23.01.2020 14:59:20
EURO STOXX TR
822.31
EUR
-2.8800
-0.35%
22.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 825.19 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 17:50
Währung EUR Aktualisierungsstand 23.01.2020 / 14:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.33% 828.4 813.0
1 Woche 0.27% 828.4 821.8
1 Monat 0.49% 828.4 811.5
3 Monate 5.77% 828.4 777.6
6 Monate 8.57% 828.4 710.7
1 Jahr 22.01% 828.4 674.3
3 Jahre 24.70% 828.4 629.5
Benchmark:
SMI
26.4
26.51
1.33
2.62
-12.56
-10.68
SMI
SMI
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":1.33,"chartHeight":8.6327386890106,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 14:59:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 21.44 -1.65% -0.36 51755 21.74 21.42 21.92 216 21.42 21.46 209 -3.71% -4.39%
A2A 1.79 0.84% 0.01 436753 1.77 1.77 1.79 5645 1.79 1.79 512 2.97% 6.03%
Aalberts Industries 39.96 -1.04% -0.42 6161 40.14 39.92 40.32 89 39.92 39.96 73 -0.57% 1.05%
Aareal Bank 29.68 -0.50% -0.15 3936 29.88 29.68 29.95 84 29.62 29.69 313 1.02% -1.39%
ABN AMRO GROUP DR/EO 15.80 0.96% 0.15 348593 15.64 15.60 15.83 1148 15.79 15.80 313 -4.34% -2.16%
ACCOR 37.89 -2.35% -0.91 271770 38.33 37.85 38.34 64 37.88 37.90 824 -4.29% -7.20%
Ackermans & van Haar 146.90 -0.34% -0.50 635 147.60 146.70 147.70 37 146.60 146.90 10 2.43% 5.36%
ACS ACTIVIDADES DE C 32.20 -4.51% -1.52 565398 32.03 31.53 32.66 130 32.19 32.20 86 1.02% -5.73%
ADIDAS 311.35 -1.06% -3.35 78318 313.00 309.00 313.95 51 311.30 311.40 15 -0.22% 8.26%
AEGON 3.87 -0.06% -0.00 758894 3.85 3.85 3.90 1100 3.87 3.87 1564 -1.96% -4.94%
Aena SA 168.10 -0.91% -1.55 14282 169.20 166.60 169.30 16 168.10 168.20 62 -2.72% -0.91%
AGEAS/NV 51.49 0.29% 0.15 28370 51.36 51.36 52.04 70 51.48 51.52 21 -0.08% -2.84%
Air France-KLM 9.00 -2.99% -0.28 508840 9.15 8.99 9.17 563 9.00 9.00 529 -3.68% -6.34%
Air Liquide 128.75 -0.58% -0.75 72709 129.35 128.50 129.55 498 128.70 128.75 14 2.09% 2.74%
Airbus Group 136.42 -1.23% -1.70 129181 138.08 136.04 138.08 213 136.38 136.44 36 2.94% 5.68%
Akzo Nobel 87.26 -0.83% -0.73 60595 87.73 87.13 87.89 79 87.25 87.27 83 -0.95% -3.11%
ALLIANZ 219.90 0.41% 0.90 82530 219.25 218.75 220.00 201 219.85 219.90 33 0.83% 0.05%
- - - - - - - - - - - 0.00% 0.00%
Alstom 46.09 0.13% 0.06 169194 45.79 45.73 46.18 621 46.07 46.10 192 4.21% 9.41%
Altice A 6.27 -0.51% -0.03 273379 6.29 6.24 6.35 1102 6.27 6.27 405 3.69% 9.19%
Amadeus IT 76.14 -1.50% -1.16 151612 77.12 75.80 77.12 169 76.12 76.14 48 1.58% 6.04%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 73.00 -1.28% -0.95 10647 74.00 72.85 74.05 141 72.90 73.00 21 7.64% 6.02%
Andritz 36.92 -1.18% -0.44 12214 37.22 36.80 37.34 65 36.86 36.92 438 -1.99% -2.96%
AB InBev 70.04 -0.84% -0.59 128446 70.45 69.87 71.07 100 70.02 70.06 260 -1.57% -3.11%
ArcelorMittal 14.15 -0.52% -0.07 625380 14.15 14.10 14.47 280 14.14 14.15 100 -3.27% -8.79%
Arkema 85.92 -0.26% -0.22 49613 86.10 85.32 86.38 54 85.90 85.96 244 -0.58% -8.89%
Aroundtown 8.20 -0.02% -0.00 375741 8.23 8.17 8.24 256 8.20 8.20 435 3.25% 2.91%
ASM International 121.65 -0.37% -0.45 21250 121.95 121.45 122.40 40 121.55 121.75 95 4.58% 21.55%
ASML Holding 267.00 -1.29% -3.50 164309 269.00 265.15 269.75 11 267.00 267.10 251 -0.18% 2.75%
ASR Nederland 34.16 -0.99% -0.34 192516 34.43 34.12 34.56 62 34.15 34.17 231 0.20% 3.63%
Assicurazioni Genera 18.08 -0.30% -0.06 207335 18.12 18.07 18.23 1090 18.08 18.09 5020 -0.38% -1.60%
ATLANTIA 20.73 -0.58% -0.12 212988 20.73 20.56 20.94 250 20.72 20.73 920 2.11% -0.14%
- - - - - - - - - - - 0.00% 0.00%
AURUBIS 54.04 -0.37% -0.20 25551 53.80 53.46 54.38 87 54.02 54.08 21 4.19% -0.95%
AXA 24.35 0.03% 0.01 405235 24.41 24.32 24.71 625 24.34 24.35 996 0.91% -2.93%
AXEL SPRINGER 62.60 0.16% 0.10 132 62.60 62.60 62.60 73 62.55 62.60 43 -0.56% -0.16%
AZIMUT 24.63 1.59% 0.39 44834 24.39 24.18 24.67 41 24.63 24.72 733 1.19% 13.61%
Aéroports de Paris 172.70 -2.37% -4.20 5889 176.30 172.60 176.30 16 172.70 172.90 71 -0.17% 0.51%
BBVA 4.71 -17.03% -0.97 3189700 4.70 4.69 4.74 2291 4.71 4.71 3243 -1.62% -6.12%
Banco BPM 2.01 -0.20% -0.00 402760 1.99 1.99 2.02 3029 2.00 2.01 2900 0.30% -0.84%
BA.SABADELL 0.98 0.95% 0.01 2567588 0.97 0.97 0.98 6168 0.98 0.98 4200 -2.67% -7.31%
Banco Santander 3.63 1.51% 0.05 5982562 3.60 3.59 3.65 12550 3.63 3.63 913 -0.04% -4.35%
Bank of Ireland 4.61 1.18% 0.05 124518 4.54 4.54 4.68 373 4.61 4.62 500 -1.64% -6.71%
Bankia 1.72 0.00% 0.00 838671 1.71 1.70 1.74 3573 1.72 1.72 1185 -4.08% -9.44%
- - - - - - - - - - - 0.00% 0.00%
BASF 63.67 -0.78% -0.50 173739 63.80 63.32 63.97 287 63.66 63.68 198 -0.19% -4.57%
BAYER 74.46 -0.31% -0.23 235774 74.61 74.28 74.74 364 74.40 74.45 316 -0.68% 2.46%
BMW 70.03 -1.27% -0.90 222495 70.60 69.96 70.89 155 70.02 70.04 85 -1.94% -3.26%
BEIERSDORF 104.05 -1.19% -1.25 38257 105.15 103.95 105.30 29 104.00 104.10 459 -1.59% -0.99%
Bic 59.90 0.50% 0.30 17184 59.30 59.30 60.30 251 59.90 60.00 435 -1.32% -3.64%
bioMerieux 86.00 -2.77% -2.45 11561 87.95 86.00 87.95 26 86.00 86.05 74 3.39% 11.54%
BNP Paribas 50.26 0.44% 0.22 428666 50.12 50.08 50.48 599 50.24 50.27 209 -1.79% -5.16%
Bolloré 3.70 -0.86% -0.03 34716 3.70 3.70 3.71 686 3.70 3.70 326 -2.20% -3.76%
BME 34.94 -0.23% -0.08 5509 34.91 34.82 34.94 381 34.88 35.04 905 1.04% 2.40%
Bouygues 38.10 -0.78% -0.30 61946 38.16 37.90 38.32 380 38.09 38.11 140 0.50% 1.00%
BPER 4.53 0.58% 0.03 44399 4.50 4.50 4.56 168 4.50 4.51 1610 -1.62% 0.13%
bpost 9.43 -1.42% -0.14 18958 9.51 9.41 9.55 285 9.38 9.43 125 -1.42% -7.28%
BRENNTAG 48.05 -2.24% -1.10 66220 48.89 48.04 48.89 189 48.03 48.05 197 1.97% 1.13%
Bureau Veritas 25.12 -0.28% -0.07 50040 25.16 25.06 25.27 590 25.11 25.13 120 2.03% 8.11%
Caixabank SA 2.74 1.52% 0.04 1429665 2.70 2.70 2.75 4019 2.74 2.74 2650 -0.57% -3.26%
Cap Gemini 117.90 0.04% 0.05 29903 117.50 116.95 118.60 142 117.85 117.90 46 2.17% 7.97%
Carrefour 14.66 1.21% 0.17 436670 14.54 14.48 14.74 358 14.66 14.67 400 -3.56% -3.11%
Casino Guichard 36.34 0.51% 0.18 11075 36.23 36.02 36.40 26 36.30 36.34 65 -7.44% -13.19%
CECONOMY 4.89 -1.69% -0.08 49314 4.94 4.83 4.95 368 4.89 4.89 472 -7.15% -8.42%
Cellnex Telecom 43.35 -1.12% -0.49 99329 43.71 43.03 43.77 204 43.33 43.36 100 4.63% 14.38%
Christian Dior 451.80 -1.65% -7.60 1412 454.60 451.20 455.60 19 451.40 451.80 2 -3.08% 0.26%
Michelin (CGDE) 108.90 -0.55% -0.60 46544 109.05 108.25 109.95 100 108.85 108.90 9 1.01% 0.50%
CNH Industrial 9.46 -0.96% -0.09 188055 9.52 9.45 9.57 903 9.43 9.46 200 -1.79% -2.91%
CNP Assurances 16.98 0.30% 0.05 11964 16.94 16.94 17.13 124 16.95 16.99 98 0.42% -4.30%
COFINIMMO 138.40 0.00% 0.00 1022 138.60 138.00 138.60 35 138.00 138.20 49 3.36% 5.49%
Commerzbank 5.21 1.62% 0.08 753460 5.11 5.09 5.22 685 5.21 5.21 963 -6.10% -7.20%
Compagnie de Saint-G 34.83 -0.53% -0.18 130720 34.85 34.67 34.95 100 34.81 34.83 187 -0.98% -4.21%
Cie Plastic Omnium 24.60 -1.64% -0.41 18414 24.75 24.53 25.00 108 24.56 24.59 68 0.32% 1.01%
CONTINENTAL 108.74 -1.61% -1.78 69775 109.28 107.00 109.40 53 108.70 108.72 31 -5.80% -4.36%
COVESTRO AG O.N. 40.10 -0.99% -0.40 171213 40.20 39.94 40.41 41 40.07 40.12 324 0.77% -2.06%
Covivio 106.75 0.05% 0.05 4430 106.50 106.50 107.00 169 106.70 106.80 127 3.19% 5.54%
CRH PLC 34.35 -0.54% -0.18 87577 34.48 34.31 34.71 82 34.34 34.36 412 -0.23% -3.38%
Crédit Agricole 12.59 -0.36% -0.04 572508 12.61 12.55 12.72 2104 12.57 12.59 2550 -1.02% -2.55%
Daimler 44.69 -1.11% -0.50 484482 45.02 44.68 45.41 110 44.68 44.70 211 -4.21% -8.34%
Danone 73.18 0.44% 0.32 152691 72.82 72.60 73.22 520 73.16 73.18 113 0.89% -1.22%
Dassault Aviation 1123.00 0.27% 3.00 1133 1135.00 1118.00 1136.00 4 1122.00 1125.00 9 0.54% -4.44%
Dassault Systèmes 160.40 -0.22% -0.35 34062 160.15 158.80 160.70 19 160.35 160.40 326 3.28% 9.47%
Davide Campari Milan 8.69 0.29% 0.03 151179 8.63 8.62 8.71 3351 8.68 8.69 314 4.65% 6.13%
DEUTSCHE BANK 7.70 1.88% 0.14 2495657 7.53 7.51 7.75 200 7.70 7.71 4515 -0.34% 8.98%
DEUTSCHE BOERSE 148.95 -0.90% -1.35 56840 150.65 148.55 150.90 35 148.85 148.95 141 4.30% 6.98%
DEUTSCHE EUROSHOP 25.38 0.55% 0.14 15959 25.26 25.26 25.61 53 25.36 25.38 223 1.77% -4.18%
DEUTSCHE LUFTHANSA 14.35 -0.73% -0.10 939915 14.93 14.31 14.93 150 14.34 14.35 1384 -5.80% -11.65%
DEUTSCHE POST 33.14 -1.98% -0.67 299019 33.66 33.12 33.66 251 33.14 33.15 230 -1.00% -0.31%
Deutsche Telekom 14.76 -0.62% -0.09 808770 14.55 14.55 14.84 2717 14.76 14.76 325 1.49% 1.61%
Deutsche Wohnen 37.79 0.51% 0.19 89693 37.66 37.60 37.89 610 37.78 37.80 263 3.41% 3.21%
Dialog Semiconductor 43.24 0.65% 0.28 44731 43.11 42.45 43.67 106 43.21 43.25 34 -6.61% -5.04%
DIA 0.11 0.19% 0.00 11569 0.11 0.11 0.11 2467 0.11 0.11 4278 -3.20% 3.12%
Dürr 28.44 -2.34% -0.68 38254 28.93 28.39 28.93 501 28.40 28.47 156 -1.12% -4.49%
E.ON 10.28 -0.14% -0.01 727916 10.25 10.25 10.31 1036 10.28 10.29 1024 3.78% 7.73%
Edenred 48.27 -0.84% -0.41 18727 48.32 48.20 48.54 47 48.26 48.28 100 1.99% 5.83%
EDP-ENERGIAS 4.21 1.40% 0.06 750452 4.16 4.15 4.22 972 4.21 4.21 398 2.42% 7.85%
Eiffage 103.75 -0.57% -0.60 95568 103.70 103.45 104.55 384 103.70 103.80 111 0.00% 1.80%
E.D.F. 11.22 -1.71% -0.20 276513 11.35 11.12 11.36 1642 11.21 11.22 486 13.81% 15.05%
Elior Group 13.16 1.78% 0.23 168022 13.05 13.00 13.28 1608 13.15 13.17 540 -5.55% -0.77%
Elis 17.99 -0.88% -0.16 27421 18.01 17.93 18.07 571 17.98 17.99 48 -3.25% -2.10%
Elisa Corp. 52.42 -0.15% -0.08 17120 52.30 52.16 52.48 131 52.40 52.44 78 4.33% 6.69%
ENAGAS 24.21 0.88% 0.21 111349 23.98 23.97 24.36 160 24.21 24.22 195 5.45% 4.98%
Endesa 24.51 0.49% 0.12 74217 24.37 24.33 24.65 24 24.50 24.52 270 2.52% 2.65%
ENEL 7.62 0.85% 0.06 2782466 7.53 7.53 7.64 1389 7.62 7.62 4024 1.97% 6.78%
Engie S.A. 15.41 0.65% 0.10 639964 15.34 15.27 15.44 4733 15.41 15.42 4316 2.99% 6.21%
ENI 13.45 -0.49% -0.07 589274 13.51 13.41 13.58 1571 13.45 13.45 600 -2.03% -2.73%
ERSTE GROUP BANK 34.00 0.50% 0.17 88632 33.55 33.55 34.04 345 33.99 34.02 193 0.68% 0.56%
EssilorLuxottica 140.10 -0.14% -0.20 44915 139.70 139.05 140.90 45 140.05 140.15 148 -1.13% 3.09%
Eurazeo 62.35 -0.64% -0.40 9939 62.85 62.25 62.95 29 62.25 62.30 118 1.87% 2.78%
Eurofins Scientific 475.00 -0.88% -4.20 3426 476.80 473.80 480.80 11 474.80 475.40 31 -3.27% -3.04%
Euronext 78.70 -0.63% -0.50 10390 79.00 78.35 79.00 149 78.65 78.70 83 2.99% 9.32%
Eutelsat Communicati 14.32 -1.10% -0.16 47645 14.44 14.32 14.46 193 14.30 14.32 83 0.49% -0.58%
Evonik Industries 25.66 -1.16% -0.30 131367 25.89 25.63 25.91 860 25.65 25.67 685 1.45% -4.70%
Exor NV 72.36 0.30% 0.22 42817 71.62 71.56 72.46 4 72.34 72.38 34 1.61% 3.89%
Faurecia 44.51 -2.37% -1.08 72936 44.87 44.49 45.44 112 44.49 44.53 272 -1.75% -4.96%
Ferrari N.V. 155.60 -0.83% -1.30 31405 156.75 155.30 156.95 101 155.60 155.70 232 1.19% 5.80%
FERROVIAL 29.32 0.07% 0.02 143125 29.20 29.03 29.48 760 29.31 29.33 718 2.73% 9.12%
Fiat Chrysler 12.10 -0.71% -0.09 384760 12.04 12.04 12.20 767 12.09 12.10 236 -2.37% -8.16%
FinecoBank S.p.A. 11.06 -0.05% -0.01 287409 11.09 11.02 11.14 242 11.06 11.07 687 0.23% 3.26%
Flutter Entertainmen 8940.00 0.04% 4.00 974 8930.00 8900.00 8946.00 222 8920.00 8968.00 33 -2.95% -2.93%
FORTUM 22.15 -0.14% -0.03 241787 22.16 21.98 22.35 1188 22.14 22.15 908 -0.18% 0.73%
FRAPORT 69.62 -1.16% -0.82 24297 70.24 69.50 70.42 94 69.60 69.66 231 -2.11% -7.34%
freenet 20.06 -0.10% -0.02 32462 20.07 20.00 20.09 484 20.06 20.07 224 -2.14% -1.91%
FRESENIUS MED. CARE 69.92 -0.03% -0.02 122634 69.78 69.68 70.28 392 69.90 69.94 143 3.89% 6.42%
FRESENIUS 48.48 -0.83% -0.41 92483 48.66 48.20 48.84 152 48.47 48.49 180 1.12% -2.38%
FUCHS PETROLUB PRF 41.74 -1.32% -0.56 19655 41.90 41.60 42.03 71 41.72 41.76 154 -3.29% -4.04%
Galapagos 212.50 -0.45% -0.95 19165 212.50 211.10 214.40 105 212.50 212.70 78 9.69% 14.33%
Galp Energia 14.28 -2.06% -0.30 356300 14.57 14.25 14.57 288 14.27 14.28 198 -3.95% -2.21%
GEA GROUP 28.25 0.18% 0.05 60108 28.09 28.08 28.51 129 28.24 28.27 32 -2.12% -4.57%
Gecina 167.60 0.60% 1.00 2310 167.40 166.70 168.40 51 167.20 167.50 107 0.79% 4.19%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 70.55 2.77% 1.90 17484 68.30 68.30 70.65 342 70.55 70.60 53 6.48% -1.08%
Getlink SE 15.64 0.97% 0.15 147557 15.44 15.35 15.69 200 15.62 15.66 378 0.52% -0.32%
GLANBIA 10.81 0.75% 0.08 10553 10.76 10.74 10.81 128 10.75 10.81 534 2.68% 2.58%
GRIFOLS CL. A 31.16 -1.39% -0.44 107020 31.53 31.09 31.54 353 31.15 31.17 462 -3.04% 0.19%
GBL 95.46 -0.71% -0.68 7796 95.96 95.44 96.12 13 95.44 95.50 101 0.42% 2.23%
Hannover Rueck 178.80 -0.11% -0.20 9853 179.20 178.60 179.80 95 178.70 178.80 33 3.29% 3.83%
HeidelbergCement AG 64.82 0.34% 0.22 71660 64.38 64.22 65.06 183 64.80 64.84 18 2.74% -0.58%
Heineken Holding 91.10 -0.27% -0.25 7424 91.30 91.05 91.45 195 91.05 91.15 133 -0.71% 5.48%
Heineken 100.15 -0.20% -0.20 39286 99.94 99.92 100.50 156 100.15 100.20 108 0.00% 5.50%
HENKEL Vz 93.82 -0.59% -0.56 67240 93.54 93.30 94.04 124 93.80 93.84 292 1.16% 2.30%
HERMES INTL 703.80 -0.90% -6.40 7340 704.00 701.00 711.20 5 703.60 703.80 25 0.34% 6.35%
HOCHTIEF 109.50 -7.36% -8.70 50246 109.80 106.50 111.00 40 109.50 109.60 62 5.25% 3.59%
Hugo Boss 45.04 -1.27% -0.58 71404 45.54 44.91 45.55 54 45.03 45.06 64 5.09% 5.53%
Huhtamäki 40.63 -0.32% -0.13 9082 40.62 40.55 40.78 58 40.61 40.65 44 0.59% -1.33%
IBERDROLA 9.61 1.78% 0.17 2299731 9.45 9.44 9.62 728 9.61 9.61 1906 2.63% 2.74%
ICADE 98.05 -0.20% -0.20 3503 98.60 97.40 98.60 124 98.05 98.15 53 0.51% 1.39%
Iliad 119.90 -0.37% -0.45 15284 120.15 119.75 120.30 289 119.85 119.95 92 0.75% 4.15%
IMCD 79.00 -1.56% -1.25 5311 80.10 78.90 80.15 31 79.00 79.10 63 2.49% 2.95%
Imerys 40.10 -2.24% -0.92 17917 40.70 39.98 40.70 267 40.02 40.10 99 2.40% 8.98%
Inditex Ind De Desno 31.09 0.45% 0.14 253505 30.87 30.87 31.26 754 31.08 31.10 1007 -1.09% -1.81%
Infineon Technologie 21.80 2.30% 0.49 1210834 21.29 21.29 21.98 1947 21.79 21.80 245 0.80% 5.10%
ING Groep 10.36 -0.15% -0.02 1526673 10.38 10.33 10.41 121 10.36 10.36 784 -1.84% -3.50%
INGENICO 101.50 -0.88% -0.90 37117 102.00 101.12 102.40 53 101.50 101.60 123 3.08% 5.74%
innogy SE 43.61 -0.09% -0.04 7382 43.65 43.60 43.67 59 43.61 43.62 1 -2.31% -2.11%
INTESA SANPAOLO 2.29 0.42% 0.01 3430407 2.27 2.27 2.30 7465 2.28 2.29 4942 -1.75% -3.23%
Ipsen 82.40 0.30% 0.25 13982 82.00 80.70 82.75 382 82.40 82.45 10 1.67% 4.65%
ITALGAS S.P.A. O.N. 5.74 0.74% 0.04 485258 5.69 5.68 5.77 2310 5.74 5.75 192 0.14% 4.36%
JCDECAUX 25.14 -1.49% -0.38 31031 25.42 25.12 25.46 134 25.10 25.14 473 -2.97% -6.73%
JERONIMO MARTINS 15.54 0.81% 0.12 95249 15.46 15.30 15.55 75 15.52 15.54 138 -2.87% 5.01%
K+S 9.40 1.38% 0.13 371691 9.16 9.09 9.43 911 9.39 9.40 244 -8.63% -16.45%
KBC Groep 68.80 0.03% 0.02 153285 68.60 68.58 69.42 16 68.80 68.82 22 3.03% 2.50%
KERING 573.60 -3.08% -18.20 35439 587.30 573.20 587.50 2 573.50 573.70 32 -0.59% 0.90%
KERRY GROUP A 116.30 -0.77% -0.90 11825 116.80 116.10 117.10 51 116.20 116.50 151 2.09% 6.16%
KESKO B 60.34 0.87% 0.52 23888 59.80 59.62 60.88 59 60.34 60.40 22 -9.20% -5.20%
Kingspan Group 55.80 -2.02% -1.15 23564 56.55 55.75 56.85 166 55.75 55.85 56 5.56% 4.49%
KION GROUP 57.12 -2.69% -1.58 61174 58.32 56.64 58.68 157 57.10 57.16 125 -4.30% -5.05%
Klépierre 32.48 0.56% 0.18 41563 32.38 32.25 32.66 628 32.47 32.50 382 -2.00% -4.44%
KONE 58.84 -0.47% -0.28 171706 59.02 58.80 59.30 519 58.84 58.86 120 -1.34% 1.41%
Ahold Delhaize 22.13 0.80% 0.17 182117 21.92 21.87 22.18 716 22.12 22.14 688 -1.72% -1.86%
BOSKALIS WESTMINSTER 22.06 -0.50% -0.11 31773 21.37 21.29 22.30 93 22.02 22.04 106 -3.86% -2.89%
Koninklijke DSM 111.70 -0.71% -0.80 41547 112.45 111.45 113.15 20 111.65 111.70 35 3.59% -3.14%
KONINKLIJKE KPN 2.73 -1.19% -0.03 1002680 2.75 2.73 2.75 6595 2.73 2.73 5295 2.83% 4.74%
PHILIPS 45.27 -0.55% -0.25 255190 45.37 45.22 45.63 221 45.27 45.27 186 1.75% 4.26%
Koninklijke Vopak 48.71 1.00% 0.48 22670 48.17 48.08 48.88 421 48.70 48.73 66 -3.35% -0.37%
L'Oreal 267.50 -0.45% -1.20 28695 267.90 266.80 268.85 45 267.40 267.50 23 -0.37% 1.86%
Lagardère 18.70 0.05% 0.01 60663 18.64 18.44 18.77 429 18.70 18.74 120 -1.32% -4.93%
Lanxess 54.86 -1.26% -0.70 39774 54.92 54.56 55.26 341 54.84 54.90 74 -0.47% -7.31%
LEG Immobilien 110.10 -0.18% -0.20 13121 110.20 110.05 110.60 155 110.20 110.25 41 1.47% 4.55%
Legrand 71.90 0.20% 0.14 108074 71.52 71.36 72.48 132 71.88 71.92 141 -1.08% -1.32%
Leonardo S.p.A. 11.14 1.64% 0.18 211637 10.95 10.91 11.21 265 11.13 11.14 862 -0.86% 4.28%
LINDE PLC EO 0,001 188.50 -0.92% -1.75 63597 189.70 188.00 189.90 102 188.45 188.60 147 0.24% 0.03%
LVMH Moët Henn. L. Vui 416.05 -1.69% -7.15 67007 417.62 415.40 421.32 5 415.95 416.05 22 -1.81% 2.17%
MAN 42.82 0.00% 0.00 734 42.76 42.58 43.04 548 42.00 42.86 52 0.52% -1.02%
MAPFRE 2.38 -1.08% -0.03 204722 2.40 2.38 2.42 324 2.38 2.39 2931 1.13% 1.71%
MEDIASET 5.30 -0.64% -0.03 53449 5.33 5.29 5.36 509 5.29 5.31 119 -2.07% -5.22%
Mediobanca 9.58 0.10% 0.01 204787 9.58 9.56 9.61 1028 9.58 9.58 500 -1.93% -2.72%
MERCK KGAA 117.00 0.00% 0.00 69783 116.30 115.75 117.25 180 116.95 117.00 199 0.56% 11.01%
Merlin Properties SO 12.69 0.32% 0.04 46512 12.58 12.57 12.71 1433 12.68 12.70 2848 3.27% -0.78%
METSO OYJ 34.58 -2.48% -0.88 107866 35.39 34.53 35.39 667 34.57 34.59 510 -0.67% 0.57%
Moncler 40.41 -2.49% -1.03 132275 41.14 40.34 41.14 302 40.37 40.41 248 -3.18% 3.26%
MTU Aero Engines 283.20 -0.67% -1.90 20755 283.10 282.00 284.20 54 283.10 283.30 19 3.04% 11.76%
Münchener Rück 271.20 0.00% 0.00 39233 271.00 269.70 272.95 155 271.20 271.30 26 1.73% 2.96%
Natixis 3.91 0.41% 0.02 252191 3.87 3.87 3.92 900 3.91 3.91 2210 -0.82% -1.47%
Naturgy Energy Group 23.15 1.09% 0.25 68942 22.85 22.85 23.25 304 23.15 23.16 695 1.28% 1.96%
Neste Corp 34.44 -0.20% -0.07 88621 34.39 34.16 34.78 370 34.44 34.46 472 0.94% 11.25%
NN Group 32.65 0.76% 0.24 127356 32.75 32.55 32.85 766 32.64 32.66 438 -1.52% -4.37%
NOKIA 3.68 -0.92% -0.03 2089537 3.70 3.67 3.72 638 3.67 3.68 1900 1.56% 12.07%
NOKIAN TYRES 25.47 -0.89% -0.23 152615 25.66 25.37 25.72 29 25.44 25.49 54 -4.46% 0.04%
OMV 47.25 -0.19% -0.09 53481 47.11 46.94 47.47 310 47.25 47.28 173 -2.91% -5.92%
Ontex Group 15.66 -1.76% -0.28 68156 15.87 15.66 15.91 4 15.66 15.69 171 -0.81% -15.12%
ORANGE SA 13.10 -0.42% -0.06 342542 13.11 13.04 13.13 1936 13.09 13.10 1579 1.08% 0.04%
Orion B 43.40 -1.18% -0.52 24649 44.06 43.38 44.28 41 43.38 43.41 93 1.95% 6.37%
Orpea 113.30 -1.48% -1.70 32464 114.10 112.30 114.50 100 113.20 113.30 17 -1.46% 0.79%
OSRAM Licht 45.61 0.37% 0.17 985 45.60 45.46 45.77 12 45.56 45.81 320 0.49% 2.95%
OUTOKUMPU 3.18 -0.97% -0.03 131181 3.19 3.17 3.21 470 3.17 3.18 274 15.10% 14.00%
Pernod-Ricard 166.70 -0.66% -1.10 28960 166.90 166.60 167.85 117 166.65 166.70 39 0.33% 4.88%
Peugeot 19.18 -1.06% -0.20 196970 19.32 19.16 19.39 1755 19.17 19.18 401 -2.88% -9.10%
PORSCHE AUTOMOBIL 66.58 -0.86% -0.58 52034 66.84 66.58 67.16 182 66.56 66.60 100 -1.58% 0.60%
Poste Italiane 10.31 -0.02% -0.00 184822 10.31 10.23 10.31 1403 10.30 10.31 447 2.33% 1.38%
PostNL 1.77 -2.00% -0.04 39632 1.79 1.77 1.80 2667 1.76 1.77 1012 1.26% -10.54%
PROSIEBEN MEDIA 13.45 -0.39% -0.05 160546 13.43 13.39 13.61 518 13.44 13.45 666 3.03% -3.07%
PROXIMUS 25.59 -0.04% -0.01 37108 25.60 25.55 25.71 80 25.57 25.60 141 3.64% 0.27%
PRYSMIAN 20.74 -0.96% -0.20 198929 20.87 20.58 20.89 173 20.73 20.75 2210 -1.55% -2.97%
Publicis Groupe 41.73 0.48% 0.20 90978 41.42 41.18 42.02 46 41.74 41.76 124 -3.73% 2.77%
QIAGEN 31.21 -1.05% -0.33 66210 31.44 31.11 31.45 100 31.19 31.22 781 1.97% 4.02%
Raiffeisenbank Bank 21.44 -0.65% -0.14 13953 21.55 21.42 21.56 141 21.43 21.47 74 -2.26% -3.27%
Randstad Holding N.V 53.96 -0.92% -0.50 35910 54.28 53.82 54.28 237 53.94 53.98 130 -1.48% 0.00%
RECORDATI 40.73 1.72% 0.69 11219 39.99 39.99 40.87 317 40.68 40.79 18 0.68% 6.18%
RED ELECTRICA 18.25 1.42% 0.26 202151 17.93 17.91 18.32 427 18.25 18.25 743 3.21% 0.76%
Renault 37.23 -4.24% -1.65 410958 37.46 37.00 38.01 266 37.20 37.23 164 -2.88% -7.70%
REPSOL 13.24 -2.65% -0.36 2011224 13.50 13.17 13.50 140 13.24 13.24 1580 -3.55% -2.75%
Rexel 11.45 -1.34% -0.15 123032 11.52 11.41 11.62 168 11.44 11.46 757 -0.94% -1.94%
Rheinmetall 103.55 -0.24% -0.25 11600 103.40 102.60 104.05 142 103.55 103.60 182 0.78% 1.47%
RTL Group 43.88 -0.54% -0.24 23105 44.12 43.74 44.14 63 43.86 43.90 283 2.08% 0.00%
Rubis 56.75 -0.09% -0.05 19325 56.73 56.52 57.05 278 56.70 56.80 131 -0.35% 3.56%
RWE 31.24 0.19% 0.06 386868 31.09 30.79 31.24 1186 31.23 31.25 1669 5.69% 14.17%
Ryanair Holdings 15.28 -1.93% -0.30 58949 15.59 15.21 15.60 9 15.27 15.34 103 0.03% 6.53%
SAFRAN 142.85 1.93% 2.70 119181 140.25 140.25 143.75 60 142.80 142.85 98 0.94% 1.67%
SAIPEM 4.21 -1.22% -0.05 304413 4.21 4.19 4.23 172 4.20 4.21 1218 -2.92% -2.83%
Sampo 'A' 40.79 0.37% 0.15 160840 40.56 40.54 41.06 837 40.78 40.80 368 3.52% 4.34%
Sanofi 89.52 0.77% 0.68 291048 88.64 88.49 89.82 46 89.51 89.54 231 -2.95% -0.98%
SAP SE 124.68 -1.35% -1.70 222849 125.62 124.38 125.78 639 124.66 124.70 167 3.05% 5.26%
Sartorius Vz 217.40 -0.05% -0.10 10504 215.80 214.00 217.80 84 217.20 217.60 114 2.11% 13.10%
SBM Offshore 16.07 -1.08% -0.17 40097 16.07 16.02 16.18 238 16.05 16.09 261 -0.34% -2.34%
SCHAEFFLER AG INH. V 9.52 0.78% 0.07 45520 9.55 9.44 9.73 639 9.50 9.54 203 -2.68% -1.60%
Schneider Electric 92.60 -0.45% -0.42 128604 92.66 92.38 93.20 178 92.58 92.62 178 0.82% 1.55%
SCOR SE 38.25 0.00% 0.00 20560 38.21 38.21 38.37 119 38.22 38.26 421 1.51% 2.05%
SCOUT24 AG NA O.N. 62.00 0.24% 0.15 21294 61.85 61.73 62.35 81 61.95 62.00 52 -0.08% 5.37%
SEB 124.60 -2.20% -2.80 21031 126.30 121.60 128.30 23 124.70 125.00 22 -2.90% -3.92%
SES 12.73 -1.01% -0.13 115761 12.78 12.69 12.85 143 12.72 12.73 563 1.58% 2.92%
Siemens 115.62 -0.33% -0.38 213265 115.56 115.16 116.44 101 115.60 115.62 170 0.22% -0.65%
Siemens Gamesa Renew 15.47 -0.23% -0.04 80082 15.55 15.40 15.56 535 15.46 15.48 907 3.12% -0.80%
Signify 28.70 -0.28% -0.08 41174 28.66 28.54 28.73 322 28.68 28.70 196 0.70% 3.38%
SMURFIT KAPPA GRP 32.53 0.59% 0.19 30854 32.28 32.14 32.80 517 32.52 32.54 138 -2.36% -5.60%
SNAM 4.86 1.50% 0.07 1154059 4.77 4.76 4.88 2602 4.86 4.86 3145 -0.58% 2.33%
Société Générale 30.41 0.60% 0.18 324133 30.25 30.18 30.60 76 30.39 30.41 76 -2.14% -2.84%
Sodexo 98.42 -0.61% -0.60 21099 98.72 98.04 98.80 51 98.42 98.46 41 -0.96% -6.45%
SOFTWARE 33.42 -0.03% -0.01 27047 33.29 33.07 33.47 31 33.40 33.44 68 3.02% 7.46%
Solvay 94.10 -0.47% -0.44 25245 94.50 94.04 95.80 18 94.10 94.14 144 -2.94% -8.57%
Sopra Steria Group 147.50 -0.67% -1.00 2465 147.70 147.20 148.80 33 147.60 148.00 20 0.27% 3.20%
Spie 17.74 0.28% 0.05 13207 17.60 17.58 17.76 57 17.71 17.74 374 1.43% -2.64%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 27.26 7.66% 1.94 620052 26.50 26.20 27.51 405 27.25 27.27 959 2.72% 5.46%
Stora Enso Oyj R 11.98 -2.40% -0.29 366111 12.25 11.94 12.25 260 11.98 11.99 3974 3.98% -5.68%
Suez Environnement 14.78 0.02% 0.00 185122 14.74 14.71 14.85 397 14.77 14.78 2854 3.30% 9.43%
Symrise 90.82 -0.29% -0.26 49138 90.80 90.70 91.26 25 90.80 90.84 22 1.55% -3.11%
TechnipFMC 16.75 -2.25% -0.39 171695 16.77 16.66 16.87 220 16.75 16.77 200 -6.34% -9.50%
Telecom Italia 0.50 0.54% 0.00 5787959 0.50 0.50 0.51 26824 0.50 0.50 34490 -1.34% -10.41%
Telefónica Dtl. 2.78 0.14% 0.00 412857 2.79 2.76 2.80 859 2.78 2.78 4106 -0.11% 7.80%
TELEFÓNICA 6.21 -1.15% -0.07 907883 6.24 6.19 6.26 1684 6.21 6.21 700 4.06% 1.01%
Telenet Group Holdin 40.58 -0.88% -0.36 10304 40.66 40.48 40.78 151 40.56 40.58 65 3.44% 2.04%
TENARIS 10.17 0.25% 0.03 337673 10.14 10.07 10.20 3342 10.16 10.17 500 0.15% 0.50%
TERNA 6.20 1.41% 0.09 516019 6.12 6.12 6.20 3519 6.19 6.20 1394 -0.10% 2.38%
Thales 97.94 -0.51% -0.50 42989 98.20 97.76 98.44 31 97.92 97.96 226 2.24% 6.47%
THYSSENKRUPP 11.29 -1.44% -0.17 249781 11.38 11.27 11.51 645 11.28 11.29 762 -3.98% -5.06%
Total 47.48 -0.19% -0.09 349847 47.62 47.38 47.87 79 47.47 47.48 494 -2.14% -3.04%
Téléperformance 228.00 -1.30% -3.00 3882 230.00 227.60 230.40 82 227.80 228.40 21 2.94% 6.45%
Ubisoft Entertainmen 64.62 1.00% 0.64 26480 63.60 63.56 64.68 27 64.60 64.64 36 -1.60% 4.00%
UCB 81.90 0.15% 0.12 108026 82.18 81.64 82.20 115 81.88 81.92 42 2.10% 15.84%
Umicore 41.97 -1.48% -0.63 98197 42.41 41.91 42.62 180 41.94 41.97 135 -3.14% -1.43%
UNICREDIT 12.66 0.84% 0.11 1154213 12.59 12.61 12.68 460 12.65 12.66 1448 -3.76% -3.51%
- - - - - - - - - - - 0.00% 0.00%
Unione Di Banche Ita 2.82 -0.18% -0.01 334781 2.83 2.81 2.85 404 2.82 2.82 2349 -0.21% -3.48%
Uniper 29.12 0.48% 0.14 22728 28.75 28.75 29.26 321 29.11 29.15 29 -0.55% -2.03%
UnipolSai Assicurazi 2.48 -0.52% -0.01 70832 2.50 2.48 2.51 358 2.48 2.48 1678 0.24% -3.93%
UNITED INTERNET 29.93 -1.25% -0.38 15345 30.07 29.79 30.20 22 29.89 29.96 81 -0.33% 3.41%
UPM-KYMMENE 29.10 -0.44% -0.13 115993 29.11 29.04 29.36 936 29.09 29.11 347 2.81% -5.47%
Valéo 29.65 -2.05% -0.62 140941 30.00 29.65 30.18 220 29.63 29.67 170 -3.26% -3.51%
Veolia Environnement 26.31 -0.23% -0.06 260692 26.27 26.04 26.37 527 26.29 26.32 171 5.02% 11.27%
Vinci 102.10 0.74% 0.75 169152 101.00 100.60 102.50 24 102.10 102.15 323 0.82% 2.58%
VISCOFAN 49.74 0.16% 0.08 4201 49.40 49.10 49.76 45 49.74 49.82 31 2.77% 5.08%
Vivendi 25.00 0.58% 0.14 187714 24.80 24.73 25.03 600 24.98 25.00 1360 -1.23% -3.91%
VOESTALPINE 23.46 -0.38% -0.09 16570 23.46 23.41 23.84 72 23.45 23.48 257 -4.03% -5.42%
Volkswagen VZ 177.92 -0.54% -0.96 67354 178.16 177.46 180.06 66 177.84 177.92 30 -1.88% 1.37%
Vonovia SE 50.54 0.08% 0.04 80362 50.40 50.28 50.72 46 50.56 50.58 299 2.37% 5.30%
WARTSILA 10.89 -0.77% -0.09 246962 10.98 10.88 11.04 448 10.88 10.89 1914 4.77% 11.27%
Wendel 122.15 -0.20% -0.25 2047 122.75 121.90 122.75 26 122.00 122.20 57 1.49% 3.47%
WFD Unibail Rodamco 131.10 0.58% 0.75 29006 130.80 130.40 131.75 62 131.10 131.15 38 -2.61% -6.93%
Wienerberger 24.80 -0.80% -0.20 7251 24.82 24.80 25.02 712 24.78 24.82 486 -2.27% -5.66%
WIRECARD 133.30 3.17% 4.10 108650 128.95 128.95 134.50 31 133.30 133.40 93 6.60% 20.07%
WOLTERS KLUWER 68.44 -0.15% -0.10 32703 68.42 68.16 68.52 138 68.42 68.44 38 1.39% 5.32%
Zalando 45.16 -3.65% -1.71 42236 46.84 44.93 47.20 346 45.11 45.36 84 1.08% 4.18%
Colruyt 45.02 1.51% 0.67 10255 44.42 44.41 45.06 53 45.00 45.03 40 -2.08% -4.83%