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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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