10.07.2020 17:44:05
EURO STOXX TR
726.32
EUR
-5.8900
-0.80%
09.07.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.07.2020 732.21 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 09.07.2020 / 17:50
Währung EUR Aktualisierungsstand 10.07.2020 / 17:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -10.50% 847.7 526.5
1 Woche -1.28% 743.6 726.3
1 Monat -1.16% 743.6 698.0
3 Monate 14.05% 748.5 615.9
6 Monate -11.71% 847.7 526.5
1 Jahr -4.26% 847.7 526.5
3 Jahre 1.56% 847.7 526.5
Benchmark:
SMI
26.4
26.51
SMI
-12.56
-10.68
SMI
-10.5
-4.46
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":-10.5,"chartHeight":18.047271671255,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 17:44:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.98 1.44% 0.34 11126 23.54 23.54 24.15 165 23.96 23.99 79 0.55% 3.68%
A2A SpA 1.24 -0.16% -0.00 472285 1.23 1.23 1.24 3006 1.24 1.24 4718 -3.51% -26.12%
Aalberts Industries 29.40 0.86% 0.25 25636 28.96 28.93 29.48 2 29.41 29.45 100 -1.22% -27.05%
Aareal Bank 17.23 2.13% 0.36 13158 16.84 16.69 17.23 49 17.22 17.24 722 -2.20% -44.23%
ABN AMRO GROUP DR/EO 8.10 3.77% 0.29 653721 7.70 7.67 8.10 137 8.10 8.10 330 -2.35% -51.23%
ACCOR 24.01 0.54% 0.13 426491 23.73 23.33 24.10 100 24.01 24.02 458 -2.97% -42.88%
Ackermans & van Haar 113.00 0.27% 0.30 2464 112.50 111.70 113.50 40 112.70 113.10 82 -3.26% -19.44%
ACS ACTIVIDADES DE C 23.87 4.33% 0.99 208168 22.67 22.63 23.95 190 23.86 23.87 228 -2.18% -36.04%
ADIDAS 235.70 0.30% 0.70 125895 234.50 231.80 235.80 82 235.60 235.70 26 -4.20% -19.16%
AEGON 2.76 2.61% 0.07 1305373 2.67 2.65 2.76 376 2.75 2.76 2927 -1.25% -34.06%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 33.74 1.44% 0.48 91596 33.03 32.73 33.78 96 33.74 33.75 237 3.87% -37.06%
Air France-KLM 4.04 1.01% 0.04 118565 3.92 3.91 4.05 1222 4.04 4.04 2871 -4.19% -59.62%
Air Liquide 134.80 1.62% 2.15 142339 132.00 131.95 135.65 19 134.75 134.80 176 0.19% 5.24%
Airbus Group 65.44 2.81% 1.79 416882 62.22 62.22 65.80 100 65.42 65.44 1 -4.18% -51.30%
Akzo Nobel 81.20 -1.00% -0.82 153001 81.44 80.68 81.86 86 81.20 81.22 23 0.37% -9.68%
ALLIANZ 182.96 1.22% 2.20 209166 179.40 178.86 183.08 79 182.92 182.96 11 -2.75% -17.42%
- - - - - - - - - - - 0.00% 0.00%
Alstom 43.82 4.09% 1.72 165769 42.11 42.08 43.99 75 43.81 43.82 135 1.14% 0.07%
Altice Europe A 3.60 0.00% 0.00 427684 3.58 3.49 3.61 690 3.60 3.60 200 -3.02% -37.68%
Amadeus IT 45.61 1.22% 0.55 432518 45.00 44.55 45.63 57 45.61 45.62 58 -8.84% -38.19%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 69.90 -0.07% -0.05 19152 69.55 69.30 70.45 109 69.80 69.90 64 -1.48% 0.29%
Andritz 30.76 -3.09% -0.98 27531 31.69 30.62 31.86 34 30.76 30.80 170 -2.58% -17.56%
AB InBev 47.04 3.93% 1.78 430440 44.99 44.99 47.12 24 47.02 47.05 80 1.41% -37.91%
ArcelorMittal 9.87 2.66% 0.26 1980607 9.44 9.39 9.88 2 9.87 9.87 3 -1.88% -38.35%
Arkema 87.08 1.68% 1.44 28065 85.50 85.08 87.32 18 87.06 87.08 2 -1.31% -9.41%
Aroundtown 5.18 0.52% 0.03 255587 5.13 5.10 5.22 35 5.18 5.18 200 -1.79% -35.31%
ASM International 147.05 1.31% 1.90 52298 146.10 145.30 149.85 73 147.00 147.15 64 6.14% 44.50%
ASML Holding 348.50 1.32% 4.55 213029 346.80 346.00 353.05 41 348.50 348.55 287 3.52% 30.66%
ASR Nederland 29.06 3.86% 1.08 111591 27.68 27.55 29.06 507 29.04 29.07 232 0.90% -15.95%
Assicurazioni Genera 13.46 0.19% 0.03 628157 13.34 13.28 13.48 2288 13.46 13.46 985 -2.82% -27.10%
Atlantia 13.42 1.86% 0.24 402378 13.05 13.05 13.58 320 13.41 13.44 562 -10.83% -36.90%
ATOS 77.12 0.16% 0.12 52274 76.82 76.32 77.48 26 77.10 77.12 5 0.08% 0.00%
AURUBIS 57.84 -0.99% -0.58 16305 58.26 56.84 58.26 147 57.82 57.88 186 5.07% 6.68%
AXA 18.26 1.81% 0.32 749517 17.71 17.67 18.29 324 18.26 18.26 3 -6.17% -28.48%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 15.54 1.44% 0.22 20358 15.23 15.13 15.56 225 15.54 15.56 192 -1.45% -28.21%
Aéroports de Paris 92.55 1.09% 1.00 23967 90.55 89.75 92.60 131 92.20 92.60 163 -2.19% -47.98%
BBVA 3.15 -44.50% -2.53 3837284 3.04 3.03 3.16 8705 3.15 3.15 152 76.65% 13.51%
Banco BPM 1.33 1.59% 0.02 1008585 1.31 1.30 1.33 6210 1.33 1.33 2247 -4.12% -35.43%
BA.SABADELL 0.33 4.73% 0.01 3313888 0.31 0.31 0.33 11671 0.33 0.33 32393 -5.27% -70.23%
Banco Santander 2.22 1.42% 0.03 7283182 2.15 2.15 2.22 1728 2.21 2.22 8700 -4.42% -41.56%
Bank of Ireland 1.77 3.27% 0.06 331346 1.71 1.68 1.78 25628 1.73 1.77 25584 -6.65% -64.98%
Bankia 1.06 3.70% 0.04 1781770 1.03 1.01 1.06 11192 1.06 1.06 5938 -1.04% -46.24%
BANKINTER 4.27 3.27% 0.14 575419 4.12 4.09 4.27 833 4.27 4.27 840 -3.00% -36.88%
BASF 50.06 0.85% 0.42 719619 49.23 49.05 50.32 1143 50.05 50.07 197 -2.93% -26.17%
BAYER 63.62 0.32% 0.20 495664 62.43 62.43 63.81 236 63.60 63.63 199 -5.43% -13.00%
BMW 58.68 2.16% 1.24 377956 57.22 56.82 58.69 208 58.69 58.71 11 -1.03% -21.66%
BEIERSDORF 96.04 1.12% 1.06 115678 94.90 94.40 96.10 55 96.04 96.08 37 -8.32% -10.69%
Bic 44.88 1.26% 0.56 11890 44.32 43.92 44.88 57 44.84 44.90 71 0.18% -28.34%
bioMerieux 126.10 -1.18% -1.50 31007 127.50 125.80 128.50 110 126.00 126.30 145 -0.31% 60.91%
BNP Paribas 36.74 3.07% 1.09 607656 35.20 35.12 36.78 415 36.73 36.75 203 -2.98% -32.44%
Bolloré 2.84 2.05% 0.06 119471 2.79 2.77 2.85 266 2.84 2.85 1150 -2.38% -28.20%
BME 32.94 0.00% 0.00 847 32.94 32.94 32.94 397 32.94 32.98 487 0.00% -3.68%
Bouygues 31.80 0.05% 0.01 659654 31.42 30.96 31.88 1054 31.79 31.80 1006 -0.94% -16.41%
Bper Banca 2.26 5.26% 0.11 213594 2.16 2.16 2.26 1 2.26 2.26 3113 -1.65% -52.19%
bpost 5.88 0.68% 0.04 19590 5.83 5.80 5.91 188 5.88 5.90 1476 0.52% -43.35%
BRENNTAG 51.42 1.82% 0.92 334214 50.36 50.22 51.42 2 51.42 51.44 35 1.34% 3.91%
Bureau Veritas 19.48 1.43% 0.28 115744 19.13 19.12 19.62 3 19.48 19.48 162 0.84% -17.58%
Caixabank SA 2.00 2.35% 0.05 1441774 1.94 1.94 2.00 5008 2.00 2.00 20 -1.51% -29.91%
Cap Gemini 103.67 -0.41% -0.42 126875 104.75 102.10 104.75 110 103.65 103.70 67 2.36% -4.63%
Carrefour 13.42 1.15% 0.15 421324 13.26 13.16 13.44 1551 13.41 13.42 1311 -4.15% -11.30%
Casino Guichard 29.62 0.07% 0.02 43057 29.39 29.14 29.69 28 29.57 29.64 403 -10.87% -28.93%
CECONOMY 3.24 2.27% 0.07 39288 3.13 3.11 3.25 24 3.24 3.25 850 -1.55% -41.62%
Cellnex Telecom 57.00 0.35% 0.20 163334 56.48 56.24 57.54 642 56.98 57.02 184 2.53% 48.19%
Christian Dior 390.40 -0.05% -0.20 548 389.80 387.80 392.60 10 390.40 391.20 2 1.77% -14.75%
Michelin (CGDE) 93.02 1.73% 1.58 75582 90.70 90.42 93.28 90 92.98 93.02 23 -2.22% -16.07%
CNH Industrial 6.04 1.80% 0.11 83172 5.90 5.81 6.05 3749 6.02 6.05 3690 -4.10% -39.60%
CNP Assurances 10.76 3.46% 0.36 109785 10.27 10.22 10.77 260 10.76 10.77 239 0.00% -41.21%
COFINIMMO 123.60 0.65% 0.80 4508 122.80 122.20 124.20 357 123.20 123.80 111 -0.16% -6.40%
Commerzbank 4.55 4.37% 0.19 1862023 4.30 4.29 4.56 11256 4.55 4.55 3354 5.49% -21.04%
Compagnie de Saint-G 32.03 2.20% 0.69 325377 31.40 31.15 32.20 1 32.02 32.03 30 -5.03% -14.25%
Cie Plastic Omnium 18.32 1.44% 0.26 38633 17.80 17.67 18.34 399 18.25 18.32 155 -1.74% -27.06%
CONTINENTAL 85.84 2.68% 2.24 147533 82.30 82.08 85.84 23 85.82 85.88 53 -5.04% -27.66%
COVESTRO AG O.N. 35.32 1.12% 0.39 236287 35.01 34.55 35.51 106 35.30 35.33 420 1.54% -15.53%
Covivio 65.25 1.95% 1.25 18186 64.20 63.95 65.55 98 65.10 65.25 572 -4.76% -36.70%
CRH PLC 32.26 3.03% 0.95 200084 31.10 31.06 32.30 800 32.29 32.35 300 -1.32% -12.42%
Crédit Agricole 8.85 3.19% 0.27 746988 8.40 8.40 8.86 1217 8.85 8.85 2283 -1.94% -33.83%
Daimler 36.83 1.72% 0.62 666217 35.52 35.33 36.83 122 36.83 36.84 400 -2.62% -26.55%
Danone 60.82 1.43% 0.86 341253 59.88 59.56 60.96 73 60.80 60.82 415 -4.16% -18.71%
Dassault Aviation 822.00 0.92% 7.50 410 823.00 800.50 827.00 6 820.50 824.50 5 -2.34% -30.50%
Dassault Systèmes 156.60 -0.38% -0.60 46320 157.85 156.30 158.75 57 156.55 156.60 56 2.21% 7.05%
Davide Campari Milan 8.18 0.95% 0.08 1200280 8.06 8.06 8.18 433 8.17 8.18 910 3.75% -0.75%
DEUTSCHE BANK 8.84 2.73% 0.23 2242026 8.44 8.42 8.85 2341 8.84 8.84 120 0.40% 24.05%
DEUTSCHE BOERSE 166.55 0.60% 1.00 85746 165.65 164.95 166.90 43 166.60 166.70 64 -0.03% 17.83%
DEUTSCHE EUROSHOP 12.63 -0.63% -0.08 5172 12.61 12.37 12.64 654 12.56 12.63 157 -3.57% -51.75%
DEUTSCHE LUFTHANSA 8.57 -1.67% -0.15 497918 8.65 8.44 8.65 1088 8.57 8.57 278 -1.54% -46.70%
DEUTSCHE POST 34.11 -0.38% -0.13 531681 33.94 33.77 34.23 537 34.11 34.12 411 2.61% 0.96%
Deutsche Telekom 14.91 1.05% 0.15 1128916 14.74 14.72 14.92 1991 14.90 14.91 1464 -2.48% 0.94%
Deutsche Wohnen 40.25 0.15% 0.06 182184 40.17 40.17 40.70 122 40.24 40.26 478 -0.89% 10.32%
Dialog Semiconductor 41.91 -0.63% -0.27 36144 41.99 41.52 43.60 1 41.88 41.91 174 2.99% -6.77%
DIA 0.11 3.06% 0.00 161539 0.11 0.11 0.11 21629 0.11 0.11 23149 -3.73% 8.19%
Dürr 21.98 1.10% 0.24 76239 21.84 21.42 22.14 183 21.96 21.98 5 -6.37% -28.70%
E.ON 10.00 -0.20% -0.02 2241232 10.04 9.92 10.05 511 10.00 10.01 3235 -2.15% 4.82%
Edenred 41.48 1.12% 0.46 100656 40.58 40.33 41.54 346 41.48 41.49 26 1.56% -10.83%
EDP-ENERGIAS 4.54 0.53% 0.02 1308133 4.44 4.43 4.54 259 4.54 4.54 500 1.14% 17.29%
Eiffage 79.10 0.89% 0.70 93557 78.32 77.06 79.20 188 79.08 79.10 82 -5.61% -23.51%
E.D.F. 9.20 1.22% 0.11 339606 9.02 8.93 9.21 915 9.19 9.20 140 8.15% -8.42%
Elior Group 5.06 -0.78% -0.04 219675 5.14 4.96 5.14 1266 5.06 5.08 372 2.90% -60.88%
Elis 10.54 1.64% 0.17 55097 10.41 10.14 10.54 539 10.52 10.55 79 -3.89% -44.07%
Elisa A 54.98 -1.47% -0.82 65065 55.46 54.90 55.60 791 54.62 55.84 804 2.50% 13.39%
ENAGAS 21.28 2.26% 0.47 234559 20.81 20.72 21.33 267 21.28 21.29 790 -7.59% -9.01%
Endesa 23.82 2.06% 0.48 199404 23.35 23.29 23.87 12 23.82 23.83 476 0.26% -1.77%
ENEL 8.03 1.12% 0.09 2448527 7.87 7.87 8.05 2295 8.03 8.04 1403 -0.16% 12.19%
Engie S.A. 10.92 0.83% 0.09 2230488 10.76 10.58 10.97 1075 10.92 10.93 584 -4.71% -24.90%
ENI 8.49 0.40% 0.03 936493 8.39 8.34 8.53 1595 8.49 8.49 262 -2.98% -39.16%
ERSTE GROUP BANK 22.20 3.40% 0.73 149358 21.29 21.01 22.23 501 22.19 22.22 820 -2.76% -36.18%
EssilorLuxottica 117.45 0.13% 0.15 49462 116.70 116.15 117.95 79 117.45 117.50 79 0.09% -13.81%
Eurazeo 44.80 0.90% 0.40 11149 44.39 44.34 44.90 8 44.82 44.96 76 -5.65% -27.27%
Eurofins Scientific 535.80 -2.72% -15.00 8316 552.80 535.40 552.80 9 535.60 535.80 13 -2.06% 11.45%
Euronext 91.45 -1.82% -1.70 39900 92.65 90.95 92.85 116 91.40 91.50 17 0.43% 28.57%
Eutelsat Communicati 8.21 0.42% 0.03 195219 8.16 8.07 8.24 70 8.21 8.21 46 -1.47% -43.88%
Evonik Industries 23.75 1.24% 0.29 111616 23.52 23.22 23.78 235 23.75 23.76 415 1.16% -13.88%
Exor NV 49.76 1.45% 0.71 109693 48.86 48.59 49.83 22 49.75 49.79 185 -3.90% -29.36%
Faurecia 34.34 1.70% 0.57 115003 33.54 33.11 34.67 63 34.33 34.34 255 -2.57% -29.62%
Ferrari N.V. 157.30 1.48% 2.30 80403 155.85 155.15 157.80 83 157.25 157.30 18 0.26% 4.52%
FERROVIAL 23.24 0.22% 0.05 199705 22.93 22.93 23.32 1343 23.23 23.25 953 -4.45% -13.63%
Fiat Chrysler 8.83 1.95% 0.17 1039257 8.50 8.40 8.84 231 8.83 8.84 419 -3.69% -34.68%
FinecoBank S.p.A. 12.58 0.56% 0.07 417887 12.30 12.30 12.60 2 12.57 12.58 828 0.32% 16.70%
Flutter Entertainmen 10607.50 -0.49% -52.50 16825 10520.00 10520.00 10755.00 77 10605.00 10620.00 74 -0.98% 17.73%
FORTUM 17.32 1.41% 0.24 317182 17.08 17.00 17.34 200 17.30 17.41 2785 -1.30% -22.46%
FRAPORT 37.40 0.48% 0.18 48264 37.00 36.36 37.40 198 37.40 37.46 90 -6.29% -51.04%
freenet 14.10 0.68% 0.10 48251 13.95 13.88 14.16 745 14.08 14.11 751 -3.11% -31.61%
FRESENIUS MED. CARE 74.43 -0.36% -0.27 152083 75.10 74.42 75.68 276 74.42 74.46 120 -5.49% 13.66%
FRESENIUS 44.29 0.00% 0.00 180479 44.24 44.03 44.66 72 44.29 44.30 275 -3.82% -11.54%
FUCHS PETROLUB PRF 37.32 1.58% 0.58 13623 36.76 36.64 37.50 260 37.32 37.34 100 0.60% -16.65%
Galapagos 171.85 -3.29% -5.85 64198 176.50 171.55 177.45 20 171.80 171.90 61 -0.08% -4.82%
Galp Energia 10.44 -0.14% -0.01 115888 10.32 10.29 10.49 10 10.44 10.44 994 -0.19% -29.89%
GEA GROUP 30.31 0.56% 0.17 79526 29.62 29.29 30.31 504 30.30 30.32 100 5.50% 2.00%
Gecina 108.25 2.03% 2.15 9995 106.20 105.90 108.30 114 108.20 108.30 11 -5.60% -33.65%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 92.90 0.16% 0.15 61287 92.25 91.45 94.10 150 92.85 92.95 34 7.29% 33.65%
Getlink SE 13.37 0.30% 0.04 93133 13.24 13.24 13.42 731 13.37 13.38 121 -0.45% -14.22%
GLANBIA 10.11 0.00% 0.00 5959 10.02 10.11 10.16 2682 10.03 10.23 4396 -2.25% -4.30%
GRIFOLS CL. A 26.16 -1.04% -0.28 212662 26.42 26.14 26.62 1148 26.16 26.17 157 -4.08% -16.19%
GBL 75.24 0.97% 0.72 14894 74.50 74.04 75.32 12 75.18 75.24 64 -0.59% -20.76%
Hannover Rueck 152.90 0.39% 0.60 37334 151.00 150.30 153.10 55 152.90 153.00 246 -2.75% -11.66%
HeidelbergCement AG 49.39 5.40% 2.53 188805 46.61 46.50 49.48 378 49.39 49.40 174 -1.47% -27.89%
Heineken Holding 75.65 1.75% 1.30 19718 74.20 73.90 75.70 60 75.60 75.65 27 -0.20% -14.15%
Heineken 84.40 1.30% 1.08 205002 82.78 82.76 84.48 112 84.38 84.40 156 0.99% -12.41%
HENKEL Vz 83.52 0.99% 0.82 102304 82.18 82.18 83.66 187 83.52 83.54 23 -2.38% -10.36%
HERMES INTL 773.60 0.60% 4.60 10911 762.80 759.60 774.20 47 773.60 774.00 2 0.87% 15.15%
HOCHTIEF 81.05 1.69% 1.35 6780 78.70 78.25 81.10 35 81.05 81.10 5 -3.04% -30.15%
Hugo Boss 25.30 -0.12% -0.03 71737 25.13 24.81 25.40 37 25.30 25.32 131 -5.10% -41.41%
Huhtamäki 33.86 -0.47% -0.16 35710 34.02 33.60 34.02 1320 33.60 34.24 1313 -5.39% -17.65%
IBERDROLA 10.72 1.35% 0.14 3766977 10.56 10.55 10.74 2026 10.72 10.72 3966 -1.08% 15.13%
ICADE 60.50 1.68% 1.00 15446 59.55 58.85 60.65 37 60.45 60.50 29 -7.89% -38.60%
Iliad 176.40 -1.07% -1.90 14051 178.15 174.80 178.80 9 176.35 176.45 8 0.71% 54.31%
IMCD 84.16 -0.61% -0.52 11881 83.90 83.54 84.90 99 84.14 84.20 42 0.62% 8.63%
Imerys 29.50 0.61% 0.18 9020 29.12 28.98 29.52 31 29.44 29.58 110 -3.36% -22.10%
Inditex Ind De Desno 23.20 0.35% 0.08 598389 23.00 22.87 23.28 941 23.19 23.20 660 -5.32% -26.65%
Infineon Technologie 22.52 4.09% 0.89 3044179 21.79 21.72 23.00 510 22.52 22.53 1177 3.59% 6.71%
ING Groep 6.35 4.37% 0.27 2299902 6.00 5.99 6.35 247 6.34 6.35 23 -5.66% -43.43%
INGENICO 143.20 0.92% 1.30 11175 141.75 141.30 143.85 1 143.15 143.25 45 -1.01% 46.53%
INTESA SANPAOLO 1.76 2.41% 0.04 5591531 1.71 1.71 1.77 8966 1.76 1.77 5383 -2.04% -26.73%
Ipsen 79.30 1.80% 1.40 38460 78.05 77.00 79.70 60 79.25 79.35 70 2.50% -0.76%
ITALGAS S.P.A. O.N. 5.12 -0.29% -0.01 262491 5.14 5.10 5.18 1006 5.12 5.13 705 -2.37% -5.83%
JCDECAUX 15.40 -2.35% -0.37 93656 15.71 15.19 15.71 235 15.39 15.41 1311 -5.46% -42.36%
JERONIMO MARTINS 15.45 0.82% 0.12 357124 15.32 15.19 15.47 301 15.45 15.45 502 1.52% 4.43%
K+S 5.59 -0.50% -0.03 98834 5.57 5.48 5.59 450 5.59 5.61 18 -2.64% -49.41%
KBC Groep 51.97 1.94% 0.99 96561 50.48 49.80 52.06 51 51.92 51.98 194 -1.81% -24.02%
KERING 500.40 0.81% 4.00 32555 493.90 491.25 500.40 24 500.30 500.60 11 0.42% -15.36%
KERRY GROUP A 107.30 1.04% 1.10 17167 106.30 106.70 107.80 50 107.60 108.00 20 -3.20% -3.99%
Kesko B 16.49 3.71% 0.59 118420 16.01 16.01 16.56 2606 16.38 16.65 2699 3.85% 0.79%
Kingspan Group 61.55 0.57% 0.35 16114 61.05 61.05 61.90 156 61.40 61.70 151 2.76% 12.56%
KION GROUP 59.47 3.75% 2.15 79331 57.28 57.24 59.49 25 59.46 59.48 10 3.43% -7.28%
Klépierre 16.10 0.62% 0.10 284998 15.90 15.77 16.14 448 16.09 16.10 3235 -12.23% -52.66%
KONE 62.50 1.10% 0.68 109946 61.78 61.78 62.56 694 62.10 63.46 708 0.23% 6.04%
Ahold Delhaize 24.45 1.20% 0.29 391348 24.06 24.01 24.53 344 24.45 24.46 229 0.12% 8.00%
BOSKALIS WESTMINSTER 17.39 -0.11% -0.02 6439 17.16 17.16 17.44 80 17.38 17.40 121 0.06% -23.74%
Koninklijke DSM 126.40 0.56% 0.70 45512 125.35 124.95 126.70 231 126.35 126.45 106 0.44% 8.22%
KONINKLIJKE KPN 2.38 -0.04% -0.00 964637 2.36 2.36 2.38 1508 2.38 2.38 5099 -0.83% -9.67%
PHILIPS 41.69 -0.66% -0.28 481227 41.84 41.60 41.98 124 41.69 41.70 330 -1.61% -1.93%
Koninklijke Vopak 48.69 0.91% 0.44 54142 48.16 48.16 49.27 198 48.68 48.70 80 1.03% -0.33%
L'Oreal 288.30 0.91% 2.60 45601 281.90 281.20 289.30 69 288.20 288.30 14 -3.50% 8.30%
Lagardère 13.36 0.23% 0.03 459947 13.39 12.65 13.46 109 13.36 13.38 180 4.14% -32.20%
Lanxess 47.98 1.78% 0.84 24806 46.94 46.64 47.98 5 48.00 48.13 45 -2.92% -21.35%
LEG Immobilien 117.32 0.19% 0.22 38113 117.00 116.68 118.22 35 117.30 117.32 113 0.55% 11.00%
Legrand 68.38 -0.26% -0.18 94287 68.26 68.08 68.96 49 68.38 68.40 162 -0.67% -5.72%
Leonardo S.p.A. 5.62 -0.14% -0.01 462980 5.58 5.43 5.63 1835 5.62 5.63 514 -5.39% -46.41%
LINDE PLC EO 0,001 198.70 1.27% 2.50 287224 195.55 195.15 199.45 143 198.65 198.75 101 -0.08% 3.15%
LVMH Moët Henn. L. Vui 399.90 0.00% 0.00 79556 396.30 396.00 401.15 34 399.90 400.05 24 -0.56% -3.45%
MAN 47.77 0.47% 0.23 249 47.45 47.40 47.77 68 47.50 47.90 47 3.09% 9.92%
MAPFRE 1.61 2.55% 0.04 479163 1.56 1.56 1.61 894 1.61 1.61 2381 -3.69% -33.90%
MEDIASET 3.19 -1.12% -0.04 54909 3.22 3.13 3.25 1158 3.17 3.19 1968 -3.27% -42.79%
Mediobanca Banca di 6.74 2.46% 0.16 589699 6.53 6.52 6.75 1568 6.74 6.75 6 -2.78% -33.10%
MERCK KGAA 110.30 -0.27% -0.30 115544 110.70 109.40 111.15 92 110.25 110.35 31 3.32% 4.93%
Merlin Properties SO 7.33 0.48% 0.04 186595 7.30 7.18 7.33 1182 7.32 7.33 872 -5.32% -42.82%
Moncler 34.24 -0.61% -0.21 62862 33.91 33.79 34.35 254 34.23 34.27 109 -0.63% -14.15%
MTU Aero Engines 152.90 4.01% 5.90 55548 146.50 146.30 152.95 20 152.85 152.95 159 -7.49% -42.38%
Münchener Rück 230.10 1.32% 3.00 42125 225.65 224.40 230.30 10 230.10 230.20 122 -2.24% -13.78%
Natixis 2.37 3.40% 0.08 1506235 2.27 2.26 2.38 3919 2.37 2.38 837 -4.61% -41.84%
Naturgy Energy Group 16.79 0.87% 0.14 97864 16.59 16.53 16.80 724 16.80 16.81 286 -2.52% -25.89%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Neste Corp 35.59 1.14% 0.40 93709 34.96 34.89 35.59 1248 35.37 35.98 1249 -0.40% 13.44%
NN Group 31.94 1.62% 0.51 150525 31.25 31.07 31.96 200 31.93 31.95 152 1.98% -7.23%
NOKIA 3.65 0.93% 0.03 6566159 3.64 3.62 3.68 2100 3.65 3.66 1000 -9.02% 9.38%
NOKIAN TYRES 19.33 0.44% 0.09 153935 19.13 18.88 19.48 2321 19.12 19.45 2445 -3.53% -25.09%
OMV 29.18 -0.61% -0.18 81806 29.40 28.82 29.48 110 29.14 29.20 215 -1.54% -41.65%
Ontex Group 11.71 -3.38% -0.41 32351 12.10 11.65 12.10 72 11.69 11.71 72 -6.91% -35.46%
ORANGE SA 10.47 0.38% 0.04 501727 10.40 10.34 10.47 974 10.46 10.47 744 -3.40% -20.65%
Orion B 44.77 -2.42% -1.11 76867 45.42 44.62 45.82 1002 44.29 45.03 1017 3.75% 11.12%
Orpea 99.96 -1.32% -1.34 16172 100.75 99.68 101.05 11 99.92 100.05 38 -4.21% -11.22%
OSRAM Licht 41.70 0.02% 0.01 47669 41.38 41.29 42.02 86 41.48 41.71 331 -1.02% -5.55%
OUTOKUMPU 2.38 -2.54% -0.06 221921 2.43 2.36 2.43 18761 2.36 2.80 443 -6.94% -13.25%
Pernod Ricard 140.80 0.11% 0.15 108211 140.15 139.75 141.25 135 140.75 140.80 14 -2.12% -12.09%
Peugeot 14.01 1.89% 0.26 964075 13.54 13.44 14.02 380 14.00 14.01 141 -5.79% -35.51%
PORSCHE AUTOMOBIL 53.98 3.89% 2.02 73706 51.70 51.56 54.04 33 53.96 54.02 149 -2.07% -22.17%
Poste Italiane 7.68 0.47% 0.04 313695 7.59 7.57 7.70 776 7.68 7.69 459 -3.24% -24.80%
PostNL 1.95 0.00% 0.00 336356 1.93 1.91 1.96 6141 1.95 1.95 856 0.18% -3.32%
ProSiebenSat.1 Media 9.86 -0.67% -0.07 246038 9.92 9.76 9.95 661 9.86 9.86 77 -6.78% -28.70%
PROXIMUS 18.04 0.78% 0.14 75121 17.87 17.70 18.05 180 18.04 18.05 301 -2.65% -29.89%
PRYSMIAN 21.45 0.09% 0.02 299620 21.40 21.12 21.61 432 21.46 21.49 472 0.82% -0.70%
Publicis Groupe 26.73 -0.89% -0.24 318385 26.94 26.03 27.06 96 26.73 26.75 258 -6.00% -33.26%
QIAGEN 39.75 2.93% 1.13 577842 39.55 39.48 40.33 338 39.75 39.76 25 1.48% 27.37%
Raiffeisenbank Bank 16.55 2.54% 0.41 97334 16.10 15.95 16.66 10165 16.53 16.55 46 -2.54% -27.66%
Randstad Holding N.V 40.77 1.09% 0.44 124779 39.65 39.44 40.87 36 40.76 40.77 17 -0.05% -25.95%
Recordati Industria 45.66 -1.32% -0.61 90261 45.97 45.54 46.19 190 45.66 45.70 77 1.23% 22.70%
RED ELECTRICA 16.88 -0.68% -0.12 501125 16.85 16.78 17.04 233 16.88 16.89 1041 -0.26% -4.87%
Renault 22.38 3.12% 0.68 314065 21.38 21.20 22.45 221 22.37 22.39 440 -3.79% -48.49%
REPSOL 7.64 1.17% 0.09 1401847 7.50 7.46 7.70 2715 7.63 7.64 5892 -5.84% -46.03%
Rexel 10.47 1.50% 0.15 351626 10.34 10.30 10.64 381 10.47 10.48 415 -1.85% -12.76%
Rheinmetall 79.28 1.39% 1.09 18838 78.12 77.30 79.68 47 79.28 79.38 32 -0.72% -23.57%
RTL Group 29.07 0.38% 0.11 17383 28.82 28.64 29.12 423 29.02 29.08 126 -0.55% -34.36%
Rubis 40.54 -0.30% -0.12 31178 40.68 40.06 41.00 6 40.52 40.54 137 -6.44% -25.87%
RWE 32.22 0.96% 0.30 583715 31.88 31.64 32.23 1377 32.20 32.22 265 0.47% 16.84%
Ryanair Holdings 10.49 0.82% 0.09 236425 10.40 10.27 10.55 4270 10.39 10.57 4272 -5.02% -28.76%
SAFRAN 89.08 1.20% 1.06 172436 88.12 86.76 89.96 25 89.06 89.10 79 -4.07% -36.15%
SAIPEM 2.09 -0.95% -0.02 795577 2.09 2.07 2.12 1650 2.09 2.09 505 -6.59% -51.82%
Sampo 'A' 32.30 1.13% 0.36 185112 31.77 31.54 32.43 100 32.24 32.31 100 0.24% -18.00%
Sanofi 88.96 -0.39% -0.35 434099 89.21 88.75 89.69 50 88.95 88.96 95 -2.82% -0.46%
SAP SE 134.98 0.24% 0.32 562632 134.58 133.64 135.56 184 134.98 135.00 20 5.75% 12.16%
Sartorius Vz 308.80 -2.46% -7.80 8964 316.40 308.40 318.60 7 308.60 308.80 4 6.06% 64.64%
SBM Offshore 13.24 -0.23% -0.03 96897 13.14 13.06 13.34 163 13.24 13.26 398 -0.04% -20.20%
SCHAEFFLER AG INH. V 6.45 0.12% 0.01 58795 6.41 6.34 6.56 281 6.45 6.45 233 -4.45% -32.93%
Schneider Electric 96.58 0.31% 0.30 274186 95.78 95.36 97.16 260 96.56 96.58 14 -2.02% 5.11%
SCOR SE 23.68 0.34% 0.08 67424 23.56 23.10 23.80 2 23.68 23.72 33 -3.12% -37.03%
SCOUT24 AG NA O.N. 72.55 -0.34% -0.25 44338 72.65 72.35 73.25 249 72.50 72.60 142 1.46% 24.02%
SEB 143.20 -0.83% -1.20 10089 144.00 142.80 144.80 66 143.10 143.30 38 0.24% 8.90%
SES 6.27 7.63% 0.44 284627 5.94 5.94 6.29 1898 6.24 6.27 500 -5.02% -53.42%
Siemens 108.16 2.21% 2.34 306600 104.86 104.86 108.44 153 108.14 108.18 30 -0.77% -9.37%
Siemens Gamesa Renew 17.39 1.43% 0.24 323055 17.07 16.98 17.45 144 17.38 17.39 305 6.23% 9.66%
Signify 23.38 1.81% 0.41 152049 22.71 22.63 23.43 126 23.37 23.38 434 -4.33% -17.53%
SMURFIT KAPPA GRP 27.44 0.73% 0.20 66586 27.08 26.72 27.46 1608 27.30 27.52 146 -4.02% -20.49%
SNAM 4.43 -0.98% -0.04 2956580 4.46 4.41 4.49 1007 4.43 4.43 2731 -0.02% -4.46%
Société Générale 15.13 2.97% 0.44 1123875 14.50 14.42 15.17 822 15.13 15.13 165 -5.18% -52.77%
Sodexo 62.24 4.43% 2.64 64868 59.56 59.16 62.58 55 62.22 62.26 4 -4.64% -43.69%
Software 37.44 -0.37% -0.14 30239 37.14 36.99 37.54 294 37.42 37.46 388 2.51% 20.80%
Solvay 70.50 0.63% 0.44 44339 70.18 69.20 70.52 21 70.46 70.50 56 -4.08% -32.24%
Sopra Steria Group 116.50 2.10% 2.40 7269 114.40 114.20 117.80 63 116.50 116.70 7 -1.55% -20.71%
Spie 13.11 0.69% 0.09 77494 13.02 12.96 13.18 2 13.06 13.11 118 -2.76% -28.34%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 25.31 4.76% 1.15 860416 24.36 24.27 25.75 946 25.30 25.32 293 0.75% 0.62%
Stora Enso Oyj R 10.60 0.81% 0.09 410043 10.47 10.42 10.65 400 10.59 10.60 400 -2.00% -19.28%
Suez Environnement 10.63 1.87% 0.20 365554 10.35 10.30 10.66 251 10.63 10.63 206 -0.38% -22.70%
Symrise 106.45 0.00% 0.00 28111 106.50 106.00 107.00 116 106.40 106.50 89 1.72% 13.24%
TechnipFMC 6.13 -0.52% -0.03 253683 5.99 5.93 6.19 100 6.13 6.14 83 -3.96% -67.44%
Telecom Italia 0.34 0.61% 0.00 2202971 0.34 0.34 0.35 10240 0.34 0.34 23838 -3.08% -38.63%
Telefónica Dtl. 2.52 1.33% 0.03 645325 2.48 2.46 2.53 2742 2.51 2.52 1089 -7.80% -3.72%
TELEFÓNICA 3.99 1.12% 0.04 2679865 3.94 3.90 3.99 4422 3.99 3.99 5506 -7.67% -36.52%
Telenet Group Holdin 36.67 1.64% 0.59 43228 36.08 35.78 36.80 617 36.64 36.70 112 -1.10% -10.07%
TENARIS 5.59 0.56% 0.03 392802 5.43 5.42 5.60 1012 5.59 5.59 865 -4.57% -44.92%
TERNA 6.12 -1.07% -0.07 1431662 6.16 6.09 6.17 752 6.12 6.12 10422 -1.25% 3.65%
Thales 71.07 0.10% 0.07 32597 70.20 69.48 71.44 60 71.06 71.10 24 -3.22% -23.21%
THYSSENKRUPP 6.50 3.35% 0.21 387696 6.21 6.09 6.51 100 6.50 6.51 390 -2.52% -47.84%
Total 33.34 0.62% 0.20 1021547 32.53 32.42 33.48 584 33.33 33.34 293 -5.01% -32.47%
Téléperformance 225.10 0.40% 0.90 15976 223.90 223.60 227.10 2 225.10 225.20 3 -0.84% 3.32%
Ubisoft Entertainmen 77.84 -1.32% -1.04 60710 78.58 77.68 79.20 330 77.82 77.86 27 4.01% 28.22%
UCB 107.35 -0.51% -0.55 118332 107.60 107.20 110.00 46 107.30 107.40 110 3.28% 52.83%
Umicore 43.21 0.00% 0.00 65539 43.23 42.87 43.65 88 43.19 43.24 115 0.09% -0.02%
UNICREDIT 8.50 2.46% 0.20 1139888 8.23 8.21 8.51 1742 8.50 8.51 826 -2.93% -36.22%
Unilever 46.47 -0.13% -0.06 551316 45.82 45.82 46.59 236 46.47 46.48 303 -3.94% -12.98%
Unione di Banche Ita 3.08 0.75% 0.02 1795696 3.00 2.99 3.08 1488 3.08 3.08 3630 1.53% 4.34%
Uniper 29.86 1.08% 0.32 92579 29.60 29.56 30.10 334 29.84 29.86 417 0.68% -0.14%
UnipolSai Assicurazi 2.12 -0.52% -0.01 64774 2.12 2.11 2.14 3396 2.11 2.12 1719 -0.70% -18.13%
UNITED INTERNET 39.09 0.48% 0.18 23295 38.96 38.91 39.35 113 39.09 39.10 48 2.48% 32.75%
UPM-KYMMENE 24.08 -1.47% -0.36 471645 24.09 24.04 24.23 200 24.07 24.23 2059 -4.34% -20.96%
Valéo 23.74 4.35% 0.99 237305 22.46 22.43 23.75 121 23.73 23.74 285 -5.70% -27.48%
Veolia Environnement 19.51 0.91% 0.17 370723 19.27 19.07 19.52 4 19.50 19.51 797 -3.90% -18.42%
Vinci 80.30 0.60% 0.48 264553 79.48 79.08 80.50 147 80.30 80.32 62 -5.13% -19.21%
VISCOFAN 58.35 -0.09% -0.05 6125 58.30 58.05 58.80 35 58.25 58.35 14 -1.35% 23.57%
Vivendi 23.23 0.91% 0.21 220321 23.15 23.04 23.27 609 23.22 23.24 410 -1.96% -10.98%
VOESTALPINE 19.33 0.13% 0.03 37430 19.25 18.95 19.38 137 19.32 19.34 165 0.68% -22.47%
Volkswagen VZ 140.20 3.66% 4.95 307246 133.96 133.94 140.46 101 140.18 140.22 27 -1.88% -23.35%
Vonovia SE 55.26 0.73% 0.40 247745 54.66 54.52 55.34 75 55.24 55.26 1151 0.55% 14.39%
Wärtsilä 7.09 0.14% 0.01 619841 7.08 6.88 7.12 400 7.08 7.09 400 -3.25% -28.27%
Wendel 82.05 2.76% 2.20 3787 80.45 79.95 82.45 20 81.95 82.05 31 -6.83% -32.50%
WFD Unibail Rodamco 51.37 2.62% 1.31 112485 49.80 49.60 51.50 22 51.36 51.38 15 -2.68% -64.26%
Wienerberger 19.99 -1.82% -0.37 59424 20.06 19.89 20.36 472 19.95 20.00 572 2.21% -23.17%
WIRECARD 2.33 -6.12% -0.15 451839 2.65 2.30 2.65 2963 2.31 2.35 13 -22.61% -97.69%
WOLTERS KLUWER 69.86 -0.06% -0.04 73933 69.86 69.72 70.32 190 69.84 69.86 19 0.29% 7.41%
Zalando 64.97 -1.38% -0.91 72352 65.66 64.64 65.84 165 64.96 64.98 34 -0.06% 46.43%
Colruyt 49.20 1.46% 0.71 34072 48.22 47.94 49.35 92 49.18 49.20 61 0.75% 4.06%