259684 13.32 13.11 13.38 202 13.10 13.13 154 1.12% -8.25%
GLANBIA 11.78 -1.17% -0.14 43054 11.95 11.71 11.96 5103 11.76 11.76 5103 -0.63% 12.94%
GRIFOLS CL. A 15.38 -1.20% -0.19 756105 15.64 15.33 15.71 2628 15.37 15.37 565 -9.95% -35.90%
GBL 95.52 -0.92% -0.89 53829 96.82 95.44 96.84 1906 95.80 95.80 279 -2.58% 16.47%
Hannover Rueck 157.05 -0.63% -1.00 61936 159.30 156.70 159.80 355 157.50 157.50 69 1.16% 18.93%
HeidelbergCement AG 59.98 -0.71% -0.43 263017 60.90 59.92 61.17 4173 60.18 60.18 83 -1.96% -2.71%
Heineken Holding 73.65 -0.03% -0.03 79953 74.20 73.45 74.25 168 73.55 73.65 164 -7.44% -4.75%
Heineken 88.22 -0.02% -0.02 336832 89.06 87.74 89.20 2529 88.34 88.34 2529 -7.60% -2.93%
HENKEL Vz 70.32 -0.86% -0.61 387709 71.02 70.32 71.26 1956 70.44 70.44 823 -3.60% -23.17%
HERMES INTL 1598.50 -1.13% -18.25 21247 1638.50 1593.50 1642.25 2 1598.00 1599.00 3 0.41% 81.03%
HOCHTIEF 66.96 -1.30% -0.88 18400 68.72 66.80 68.72 1817 67.18 67.18 363 0.07% -16.35%
Hugo Boss 51.28 0.33% 0.17 208169 51.83 51.04 52.02 8 51.32 51.32 8 -9.14% 85.92%
Huhtamäki 38.55 0.25% 0.10 67006 38.71 38.20 38.76 20 38.52 38.67 167 -0.65% -9.38%
IBERDROLA 9.68 0.14% 0.01 4311843 9.71 9.62 9.77 619 9.65 9.71 619 -2.63% -17.39%
Icade SA 61.40 -1.60% -1.00 29263 62.75 61.40 62.90 119 61.30 62.65 188 -2.15% -1.52%
IMCD 192.95 -0.03% -0.05 101409 194.80 192.25 197.45 16 192.75 192.90 16 -2.77% 84.24%
Imerys 34.20 -0.58% -0.20 23060 34.44 34.14 34.69 13 34.14 34.50 17 -5.00% -11.07%
Inditex Ind De Desno 27.86 -1.75% -0.49 1313239 28.62 27.80 28.73 10405 27.85 27.85 835 -7.71% 8.29%
Infineon Technologie 39.97 -1.10% -0.45 2017559 40.65 39.89 40.91 4053 40.16 40.16 1 -2.06% 27.59%
ING Groep 12.25 -1.40% -0.17 6011261 12.49 12.19 12.52 16457 12.29 12.29 4865 1.29% 59.39%
INTESA SANPAOLO 2.14 -0.35% -0.01 17441653 2.17 2.13 2.17 1223422 2.15 2.15 20 -6.07% 11.97%
Ipsen 86.72 -0.21% -0.18 54282 87.32 86.24 87.56 8 86.68 88.28 10 -3.65% 28.74%
ITALGAS S.P.A. O.N. 5.64 1.07% 0.06 308551 5.60 5.60 5.65 52351 5.64 5.64 2 2.43% 8.46%
JCDECAUX 22.92 0.79% 0.18 19797 22.82 22.60 23.04 819 22.92 22.92 188 -3.73% 22.59%
Jeronimo Martins 19.33 0.35% 0.07 555701 19.46 19.30 19.61 1068 19.35 19.35 74 -1.88% 38.66%
K+S AG 15.78 1.84% 0.28 420634 15.67 15.58 16.08 561 15.73 15.76 145 7.97% 101.88%
KBC Groep 73.70 -1.71% -1.28 418119 75.36 73.54 75.60 3678 74.00 74.00 286 -0.24% 29.97%
KERING 680.80 -1.72% -11.90 63944 701.40 679.15 704.30 2 680.20 680.80 8 -3.70% 16.62%
KERRY GROUP A 108.35 -0.64% -0.70 60717 109.05 108.00 109.40 45 107.95 108.90 40 -0.21% -8.67%
Kesko B 27.59 -1.22% -0.34 171152 27.95 27.58 28.18 2719 27.59 27.59 1319 0.90% 32.37%
Kingspan Group 100.20 0.05% 0.05 91502 99.28 98.37 102.05 1200 99.92 99.92 76 2.31% 71.43%
KION GROUP 97.30 -0.67% -0.66 80350 98.48 97.24 98.84 543 97.36 97.36 543 1.16% 36.07%
Klépierre 18.66 -1.06% -0.20 240946 19.17 18.61 19.17 935 18.64 18.68 432 -1.03% 1.55%
KONE 59.22 -1.27% -0.76 181241 60.58 59.22 60.67 11876 59.62 59.62 1 1.54% -10.89%
Ahold Delhaize 29.70 -0.52% -0.15 1222877 30.27 29.63 30.34 1836 29.63 29.63 42 -2.42% 28.22%
BOSKALIS WESTMINSTER 24.00 -1.36% -0.33 77037 24.36 23.99 24.38 309 24.06 24.06 309 -1.97% 7.65%
Koninklijke DSM 190.20 0.42% 0.80 107932 191.00 189.60 192.50 1152 190.30 190.30 6 -1.19% 34.37%
KONINKLIJKE KPN 2.57 -1.10% -0.03 5851594 2.60 2.56 2.60 30337 2.57 2.57 30337 -1.34% 3.33%
PHILIPS 30.12 -3.37% -1.05 2253378 31.30 29.82 31.30 7082 30.20 30.20 1713 -8.23% -31.44%
Koninklijke Vopak 30.75 -3.56% -1.14 687528 31.89 30.73 31.94 611 30.64 30.64 611 -3.67% -25.76%
L'Oreal 398.45 -0.05% -0.20 178973 401.65 397.80 403.60 658 400.90 400.90 74 -0.80% 27.63%
Lagardère 22.94 0.17% 0.04 13709 22.92 22.80 22.97 263 22.86 23.02 51 0.00% 12.34%
Lanxess 51.16 -1.12% -0.58 110161 51.71 51.13 51.90 48 50.38 51.24 48 -6.34% -18.00%
LEG Immobilien 122.05 0.62% 0.75 127419 122.65 121.90 123.92 1659 122.45 122.45 384 -1.73% -3.81%
Legrand 97.38 -0.49% -0.48 154279 98.22 97.16 98.90 560 97.42 97.42 5 0.39% 34.05%
Leonardo S.p.A. 5.97 -1.06% -0.06 392737 6.07 5.96 6.09 29202 5.98 5.98 1 -1.71% 0.67%
LINDE PLC EO 0,001 284.35 -0.19% -0.55 299016 287.10 283.25 289.30 24 284.25 284.55 80 -2.91% 34.23%
LVMH Moët Henn. L. Vui 683.10 -0.51% -3.50 149472 699.20 680.30 700.50 521 685.00 685.00 75 -6.52% 33.81%
MAPFRE 1.79 -1.69% -0.03 814070 1.82 1.79 1.83 3350 1.78 1.80 3350 -6.02% 14.40%
MEDIASET 4.20 0.14% 0.01 130523 4.22 4.16 4.22 803 4.18 4.27 188 -4.31% -1.29%
Mediobanca Banca di 9.80 -0.37% -0.04 1479647 9.87 9.78 9.91 15954 9.81 9.81 1 -2.09% 29.61%
MERCK KGAA 213.30 0.61% 1.30 156219 213.20 211.30 218.50 685 213.60 213.60 685 -2.53% 51.89%
Merlin Properties SO 9.50 -0.86% -0.08 610251 9.77 9.50 9.78 329 9.50 9.51 329 -6.71% 24.66%
Moncler 65.10 -0.37% -0.24 246658 66.32 64.86 66.32 5214 65.14 65.14 1 -2.32% 29.64%
MTU Aero Engines 162.45 -2.58% -4.30 86581 169.05 162.18 169.40 25 162.35 162.45 19 -11.23% -22.35%
Münchener Rück 244.97 -0.05% -0.12 125251 248.00 244.30 248.22 469 245.80 245.80 134 -3.16% 0.14%
Naturgy Energy Group 24.53 0.70% 0.17 334529 24.45 24.32 24.59 338 24.49 24.62 244 1.53% 28.67%
Neles 13.14 -0.61% -0.08 37118 13.26 13.12 13.33 1750 13.12 13.18 71 1.00% 20.88%
Neste Corp 41.26 -1.20% -0.50 563522 42.00 41.16 42.26 9512 41.33 41.33 673 -3.24% -30.73%
NN Group 44.49 -0.67% -0.30 538934 45.31 44.40 45.31 12377 44.57 44.57 2128 -3.76% 25.50%
NOKIA 5.06 0.87% 0.04 5390751 5.13 5.04 5.15 45842 5.07 5.07 45842 -3.68% 59.06%
NOKIAN TYRES 33.43 -0.92% -0.31 197140 33.40 33.25 33.79 179 33.35 33.44 62 -2.09% 16.79%
OMV 48.07 0.87% 0.41 199703 48.60 48.02 49.02 7451 48.24 48.24 854 4.34% 44.79%
Ontex Group 7.44 -1.13% -0.09 45148 7.62 7.41 7.64 70 7.41 7.46 70 -3.53% -31.93%
ORANGE SA 9.19 -1.27% -0.12 2774246 9.34 9.11 9.34 20508 9.22 9.22 6255 -4.70% -5.85%
Orion B 34.97 -1.99% -0.71 171694 36.25 34.73 36.25 1482 34.97 34.97 402 -5.44% -6.67%
Orpea 80.86 -1.56% -1.28 29904 82.48 80.76 82.86 10 80.84 81.00 11 -3.35% -25.03%
OUTOKUMPU 5.16 -2.22% -0.12 370976 5.32 5.13 5.32 171 5.15 5.20 204 -4.63% 63.28%
Pernod Ricard 204.70 0.79% 1.60 108280 204.90 203.40 205.80 180 204.70 204.70 180 -0.63% 30.05%
Porsche Automobil 73.96 -1.70% -1.28 219050 75.56 73.76 75.64 56 73.82 73.94 43 -1.04% 30.49%
Poste Italiane 11.12 -0.96% -0.11 465589 11.32 11.10 11.36 22892 11.14 11.14 1 0.29% 33.30%
PostNL 3.71 -0.46% -0.02 1169972 3.72 3.68 3.74 14568 3.71 3.71 14568 -5.26% 32.67%
ProSiebenSat.1 Media 13.32 -0.04% -0.01 697213 13.41 13.23 13.43 69 13.31 13.33 69 -5.56% -2.81%
Proximus 16.57 -0.88% -0.15 607844 16.81 16.48 16.84 142 16.47 16.59 142 -0.54% 3.37%
PRYSMIAN 32.58 -1.03% -0.34 408794 32.97 32.52 33.30 4176 32.67 32.67 1 -1.24% 12.04%
Publicis Groupe 56.86 -0.63% -0.36 233568 57.58 56.74 57.94 1543 56.96 56.96 1543 -5.37% 39.56%
QIAGEN 47.84 -0.29% -0.14 271233 48.11 47.62 48.65 1113 47.86 47.86 256 -1.86% 11.23%
Raiffeisenbank Bank 26.28 -0.08% -0.02 226810 26.60 25.94 26.75 768 26.38 26.38 225 3.91% 55.78%
Randstad Holding N.V 56.88 -0.28% -0.16 164982 57.62 56.82 58.02 713 57.02 57.02 713 -4.77% 6.54%
Recordati Industria 53.40 -0.71% -0.38 233733 54.52 52.88 54.68 3415 53.44 53.44 1 -4.03% 18.26%
RED ELECTRICA 18.46 0.63% 0.12 402728 18.41 18.41 18.62 5890 18.53 18.53 51 -0.41% 8.93%
Renault 28.59 -1.74% -0.51 369982 29.45 28.52 29.52 20 28.57 28.59 4 -9.41% -19.20%
REPSOL 10.07 -0.69% -0.07 2527372 10.23 10.07 10.30 1416 10.06 10.06 1416 3.86% 21.32%
Rexel 17.30 1.53% 0.26 910793 17.20 17.10 17.55 111 17.30 17.32 520 5.30% 32.83%
Rheinmetall 79.70 -0.25% -0.20 44760 79.80 79.42 80.54 106 79.62 79.72 18 -3.63% -8.88%
RTL Group 45.44 -0.92% -0.42 9111 46.46 45.22 46.46 21 45.38 45.70 26 -0.04% 15.33%
Rubis 25.21 0.80% 0.20 89756 25.23 25.15 25.45 193 25.20 25.23 189 -3.99% -33.91%
RWE AG 34.53 1.08% 0.37 662656 34.44 34.21 34.80 1752 34.64 34.64 1752 1.63% 0.03%
Ryanair Holdings 15.06 0.23% 0.04 1131534 15.24 14.91 15.32 339 15.05 15.12 85 6.62% -7.54%
Safran 98.46 -4.26% -4.38 823928 103.08 97.94 103.74 38 98.42 98.48 18 -8.81% -12.06%
Saipem 1.78 -1.24% -0.02 1126056 1.82 1.78 1.84 2321 1.79 1.79 2321 -3.64% -18.76%
Sampo 'A' 43.13 -0.65% -0.28 338858 43.53 43.07 43.62 4240 43.12 43.12 14 0.83% 24.31%
Sanofi 83.50 -0.89% -0.75 997790 84.57 83.13 84.66 4902 83.77 83.77 161 -1.76% 5.92%
SAP SE 113.78 -0.39% -0.44 661110 115.22 113.42 115.66 60 113.76 113.80 38 -1.37% 5.76%
Sartorius Vz 571.80 0.00% 0.00 28255 576.80 569.20 595.80 8 571.60 572.20 5 -1.52% 65.64%
SBM Offshore 12.35 -2.99% -0.38 396460 12.77 12.33 12.79 681 12.32 12.35 115 -1.98% -17.32%
SCHAEFFLER AG INH. V 6.90 -1.78% -0.12 106588 7.15 6.89 7.15 230 6.88 6.90 954 -3.02% 1.47%
Schneider Electric 159.22 -1.48% -2.40 469532 162.24 158.72 162.74 2889 159.88 159.88 325 5.53% 33.57%
SCOR SE 27.18 -1.02% -0.28 305077 27.67 27.05 27.78 3384 27.29 27.29 3384 -2.02% 3.23%
SCOUT24 SE NA O.N. 57.20 5.69% 3.08 361240 54.40 54.40 57.30 15 57.16 57.24 15 -9.26% -19.34%
SEB 129.80 -0.46% -0.60 12241 131.60 129.45 131.65 32 129.70 129.90 99 -2.48% -3.72%
SES 6.96 -0.44% -0.03 110468 7.01 6.92 7.04 1074 6.95 6.97 1128 2.34% -9.64%
Siemens 146.28 -0.96% -1.42 466080 150.16 146.00 150.20 3154 146.54 146.54 3154 -3.85% 24.96%
Siemens Gamesa Renew 21.18 -3.64% -0.80 1165976 22.12 21.00 22.23 97 21.08 21.26 283 -9.37% -36.15%
Signify 39.70 -0.77% -0.31 141428 40.28 39.57 40.39 2709 39.79 39.79 282 -4.44% 15.17%
Smurfit Kappa Group 45.02 -0.82% -0.37 193912 45.91 44.79 45.94 1417 45.12 45.12 1417 -3.47% 19.07%
SNAM 5.04 0.94% 0.05 2155780 5.01 5.01 5.06 193659 5.04 5.04 6618 1.65% 8.93%
Societe BIC 45.82 0.53% 0.24 22014 45.68 45.50 46.22 30 45.74 45.84 34 -2.27% -1.85%
Société Générale 28.29 -0.77% -0.22 873520 28.77 28.13 28.85 2931 28.36 28.36 91 3.78% 65.28%
Sodexo 74.94 -0.98% -0.74 135785 76.58 74.75 77.16 26 74.88 74.98 20 -5.57% 8.61%
Software 39.60 9.09% 3.30 376684 36.12 35.64 40.56 49 39.58 39.64 37 4.10% 18.35%
Solvay 100.45 0.00% 0.00 62706 101.35 100.40 101.60 2363 100.45 100.45 346 -4.36% 3.43%
Sopra Steria Group 155.00 -0.39% -0.60 13155 157.40 154.50 158.20 31 155.00 155.00 31 -4.19% 17.52%
Spie S.A. 22.10 -0.50% -0.11 289065 22.50 22.04 22.60 275 22.10 22.18 144 -3.10% 24.22%
- - - - - - - - - - - 0.00% 0.00%
Stellantis 15.71 -2.01% -0.32 2267573 16.13 15.65 16.20 59086 15.74 15.74 687 -3.84% 9.02%
STMicroelectronics 41.71 -0.84% -0.35 785992 42.52 41.56 42.56 68 41.87 41.87 68 -0.24% 36.98%
Stora Enso Oyj R 15.40 -2.38% -0.38 623067 15.90 15.40 15.93 509 15.39 15.41 146 3.04% -1.93%
Suez SA 19.73 -0.03% -0.01 190585 19.75 19.73 19.76 51 19.73 19.73 636 0.03% 21.71%
Symrise 124.38 -0.70% -0.88 164184 125.20 124.30 126.60 1622 124.40 124.40 138 -0.65% 14.67%
TechnipFMC 5.27 2.21% 0.11 1088248 5.26 5.20 5.34 210 5.25 5.27 800 1.31% -32.07%
Telecom Italia 0.47 -1.73% -0.01 29279848 0.48 0.46 0.48 554359 0.46 0.46 677 -2.21% 25.62%
Telefonica Deutschla 2.33 -0.43% -0.01 1352439 2.36 2.32 2.36 2840 2.34 2.34 2840 -2.56% 2.94%
TELEFÓNICA 3.66 -1.30% -0.05 5032934 3.70 3.65 3.71 20950 3.67 3.67 20950 -7.87% 14.16%
Telenet Group Holdin 31.64 0.70% 0.22 66618 31.69 31.60 32.00 108 31.54 31.70 221 1.48% -9.60%
TENARIS 8.94 0.13% 0.01 1391704 9.07 8.91 9.11 19545 8.96 8.96 1 -6.12% 35.68%
Terna S.p.A. 6.56 0.30% 0.02 1308803 6.55 6.54 6.62 60121 6.57 6.57 2 1.17% 4.54%
Thales 73.16 1.05% 0.76 238450 73.14 72.70 75.06 115 73.08 73.22 120 -1.85% -2.61%
thyssenkrupp AG 9.25 -4.44% -0.43 1072518 9.82 9.22 9.82 84 9.24 9.25 66 -8.96% 19.13%
TotalEnergies 42.20 0.19% 0.08 4127169 42.64 42.17 42.87 3868 42.34 42.34 314 -2.24% 0.00%
Téléperformance 357.90 -0.67% -2.40 34468 362.40 356.90 365.20 16 357.70 358.10 23 1.75% 32.22%
Ubisoft Entertainmen 41.07 -1.98% -0.83 167731 42.05 40.74 42.22 4 41.07 41.19 19 -5.62% -47.31%
UCB 96.60 -0.29% -0.28 62878 97.30 96.44 98.12 397 96.56 96.56 44 -3.84% 13.98%
Umicore 43.10 -1.37% -0.60 528549 43.98 42.98 44.22 3029 43.21 43.21 28 1.25% 9.67%
UNICREDIT 11.10 0.42% 0.05 4049533 11.13 10.96 11.18 28551 11.13 11.13 7 -2.05% 44.19%
Uniper 38.64 0.49% 0.19 58678 38.61 38.55 39.10 2292 38.70 38.70 949 -1.69% 35.05%
UnipolSai Assicurazi 2.43 -0.19% -0.00 217660 2.47 2.43 2.47 7581 2.44 2.44 1272 -0.97% 11.99%
UNITED INTERNET 32.98 0.09% 0.03 74734 33.12 32.69 33.15 918 32.90 32.90 171 -0.72% -5.11%
UPM-KYMMENE 32.59 -1.93% -0.64 518667 33.44 32.56 33.64 2487 32.65 32.65 382 1.40% 6.57%
Valéo 26.40 -1.57% -0.42 445310 27.21 26.26 27.22 73 26.39 26.42 5 -1.47% -17.30%
Veolia Environnement 28.82 1.26% 0.36 780221 28.67 28.67 29.25 101 28.81 28.83 7 3.71% 49.53%
Vinci 85.09 -1.87% -1.62 508264 87.27 84.99 87.58 30 85.07 85.96 75 1.27% 3.36%
VISCOFAN 55.90 -0.71% -0.40 24215 56.20 55.88 56.45 107 55.65 55.95 31 -2.00% -3.26%
Vivendi 11.26 0.09% 0.01 1027662 11.34 11.21 11.44 196 11.25 11.26 480 -1.79% -57.52%
VOESTALPINE 30.18 -1.76% -0.54 219887 30.76 29.90 30.76 5602 30.20 30.20 326 -0.16% 4.70%
Volkswagen VZ 164.77 -1.09% -1.81 251316 171.16 164.23 171.16 24 164.62 164.74 22 1.01% 8.73%
Vonovia SE 50.06 1.05% 0.52 1331905 49.99 49.80 50.81 2358 50.06 50.06 2358 0.97% -10.15%
Wärtsilä 11.98 -1.44% -0.17 977258 12.35 11.96 12.37 1475 12.00 12.00 1475 -0.25% 46.49%
Wendel 99.30 -2.02% -2.05 17633 102.50 99.10 102.50 122 99.10 99.30 127 -5.32% 3.47%
WFD Unibail Rodamco 57.98 -1.76% -1.04 223694 60.01 57.90 60.36 2 57.95 57.99 53 -1.07% -10.28%
Wienerberger 32.58 -0.21% -0.07 35777 32.94 32.50 32.97 2390 32.54 32.54 372 -2.46% 27.46%
Wolters Kluwer 98.61 0.09% 0.09 147477 98.84 98.42 99.90 9829 98.80 98.80 1333 -1.32% 41.80%
Zalando 74.72 -1.44% -1.09 301110 75.80 73.60 76.46 42 74.66 74.72 17 -3.08% -17.08%
Colruyt 40.22 -1.90% -0.78 71174 41.05 40.17 41.09 179 40.17 40.17 179 -3.12% -17.34%