13.12.2019 06:16:27
EURO STOXX TR
802.35
EUR
3.8400
0.48%
12.12.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 798.51 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.12.2019 / 17:50
Währung EUR Aktualisierungsstand 13.12.2019 / 06:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.69% 804.9 634.3
1 Woche 1.36% 802.4 796.4
1 Monat -0.13% 804.9 783.7
3 Monate 4.63% 804.9 740.0
6 Monate 8.96% 804.9 710.7
1 Jahr 20.15% 804.9 629.5
3 Jahre 25.63% 804.9 629.5
Benchmark:
11.67
13
SMI
24.69
23.99
SMI
-12.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.67,"chartHeight":18.528643903348,"year":2017,"ID_NOTATION":"193740"},"2018":{"performance":-12.56,"chartHeight":18.863523907483,"year":2018,"ID_NOTATION":"193740"},"2019":{"performance":24.69,"chartHeight":21.943146719915,"year":2019,"ID_NOTATION":"193740"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2019 06:16:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.66 1.34% 0.30 89727 22.46 22.34 22.88 450 21.16 22.70 550 -0.87% -48.80%
A2A 1.63 -0.91% -0.01 574372 1.66 1.63 1.66 3378 1.63 1.63 3700 0.09% 3.95%
Aalberts Industries 39.69 1.10% 0.43 27122 39.30 39.17 39.87 60 39.62 39.66 5 1.74% 36.86%
Aareal Bank 28.91 0.98% 0.28 10917 28.78 28.68 29.10 279 28.89 28.94 90 2.54% 7.39%
ABN AMRO GROUP DR/EO 15.89 4.51% 0.69 1113627 15.27 15.27 16.04 280 15.88 15.91 260 4.52% -22.41%
ACCOR 39.81 1.56% 0.61 153229 39.25 39.23 40.02 160 39.76 39.80 130 2.89% 7.57%
Ackermans & van Haar 143.50 0.77% 1.10 7945 142.70 141.20 143.50 90 143.40 143.90 16 3.24% 8.55%
ACS ACTIVIDADES DE C 35.28 0.60% 0.21 315025 35.17 34.77 35.41 190 35.23 35.27 178 3.13% 4.41%
ADIDAS 279.10 0.16% 0.45 83357 279.65 277.00 283.00 17 260.00 279.10 50 1.00% 52.81%
AEGON 4.12 2.00% 0.08 2076873 4.04 4.03 4.15 1 3.15 4.12 465 3.00% 1.20%
Aena SA 171.55 0.94% 1.60 221766 170.25 170.15 172.55 51 170.65 171.60 49 4.89% 25.67%
AGEAS/NV 54.26 0.37% 0.20 119534 54.02 53.68 54.50 79 54.16 54.34 153 0.74% 38.49%
Air France-KLM 10.47 1.01% 0.10 336285 10.42 10.42 10.62 816 10.46 10.51 1000 0.53% 10.57%
Air Liquide 122.80 0.33% 0.40 224739 122.10 121.95 123.45 70 122.40 122.80 39 0.90% 24.56%
Airbus Group 124.26 -0.03% -0.04 454375 124.38 123.00 125.18 124 124.22 124.28 29 -2.16% 0.00%
Akzo Nobel 89.57 1.44% 1.27 103727 88.97 88.58 89.84 68 89.56 89.59 72 1.59% 13.42%
ALLIANZ 218.15 0.86% 1.85 192684 216.75 216.15 219.10 94 218.10 218.20 60 1.55% 24.06%
- - - - - - - - - - - 0.00% 0.00%
Alstom 41.69 1.63% 0.67 281898 40.90 40.87 41.72 3 41.67 41.70 150 1.71% 18.61%
Altice A 5.32 3.14% 0.16 1625065 5.21 5.18 5.35 650 5.32 5.33 416 4.31% 215.03%
Amadeus IT 71.54 -0.50% -0.36 409909 72.04 71.20 72.36 230 71.58 71.64 25 -1.08% 17.47%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 68.55 0.59% 0.40 83264 68.30 66.85 69.00 129 68.45 68.55 100 -0.15% 48.22%
Andritz 37.70 2.17% 0.80 53030 36.98 36.98 37.90 200 37.60 37.74 190 4.96% -5.70%
AB InBev 70.10 -1.34% -0.95 460666 70.98 68.54 71.00 342 70.09 70.17 80 -0.78% 21.72%
ArcelorMittal 16.37 3.42% 0.54 1687395 15.90 15.59 16.37 500 16.35 16.37 1016 4.61% -9.82%
Arkema 95.48 -0.35% -0.34 132577 95.90 94.20 96.36 18 95.44 95.54 140 2.01% 27.85%
Aroundtown 7.74 -0.46% -0.04 732456 7.79 7.74 7.81 436 7.74 7.77 517 -0.08% 7.56%
ASM International 103.10 2.43% 2.45 47190 101.90 101.90 104.80 130 102.95 120.00 18 1.98% 185.20%
ASML Holding 256.25 0.65% 1.65 227882 256.25 252.45 258.00 50 256.15 256.50 432 4.59% 86.91%
ASR Nederland 33.59 0.24% 0.08 168860 33.60 32.98 33.72 263 33.56 33.61 160 0.57% -2.98%
Assicurazioni Genera 18.36 0.55% 0.10 362538 18.30 18.21 18.44 350 18.23 18.37 763 0.82% 25.88%
ATLANTIA 21.22 -0.66% -0.14 251797 21.25 20.90 21.32 206 21.21 21.23 325 6.37% 17.24%
- - - - - - - - - - - 0.00% 0.00%
AURUBIS 53.28 8.60% 4.22 140373 49.46 49.42 53.48 64 52.66 60.00 12 22.23% 23.91%
AXA 24.79 0.94% 0.23 876482 24.51 24.48 24.87 320 24.70 25.70 76 0.45% 31.37%
AXEL SPRINGER 62.45 -1.42% -0.90 6136 63.20 59.70 63.20 90 62.45 62.75 90 -1.73% 26.26%
AZIMUT 21.81 0.18% 0.04 24311 21.76 21.63 21.99 600 21.80 22.00 300 -2.85% 129.00%
Aéroports de Paris 176.60 -0.45% -0.80 7793 177.10 175.20 177.20 30 176.50 176.70 6 0.40% 6.58%
BBVA 4.92 -13.43% -0.76 5822116 4.79 4.75 4.94 3532 4.89 4.92 1500 4.11% -24.38%
Banco BPM 2.08 3.29% 0.07 1163550 2.01 2.01 2.08 3200 2.05 2.08 2646 4.01% 5.92%
BA.SABADELL 1.08 4.64% 0.05 3891802 1.03 1.03 1.09 2052 1.08 1.08 25743 4.99% 8.54%
Banco Santander 3.69 3.19% 0.11 11660865 3.57 3.56 3.71 2000 3.68 3.69 1700 4.05% -7.13%
Bank of Ireland 4.99 4.35% 0.21 256538 4.77 4.68 5.08 3576 4.94 5.04 3560 5.83% 2.51%
Bankia 1.85 3.93% 0.07 1327014 1.77 1.77 1.87 31266 1.66 1.85 1059 4.40% -27.84%
- - - - - - - - - - - 0.00% 0.00%
BASF 68.11 0.81% 0.55 478464 67.35 67.17 68.51 190 68.12 68.15 265 0.15% 2.95%
BAYER 69.52 0.45% 0.31 393657 69.22 68.55 69.84 274 69.51 69.55 190 0.58% 14.51%
BMW 74.97 1.00% 0.74 392818 74.43 73.76 75.16 170 74.94 74.98 95 2.74% 6.01%
BEIERSDORF 103.35 -0.48% -0.50 80514 104.00 103.25 104.15 79 103.25 103.35 18 -0.58% 13.25%
Bic 61.88 -0.92% -0.57 15035 62.85 61.85 62.85 100 61.85 62.10 100 0.12% -30.67%
bioMerieux 80.35 -1.59% -1.30 70511 81.35 80.20 81.75 140 80.20 80.60 140 -2.78% 40.47%
BNP Paribas 51.59 2.14% 1.08 841788 50.46 50.34 51.94 249 51.58 51.62 249 2.48% 30.64%
Bolloré 3.89 0.46% 0.02 104870 3.87 3.85 3.90 616 3.89 3.89 3400 1.89% 11.21%
BME 35.40 0.00% 0.00 41247 35.47 35.34 35.47 73 35.40 35.50 60 -0.17% 46.28%
Bouygues 37.90 0.13% 0.05 329933 37.83 37.34 37.93 250 37.79 37.99 250 2.18% 20.97%
BPER 4.50 1.53% 0.07 120967 4.46 4.45 4.54 1226 4.49 4.51 1219 2.06% 34.18%
bpost 10.86 0.98% 0.10 143780 10.79 10.71 10.89 801 10.85 10.88 109 5.70% 35.86%
BRENNTAG 49.34 1.11% 0.54 59078 48.75 48.61 49.48 120 49.32 49.37 110 2.51% 30.88%
Bureau Veritas 23.16 -0.47% -0.11 117474 23.35 22.94 23.35 100 23.16 23.18 250 -1.49% 30.55%
Caixabank SA 2.77 4.17% 0.11 2473058 2.66 2.65 2.78 3263 2.77 2.77 3387 1.65% -12.36%
Cap Gemini 104.40 0.00% 0.00 169832 104.05 102.55 104.60 85 104.30 104.50 80 -0.90% 20.75%
Carrefour 14.84 -0.70% -0.10 506047 14.92 14.70 14.97 372 14.80 14.88 400 1.52% 0.03%
Casino Guichard 43.82 -3.65% -1.66 27440 45.16 43.12 45.18 20 43.76 43.85 55 7.35% 19.50%
CECONOMY 4.83 1.00% 0.05 120614 4.79 4.75 4.86 657 4.83 4.85 789 6.17% 53.22%
Cellnex Telecom 38.39 -1.51% -0.59 156660 39.06 38.37 39.38 233 38.39 38.41 214 -0.93% 94.88%
Christian Dior 447.20 0.63% 2.80 8344 448.80 443.00 449.60 9 446.80 447.40 19 -5.05% 33.97%
Michelin (CGDE) 110.80 0.64% 0.70 94186 110.00 108.30 111.15 60 109.80 110.80 60 4.04% 28.12%
CNH Industrial 9.55 0.63% 0.06 523660 9.49 9.33 9.60 475 9.52 9.58 475 0.10% 21.94%
CNP Assurances 17.65 -0.90% -0.16 155873 17.78 17.17 17.78 460 17.64 17.66 165 -1.78% -4.39%
COFINIMMO 129.00 -1.07% -1.40 5565 130.80 128.80 131.00 30 128.60 129.00 20 -3.15% 18.35%
Commerzbank 5.45 4.85% 0.25 1597509 5.20 5.20 5.47 460 5.44 5.46 500 4.65% -49.20%
Compagnie de Saint-G 38.03 0.19% 0.07 381197 37.93 37.59 38.35 145 37.95 38.05 171 0.76% 28.57%
Cie Plastic Omnium 25.59 4.28% 1.05 37583 24.74 24.51 25.74 99 25.54 25.60 90 3.69% 27.25%
CONTINENTAL 119.00 1.80% 2.10 549483 117.10 117.10 119.48 42 117.20 119.20 12 2.32% -1.00%
COVESTRO AG O.N. 42.86 2.66% 1.11 256153 41.74 41.68 42.97 74 42.50 42.88 267 2.88% -0.81%
Covivio 99.80 -1.58% -1.60 12248 101.40 99.62 101.80 88 99.70 99.85 84 -0.40% 17.83%
CRH PLC 35.35 0.71% 0.25 361778 35.08 35.08 35.65 504 35.01 35.34 80 2.52% 54.37%
Crédit Agricole 12.96 2.17% 0.28 1728051 12.66 12.65 13.05 550 12.95 12.96 557 4.60% 37.77%
Daimler 50.02 0.87% 0.43 823903 49.45 48.98 50.22 254 50.00 58.00 670 1.43% 8.95%
Danone 73.52 -0.94% -0.70 291520 74.24 73.14 74.44 110 73.26 73.74 110 0.00% 19.62%
Dassault Aviation 1124.50 -0.57% -6.50 565 1128.00 1112.00 1133.00 10 1122.00 1125.00 6 -2.89% -6.91%
Dassault Systèmes 140.80 0.04% 0.05 82421 141.20 140.20 142.10 50 140.70 140.85 40 -0.11% 36.37%
Davide Campari Milan 8.18 -0.55% -0.04 167564 8.24 8.16 8.27 1600 8.17 8.19 672 -0.18% 11.15%
DEUTSCHE BANK 6.79 3.46% 0.23 2600530 6.60 6.55 6.83 2000 6.78 6.80 500 4.85% -2.60%
DEUTSCHE BOERSE 138.00 -0.04% -0.05 85511 138.30 136.95 138.75 59 137.95 138.10 133 0.15% 31.87%
DEUTSCHE EUROSHOP 25.72 -0.54% -0.14 10478 25.90 25.68 25.92 328 25.68 25.74 500 0.12% 0.70%
DEUTSCHE LUFTHANSA 16.64 0.79% 0.13 438157 16.59 16.52 16.73 505 16.62 16.64 10 -1.01% -15.36%
DEUTSCHE POST 34.24 -0.06% -0.02 455869 34.37 33.96 34.42 280 34.23 34.25 280 1.56% 43.16%
Deutsche Telekom 14.84 -0.56% -0.08 2738492 14.92 14.77 14.93 60 14.83 14.84 930 -1.36% 0.04%
Deutsche Wohnen 35.86 0.08% 0.03 232453 35.67 35.36 35.97 370 35.81 35.86 159 2.93% -10.48%
Dialog Semiconductor 44.67 -0.84% -0.38 58540 45.15 44.51 45.71 120 44.67 46.00 60 0.93% 97.96%
DIA 0.11 0.45% 0.00 162861 0.11 0.11 0.11 3522 0.11 0.11 11637 1.75% -19.38%
Dürr 29.45 8.75% 2.37 128334 28.19 28.03 29.50 210 29.37 29.43 235 9.07% -3.88%
E.ON 9.36 -0.35% -0.03 2484729 9.40 9.34 9.43 637 9.35 9.36 643 1.83% 8.36%
Edenred 43.74 -0.48% -0.21 196540 43.87 43.66 44.04 120 43.73 43.78 199 -0.70% 36.30%
EDP-ENERGIAS 3.70 -0.11% -0.00 1380417 3.71 3.70 3.75 1200 3.70 3.71 950 1.87% 21.40%
Eiffage 101.05 -0.15% -0.15 58419 101.40 100.30 101.70 130 101.00 101.35 120 2.57% 39.03%
E.D.F. 9.56 1.25% 0.12 561372 9.47 9.45 9.64 849 9.55 9.57 838 1.68% -30.81%
Elior Group 12.91 0.16% 0.02 55732 12.91 12.85 13.00 138 12.90 12.94 1000 3.95% -0.77%
Elis 18.22 2.36% 0.42 128240 17.88 17.82 18.29 410 18.21 18.23 146 1.00% 24.03%
Elisa Corp. 47.83 -0.64% -0.31 185894 47.95 47.74 48.27 374 47.27 48.32 370 -0.60% 32.71%
ENAGAS 22.43 -1.47% -0.34 661536 22.67 22.22 22.67 129 22.42 22.43 196 1.92% -3.68%
Endesa 24.20 -0.49% -0.12 409231 24.34 24.18 24.48 230 24.17 24.20 190 0.00% 19.80%
ENEL 6.86 0.38% 0.03 5214036 6.83 6.82 6.90 2860 6.86 6.87 1700 2.07% 36.31%
Engie S.A. 14.52 -0.68% -0.10 1266521 14.62 14.45 14.62 603 14.51 14.53 606 0.24% 16.21%
ENI 13.68 0.43% 0.06 1809722 13.63 13.51 13.71 1459 13.67 13.68 600 0.23% -0.25%
ERSTE GROUP BANK 32.90 2.24% 0.72 307009 32.17 32.13 33.14 100 32.86 32.95 100 1.23% 13.80%
EssilorLuxottica 139.10 0.00% 0.00 133747 139.00 138.20 139.85 13 139.10 139.15 64 1.05% 25.71%
Eurazeo 61.75 0.24% 0.15 9220 61.70 61.33 61.95 145 61.75 61.85 2 1.15% 4.66%
Eurofins Scientific 492.00 -0.49% -2.40 2882 494.00 486.80 496.40 23 491.00 493.00 23 2.16% 51.29%
Euronext 70.10 -0.21% -0.15 49384 70.10 69.60 70.85 190 69.95 70.10 35 0.79% 39.50%
Eutelsat Communicati 15.11 0.33% 0.05 274343 15.04 14.99 15.21 350 15.11 15.12 559 2.27% -12.48%
Evonik Industries 26.77 1.06% 0.28 347606 26.62 26.50 26.96 85 20.05 26.78 329 1.79% 22.57%
Exor NV 69.26 2.03% 1.38 31466 68.12 68.12 69.74 80 69.14 69.44 80 0.41% 47.39%
Faurecia 49.93 4.43% 2.12 130475 47.94 47.94 50.46 182 49.89 49.95 260 7.08% 52.04%
Ferrari N.V. 149.90 0.50% 0.75 42123 149.20 148.85 150.30 317 149.80 149.95 77 -0.83% 73.17%
FERROVIAL 27.21 0.63% 0.17 630046 27.09 27.05 27.53 406 27.07 27.22 421 2.22% 52.87%
Fiat Chrysler 13.24 2.75% 0.35 788678 12.97 12.97 13.25 300 13.22 13.24 661 -0.17% 4.65%
FinecoBank S.p.A. 11.17 0.68% 0.07 594959 11.11 10.98 11.25 829 11.16 11.19 3023 -1.11% 27.31%
Flutter Entertainmen 8856.00 2.36% 204.00 20291 8706.00 8706.00 8980.00 30 8810.00 8856.00 22 2.19% 38.48%
FORTUM 21.34 0.38% 0.08 305914 21.27 21.17 21.39 835 21.15 21.50 833 -0.05% 12.17%
FRAPORT 77.88 0.00% 0.00 32433 77.86 77.26 78.04 2 77.84 77.92 106 1.09% 24.89%
freenet 20.49 -0.34% -0.07 70782 20.60 20.43 20.62 170 20.48 20.51 105 -0.29% 20.53%
FRESENIUS MED. CARE 65.56 0.68% 0.44 118446 65.08 64.98 65.98 5 65.52 65.58 3 -0.46% 16.04%
FRESENIUS 50.37 0.64% 0.32 161895 50.14 49.88 50.59 123 50.38 50.50 85 0.72% 19.02%
FUCHS PETROLUB PRF 42.32 3.83% 1.56 77449 40.84 40.84 42.44 90 42.28 42.34 250 6.60% 17.95%
Galapagos 192.00 -1.16% -2.25 69485 194.90 191.60 195.20 128 191.90 192.30 364 1.94% 138.27%
Galp Energia 14.48 1.26% 0.18 403440 14.29 14.26 14.51 360 14.47 14.49 280 -0.21% 5.23%
GEA GROUP 29.45 2.01% 0.58 69657 28.89 28.88 29.56 240 29.44 29.46 22 1.55% 30.89%
Gecina 154.20 -1.47% -2.30 32376 156.10 153.50 156.10 40 154.20 154.60 60 -1.03% 36.46%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 67.05 2.60% 1.70 27308 65.45 65.15 67.20 136 66.95 67.25 127 4.03% 16.91%
Getlink SE 15.27 -1.74% -0.27 185378 15.39 15.09 15.39 523 15.25 15.27 240 0.86% 29.79%
GLANBIA 9.98 -0.97% -0.10 56594 10.10 9.81 10.10 1801 9.81 10.05 1794 -4.93% -39.06%
GRIFOLS CL. A 30.99 0.00% 0.00 238722 31.08 30.93 31.25 430 30.97 31.00 221 2.62% 35.74%
GBL 93.66 0.88% 0.82 11037 93.38 92.68 93.82 140 93.64 93.76 93 1.54% 23.50%
Hannover Rueck 171.70 1.30% 2.20 50167 169.80 169.80 172.10 44 171.60 171.70 14 2.88% 46.63%
HeidelbergCement AG 68.30 1.31% 0.88 67092 67.32 67.22 68.54 190 68.22 68.30 2 1.22% 27.62%
Heineken Holding 86.10 -1.49% -1.30 45649 87.55 85.65 87.55 82 72.00 86.10 70 -0.92% 17.14%
Heineken 93.62 -1.51% -1.44 184272 95.22 92.92 95.30 73 93.60 95.50 20 -0.55% 21.52%
HENKEL Vz 94.62 0.25% 0.24 105877 94.70 94.24 95.16 87 94.54 94.66 125 0.90% -0.73%
HERMES INTL 663.60 -0.03% -0.20 10701 664.60 663.20 668.40 10 662.20 665.20 10 0.73% 37.14%
HOCHTIEF 114.40 -0.35% -0.40 37485 115.00 112.80 115.50 73 114.30 114.60 74 3.53% -2.39%
Hugo Boss 42.96 0.66% 0.28 135924 42.89 42.39 43.09 120 42.90 42.96 20 0.51% -20.09%
Huhtamäki 41.57 1.32% 0.54 65847 41.03 40.93 41.69 29 40.50 41.85 429 2.87% 54.13%
IBERDROLA 8.93 -0.16% -0.01 3284934 8.95 8.89 8.96 1500 8.93 8.93 1778 2.93% 23.66%
ICADE 92.75 -1.33% -1.25 9352 94.00 92.70 94.20 89 92.65 92.80 95 0.49% 39.47%
Iliad 114.85 0.09% 0.10 26618 114.58 114.25 115.25 49 114.50 114.85 110 -0.07% -6.01%
IMCD 79.50 0.51% 0.40 63028 79.00 77.92 79.50 111 79.35 79.50 18 3.79% 41.59%
Imerys 36.84 2.56% 0.92 71569 36.20 35.92 36.96 52 36.20 36.86 120 1.60% -11.95%
Inditex Ind De Desno 30.21 0.20% 0.06 1322794 30.23 30.00 30.45 68 30.20 30.21 518 7.51% 34.75%
Infineon Technologie 20.70 2.21% 0.45 2781270 20.34 20.34 20.88 373 20.69 20.70 373 7.10% 18.64%
ING Groep 10.64 1.92% 0.20 2025685 10.42 10.35 10.71 650 10.63 10.64 460 2.86% 10.97%
INGENICO 95.00 -0.04% -0.04 124842 94.20 93.60 95.54 59 94.82 95.04 140 -1.25% 92.35%
innogy SE 44.38 -0.45% -0.20 10415 44.49 44.38 44.54 98 44.38 44.44 200 0.33% 9.47%
INTESA SANPAOLO 2.35 1.40% 0.03 9178497 2.32 2.32 2.36 8183 2.35 2.35 8421 2.58% 21.39%
Ipsen 79.70 1.01% 0.80 56619 78.90 77.45 79.70 72 79.65 79.80 160 -18.17% -29.38%
ITALGAS S.P.A. O.N. 5.46 -0.84% -0.05 254945 5.52 5.44 5.52 1190 5.40 5.50 1190 -1.05% 9.49%
JCDECAUX 26.26 0.15% 0.04 18532 26.26 26.06 26.40 100 26.24 26.30 90 1.08% 6.57%
JERONIMO MARTINS 14.86 0.75% 0.11 66265 14.70 14.70 14.95 325 14.72 14.87 60 2.06% 44.15%
K+S 11.09 1.51% 0.17 288781 10.78 10.72 11.10 777 11.06 11.10 787 9.15% -29.79%
KBC Groep 67.06 1.27% 0.84 243162 66.10 65.32 67.26 200 66.98 67.08 90 1.33% 18.86%
KERING 554.20 1.50% 8.20 28781 547.10 545.40 555.80 20 554.10 555.10 10 2.50% 34.97%
KERRY GROUP A 113.00 -1.05% -1.20 220 113.90 112.40 113.30 157 112.20 113.00 38 -3.17% 30.71%
KESKO B 62.72 -0.98% -0.62 16434 63.28 62.62 63.30 284 62.12 63.10 284 1.23% 33.48%
Kingspan Group 51.25 1.28% 0.65 54463 50.75 50.95 51.50 348 50.65 51.10 149 2.62% 39.19%
KION GROUP 62.72 2.72% 1.66 34213 61.60 61.12 62.90 145 62.66 62.76 141 4.64% 42.35%
Klépierre 32.47 -1.01% -0.33 114558 32.85 32.40 32.85 170 32.38 32.48 267 -0.85% 20.13%
KONE 56.46 -0.95% -0.54 119666 57.14 56.18 57.14 316 55.92 56.82 331 -0.53% 35.98%
Ahold Delhaize 22.50 -1.55% -0.35 588818 22.68 22.41 22.71 200 22.50 22.50 377 -3.62% 1.69%
BOSKALIS WESTMINSTER 22.54 1.90% 0.42 17289 22.17 22.15 22.63 133 22.40 22.55 120 7.95% 4.11%
Koninklijke DSM 114.15 0.18% 0.20 89708 113.75 113.38 114.90 17 114.10 114.25 55 0.31% 60.23%
KONINKLIJKE KPN 2.62 -2.85% -0.08 5323178 2.69 2.60 2.69 848 2.61 2.62 3245 -4.45% 2.42%
PHILIPS 42.46 -0.55% -0.23 335495 42.70 42.37 42.94 273 42.34 42.45 273 1.35% 37.10%
Koninklijke Vopak 47.56 -1.69% -0.82 76332 48.28 47.49 48.28 184 47.49 47.55 280 -1.33% 19.59%
L'Oreal 256.40 0.67% 1.70 70184 254.90 254.40 257.40 16 250.00 256.50 53 1.71% 27.44%
Lagardère 19.85 -0.25% -0.05 31160 19.95 19.69 19.96 160 19.82 19.86 14 2.32% -9.98%
Lanxess 61.02 1.56% 0.94 160641 60.26 60.02 61.30 220 60.98 61.04 80 2.97% 50.70%
LEG Immobilien 101.60 -0.29% -0.30 20007 102.45 101.45 102.55 44 101.45 101.65 46 2.25% 10.80%
Legrand 73.20 0.63% 0.46 123056 72.78 72.70 73.74 90 72.54 73.20 180 1.22% 48.06%
Leonardo S.p.A. 10.60 1.29% 0.14 145710 10.49 10.41 10.61 610 10.51 10.60 275 0.19% 38.20%
LINDE PLC EO 0,001 187.55 1.00% 1.85 104788 185.80 185.60 188.75 178 187.35 187.65 70 2.35% 35.07%
LVMH Moët Henn. L. Vui 399.15 0.30% 1.20 108020 400.40 396.45 402.15 40 398.25 399.85 40 0.59% 54.32%
MAN 41.58 -0.53% -0.22 570 41.62 41.47 41.82 77 41.44 98.00 9 0.53% -53.90%
MAPFRE 2.56 0.35% 0.01 493120 2.55 2.50 2.57 5200 2.56 2.57 1500 1.46% 10.75%
MEDIASET 5.69 0.78% 0.04 23164 5.68 5.66 5.71 568 5.14 5.70 2300 0.92% 4.10%
Mediobanca 10.12 0.55% 0.06 961411 10.08 10.05 10.20 545 10.10 10.13 1300 0.60% 37.61%
MERCK KGAA 102.90 -0.15% -0.15 106868 103.15 102.80 103.55 130 102.80 102.90 5 -1.25% 14.54%
Merlin Properties SO 12.63 -1.41% -0.18 262168 12.81 12.59 12.82 1000 12.61 12.64 276 -1.33% 16.67%
METSO OYJ 34.38 0.79% 0.27 119085 34.15 33.94 34.47 519 34.05 34.72 515 1.99% 50.20%
Moncler 41.07 -0.60% -0.25 360320 41.36 40.93 41.61 135 40.98 41.10 652 -1.16% 42.36%
MTU Aero Engines 254.00 -2.98% -7.80 87592 260.40 253.70 260.50 40 253.90 254.10 25 -1.82% 60.56%
Münchener Rück 264.00 1.07% 2.80 92859 261.90 261.20 264.70 40 264.00 264.10 40 2.40% 38.66%
Natixis 3.89 1.97% 0.07 1059379 3.81 3.80 3.91 1417 3.88 3.90 1411 3.76% -5.33%
Naturgy Energy Group 22.68 -0.79% -0.18 488055 22.87 22.57 22.87 331 22.68 22.70 331 -0.83% 1.52%
Neste Corp 28.14 -0.39% -0.11 441434 28.30 27.83 28.37 38 27.79 28.32 38 -4.51% 25.51%
NN Group 34.17 0.50% 0.17 259659 33.95 33.48 34.30 62 34.15 34.17 23 1.12% -1.61%
NOKIA 3.23 2.72% 0.09 5671161 3.15 3.14 3.23 6000 3.20 3.24 6000 2.72% -35.64%
NOKIAN TYRES 24.62 0.37% 0.09 187595 24.61 24.53 25.00 44 24.41 24.79 43 2.41% -8.20%
OMV 49.57 -0.50% -0.25 120691 49.45 49.19 49.83 22 49.20 49.98 22 -2.50% 29.87%
Ontex Group 16.37 0.24% 0.04 59138 16.39 16.35 16.55 48 16.35 16.37 490 -3.82% -8.29%
ORANGE SA 13.43 0.49% 0.07 1518895 13.39 13.34 13.46 389 13.42 13.43 389 -1.25% -5.36%
Orion B 40.35 -0.25% -0.10 32399 40.44 40.02 40.56 439 40.09 40.68 440 2.00% 33.39%
Orpea 111.25 -0.54% -0.60 10679 111.80 111.25 112.40 12 111.20 111.30 43 -1.11% 25.08%
OSRAM Licht 44.58 -0.73% -0.33 19118 44.74 44.39 44.76 9239 43.00 44.70 19 15.85% 17.01%
OUTOKUMPU 2.77 0.25% 0.01 343386 2.77 2.68 2.79 6401 2.75 2.79 6422 5.97% -13.19%
Pernod-Ricard 161.95 -0.49% -0.80 150416 162.75 161.45 162.75 43 161.90 162.35 25 0.12% 14.57%
Peugeot 21.47 2.73% 0.57 522189 20.92 20.92 21.56 300 21.29 21.67 300 0.70% 15.59%
PORSCHE AUTOMOBIL 67.94 1.65% 1.10 98129 67.02 66.72 68.18 132 67.90 68.00 90 1.28% 31.31%
Poste Italiane 10.38 1.17% 0.12 320590 10.28 10.24 10.44 630 10.29 10.40 529 0.48% 48.91%
PostNL 2.02 0.65% 0.01 152735 2.02 1.99 2.03 4412 2.02 2.02 4209 4.53% 1.99%
PROSIEBEN MEDIA 14.08 -0.21% -0.03 281324 14.15 14.06 14.27 428 14.07 14.09 460 1.11% -9.40%
PROXIMUS 25.95 -1.37% -0.36 107612 26.34 25.93 26.39 311 25.94 25.99 286 -1.52% 10.24%
PRYSMIAN 21.01 1.11% 0.23 427307 20.70 20.61 21.12 263 20.98 21.08 126 0.82% 24.73%
Publicis Groupe 39.65 0.18% 0.07 115802 39.74 39.08 39.77 140 39.55 39.74 139 0.25% -20.56%
QIAGEN 37.24 -0.03% -0.01 149705 37.24 37.07 37.42 400 37.23 37.25 136 -1.30% 25.77%
Raiffeisenbank Bank 22.55 3.49% 0.76 197448 21.72 21.72 22.75 1033 20.10 22.55 400 4.98% 1.90%
Randstad Holding N.V 54.34 1.19% 0.64 57464 53.70 53.70 54.64 619 54.22 54.36 240 1.46% 36.36%
RECORDATI 36.46 0.66% 0.24 51379 36.25 36.04 36.57 180 36.17 36.76 180 -0.55% 20.57%
RED ELECTRICA 17.53 -0.79% -0.14 424207 17.70 17.46 17.70 233 17.50 17.54 330 0.40% -10.06%
Renault 42.30 2.81% 1.16 269494 41.25 41.25 42.45 120 42.29 42.39 130 1.33% -22.48%
REPSOL 14.41 0.17% 0.03 1187187 14.37 14.18 14.44 235 14.40 14.41 973 0.38% 2.20%
Rexel 11.95 2.58% 0.30 512767 11.66 11.66 12.02 750 11.94 11.96 708 3.91% 28.88%
Rheinmetall 98.12 1.26% 1.22 111463 97.22 96.82 98.38 9 98.06 98.16 49 0.59% 27.07%
RTL Group 43.60 1.63% 0.70 80704 43.34 43.30 44.10 204 43.60 43.70 209 3.71% -6.96%
Rubis 51.20 -0.68% -0.35 16395 51.50 50.80 51.50 173 51.10 51.20 89 0.59% 8.94%
RWE 26.32 -0.75% -0.20 350118 26.43 26.27 26.67 140 26.31 26.33 2256 2.49% 38.16%
Ryanair Holdings 13.90 -0.25% -0.04 32899 14.29 13.89 14.33 1280 13.80 13.89 214 -0.78% 28.75%
SAFRAN 145.85 -0.88% -1.30 180809 147.05 144.45 147.60 72 145.85 146.00 57 -0.51% 38.64%
SAIPEM 4.21 1.44% 0.06 141008 4.16 4.14 4.22 1200 4.21 4.25 1540 1.35% 29.14%
Sampo 'A' 37.44 1.24% 0.46 237572 37.07 37.00 37.59 475 37.15 37.70 476 1.99% -2.19%
Sanofi 88.48 0.59% 0.52 1238491 88.20 87.84 89.17 207 88.48 88.52 207 6.26% 16.87%
SAP SE 122.28 0.69% 0.84 326340 121.86 120.92 122.84 85 122.20 122.36 103 0.63% 40.17%
Sartorius Vz 188.60 0.32% 0.60 3850 188.50 186.60 189.50 76 188.40 188.60 41 -1.31% 72.24%
SBM Offshore 16.30 2.19% 0.35 141149 16.04 15.96 16.34 800 16.29 16.31 514 5.67% 25.77%
SCHAEFFLER AG INH. V 9.96 1.78% 0.17 200822 9.87 9.66 9.96 163 9.96 9.97 212 -0.94% 33.01%
Schneider Electric 92.28 2.03% 1.84 571236 90.63 90.50 92.70 120 92.04 92.52 120 3.76% 54.11%
SCOR SE 38.35 0.87% 0.33 44876 38.02 37.94 38.48 220 38.31 38.35 220 1.75% -2.66%
SCOUT24 AG NA O.N. 54.60 -0.55% -0.30 71057 55.10 54.60 55.20 155 54.50 54.75 77 -2.50% 36.84%
SEB 135.20 1.05% 1.40 31713 134.10 133.70 135.90 63 135.10 135.30 58 -1.24% 20.39%
SES 12.45 1.55% 0.19 249703 12.27 12.27 12.56 420 12.44 13.50 143 2.26% -25.43%
Siemens 118.12 0.87% 1.02 309330 117.20 116.40 118.62 92 118.12 118.16 180 1.37% 20.74%
Siemens Gamesa Renew 14.90 2.69% 0.39 336775 14.53 14.52 14.95 63 14.89 14.90 1246 3.54% 40.04%
Signify 27.93 0.50% 0.14 102198 27.91 27.65 28.17 303 27.91 27.95 17 0.98% 36.11%
SMURFIT KAPPA GRP 32.38 0.68% 0.22 64979 32.14 31.88 32.44 553 31.96 32.60 561 4.99% 40.17%
SNAM 4.42 0.36% 0.02 1701886 4.40 4.37 4.43 1248 4.41 4.42 1426 1.35% 15.95%
Société Générale 30.18 2.99% 0.88 847725 29.32 29.32 30.23 24 30.18 30.38 69 3.46% 8.66%
Sodexo 104.15 -1.05% -1.10 33526 105.25 103.75 105.50 90 104.05 104.30 53 -0.19% 16.42%
SOFTWARE 31.26 0.35% 0.11 64134 31.14 30.92 31.34 430 31.23 31.29 251 1.10% -0.95%
Solvay 103.40 1.12% 1.15 57007 102.33 101.75 103.75 86 103.30 103.50 40 1.57% 18.82%
Sopra Steria Group 138.90 2.06% 2.80 4805 136.60 136.30 140.50 31 137.70 140.70 31 2.43% 71.91%
Spie 18.31 0.27% 0.05 64767 18.19 18.19 18.55 120 18.29 18.32 700 0.16% 58.12%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 24.25 2.19% 0.52 420257 23.91 23.81 24.42 90 24.24 24.26 550 8.45% 94.70%
Stora Enso Oyj R 12.07 0.00% 0.00 863244 12.09 11.93 12.16 1400 11.96 12.16 1400 -0.08% 20.10%
Suez Environnement 13.26 -1.08% -0.14 207367 13.38 13.23 13.43 859 12.10 13.29 414 2.04% 15.66%
Symrise 87.34 0.32% 0.28 50242 87.08 86.86 87.86 100 87.32 87.34 50 1.06% 35.29%
TechnipFMC 17.88 3.83% 0.66 368850 17.30 17.30 18.06 512 17.88 17.91 470 4.26% 1.02%
Telecom Italia 0.56 0.25% 0.00 4748738 0.56 0.55 0.56 15000 0.55 0.56 15000 0.23% 14.37%
Telefónica Dtl. 2.68 0.52% 0.01 2714835 2.66 2.65 2.80 3254 2.68 2.68 2287 -3.90% -21.66%
TELEFÓNICA 6.72 -0.71% -0.05 3121633 6.78 6.67 6.78 2000 6.72 6.72 2489 -1.25% -8.86%
Telenet Group Holdin 39.08 -0.46% -0.18 18800 39.34 39.06 39.54 208 39.08 39.10 25 0.31% -3.70%
TENARIS 10.30 2.74% 0.28 524144 10.10 10.07 10.34 1040 10.29 10.31 2046 6.13% 9.41%
TERNA 5.65 -0.60% -0.03 1402007 5.68 5.60 5.68 1160 5.60 5.70 1160 0.89% 14.30%
Thales 86.46 -0.55% -0.48 129188 87.10 85.78 87.88 64 86.26 86.46 45 -1.79% -15.03%
THYSSENKRUPP 11.65 2.01% 0.23 374405 11.37 11.24 11.72 633 11.65 11.67 759 2.01% -21.83%
Total 47.66 0.43% 0.20 823447 47.47 47.30 47.99 376 47.66 47.84 150 0.91% 3.01%
Téléperformance 210.40 -0.66% -1.40 15587 211.40 209.40 212.00 30 210.20 210.80 27 -0.57% 51.26%
Ubisoft Entertainmen 58.46 4.58% 2.56 107235 56.00 55.98 58.64 68 58.24 58.66 66 -0.10% -17.36%
UCB 71.94 1.18% 0.84 124705 71.64 71.12 72.20 64 71.88 71.98 25 -0.08% 1.15%
Umicore 41.81 1.80% 0.74 85217 41.05 40.99 41.96 249 41.78 41.81 320 6.06% 20.39%
UNICREDIT 12.92 0.00% 0.00 2400871 12.87 12.85 13.27 1447 13.25 13.26 1447 3.99% 30.95%
- - - - - - - - - - - 0.00% 0.00%
Unione Di Banche Ita 3.02 4.08% 0.12 502864 2.91 2.91 3.04 1826 3.01 3.03 1817 3.97% 19.84%
Uniper 29.63 0.07% 0.02 88914 29.63 29.50 29.86 35 29.59 29.62 378 1.75% 31.81%
UnipolSai Assicurazi 2.58 0.78% 0.02 235803 2.56 2.54 2.58 2530 2.56 2.58 1700 0.02% 30.83%
UNITED INTERNET 29.58 -1.07% -0.32 91191 29.59 29.51 30.05 450 29.57 29.61 150 -2.21% -22.73%
UPM-KYMMENE 30.63 0.69% 0.21 412730 30.30 30.20 30.77 582 30.33 30.84 596 1.56% 38.53%
Valéo 33.83 5.16% 1.66 331579 32.40 32.40 34.19 140 33.82 33.92 163 -2.76% 32.61%
Veolia Environnement 23.14 -1.74% -0.41 396482 23.50 23.08 23.50 345 23.11 23.15 270 1.54% 29.24%
Vinci 98.38 -0.57% -0.56 183984 98.92 97.68 98.98 100 98.10 98.40 70 1.17% 36.22%
VISCOFAN 48.42 1.13% 0.54 14899 48.02 48.02 48.58 38 48.40 48.44 270 -0.25% 0.88%
Vivendi 24.97 0.36% 0.09 468497 24.86 24.86 25.11 327 24.96 24.99 80 1.79% 17.45%
VOESTALPINE 25.07 2.37% 0.58 134245 24.49 24.25 25.09 100 25.05 25.07 623 3.81% -4.06%
Volkswagen VZ 179.84 0.66% 1.18 162872 178.46 176.88 180.28 55 179.80 179.88 30 2.65% 29.44%
Vonovia SE 46.85 -0.26% -0.12 280982 47.09 46.70 47.32 152 46.84 46.87 280 2.00% 17.65%
WARTSILA 9.45 1.35% 0.13 576880 9.37 9.23 9.48 1889 9.36 9.50 1886 4.96% -31.95%
Wendel 122.10 -0.08% -0.10 2789 122.20 120.50 122.25 110 122.00 122.20 67 0.74% 17.29%
WFD Unibail Rodamco 138.80 -1.03% -1.45 96389 140.00 138.25 140.45 44 138.75 138.85 41 -0.86% 2.21%
Wienerberger 26.32 2.89% 0.74 129512 25.80 25.80 26.88 137 26.32 26.40 907 4.28% 46.14%
WIRECARD 105.25 1.69% 1.75 239564 103.10 102.55 107.20 106 98.20 105.50 8 -10.16% -20.83%
WOLTERS KLUWER 63.78 -1.24% -0.80 72155 64.54 63.64 64.62 87 63.74 63.78 2 0.19% 23.70%
Zalando 41.82 0.99% 0.41 119569 41.60 41.19 41.89 21 41.78 41.86 211 -0.07% 85.70%
Colruyt 46.33 0.22% 0.10 56636 46.25 45.50 46.56 35 46.29 46.38 182 -0.77% -25.44%