29.03.2020 10:12:50
ESTX PR.USD
245.30
$$$
-9.0000
-3.54%
27.03.2020 17:50
 
Chart
Kursdaten
Kurs 245.30 Eröffnung 245.30
Diff. absolut -9.00 Tages-Hoch 245.30
Diff. % -3.54 % Tages-Tief 245.30
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 254.30 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.03.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.03.2020 / 10:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.56% 342.0 211.6
1 Woche 10.19% 254.3 217.9
1 Monat -20.99% 311.1 211.6
3 Monate -27.87% 342.0 211.6
6 Monate -21.52% 342.0 211.6
1 Jahr -19.93% 342.0 211.6
3 Jahre -17.73% 373.4 211.6
SMI
21.84
26.51
SMI
-18.98
-10.68
SMI
-27.56
-15.26
2018
2019
2020
{"2018":{"performance":-18.98,"chartHeight":20.744741740729,"year":2018,"ID_NOTATION":"193813"},"2019":{"performance":21.84,"chartHeight":21.384273891557,"year":2019,"ID_NOTATION":"193813"},"2020":{"performance":-27.56,"chartHeight":22,"year":2020,"ID_NOTATION":"193813"}}
{"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2020 10:12:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 17.99 -5.71% -1.09 35691 18.68 17.62 19.01 19 18.00 18.33 106 8.18% -21.10%
A2A 1.07 -2.11% -0.02 1541542 1.10 1.05 1.11 3815 1.04 1.07 1780 5.89% -36.18%
Aalberts Industries 21.39 -2.24% -0.49 90147 21.63 21.08 22.45 23 21.38 21.87 2206 13.38% -46.47%
Aareal Bank 14.84 -4.54% -0.70 37754 15.10 14.56 15.26 350 14.85 14.97 973 1.82% -50.94%
ABN AMRO GROUP DR/EO 8.06 -5.33% -0.45 281589 8.43 7.77 8.44 3430 7.99 8.13 4324 9.59% -49.60%
ACCOR 26.27 -9.13% -2.64 302680 28.54 26.15 28.81 211 26.17 26.49 208 -1.39% -37.17%
Ackermans & van Haar 116.20 -2.43% -2.90 1717 119.20 115.50 121.10 4 116.20 125.00 26 -0.51% -16.94%
ACS ACTIVIDADES DE C 16.08 -5.27% -0.90 328388 17.00 15.53 17.54 577 16.05 16.15 112 20.95% -55.05%
ADIDAS 208.00 -3.03% -6.50 180540 209.95 206.40 214.90 74 207.95 208.15 74 8.89% -28.45%
AEGON 2.35 -3.25% -0.08 3870889 2.35 2.29 2.41 13760 2.32 2.38 112 8.38% -42.23%
Aena SA 106.80 -6.19% -7.05 211327 111.40 106.50 109.85 59 106.95 107.70 68 -7.87% -37.62%
AGEAS/NV 32.65 1.18% 0.38 235767 31.60 30.92 32.65 262 32.50 32.95 202 24.14% -38.21%
Air France-KLM 4.95 -4.81% -0.25 340720 5.22 4.93 5.24 1119 4.92 4.99 1104 7.14% -50.02%
Air Liquide 106.15 -2.61% -2.85 226399 108.70 105.40 109.50 77 106.00 106.60 138 0.14% -15.79%
Airbus Group 68.28 -5.79% -4.20 900747 72.22 65.05 74.75 157 68.22 68.32 157 8.50% -47.76%
Akzo Nobel 57.79 -2.78% -1.65 622685 58.50 56.52 59.49 86 57.76 57.83 86 15.49% -36.36%
ALLIANZ 153.84 -2.11% -3.32 318814 152.80 151.00 155.50 127 153.82 153.92 127 14.87% -29.72%
- - - - - - - - - - - 0.00% 0.00%
Alstom 37.59 -1.85% -0.71 144385 38.06 37.13 38.60 680 37.38 37.88 146 7.14% -10.65%
Altice Europe A 3.43 -6.05% -0.22 1168294 3.57 3.34 3.60 1853 3.43 3.49 683 23.88% -40.49%
Amadeus IT 44.02 -6.12% -2.87 352468 44.92 42.80 46.32 331 43.94 44.05 331 8.75% -39.62%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 55.95 -0.36% -0.20 29715 56.20 53.70 57.05 843 55.00 56.00 25 4.09% -19.78%
Andritz 26.78 0.00% 0.00 31840 26.94 26.50 27.06 204 26.60 26.78 60 6.19% -30.44%
AB InBev 38.77 -7.31% -3.06 490444 40.33 37.18 40.90 1218 38.19 42.24 600 -0.01% -46.81%
ArcelorMittal 8.34 -2.58% -0.22 1946213 8.40 8.18 8.69 1000 8.31 8.34 920 13.02% -46.54%
Arkema 59.14 -2.95% -1.80 48708 63.50 57.28 63.50 30 59.08 59.66 93 2.78% -37.44%
Aroundtown 4.45 -3.24% -0.15 1538188 4.64 4.33 4.64 517 4.45 4.55 5571 0.91% -44.12%
ASM International 83.86 -5.01% -4.42 149984 88.52 83.68 89.70 92 83.76 84.60 288 10.60% -16.52%
ASML Holding 229.65 -7.11% -17.57 366116 242.05 228.40 246.05 70 229.50 229.95 542 7.64% -12.76%
ASR Nederland 23.00 0.83% 0.19 210044 22.21 22.18 23.08 345 22.96 23.23 1990 18.28% -30.91%
Assicurazioni Genera 12.36 -2.87% -0.36 657014 12.49 12.11 12.76 1128 12.35 12.37 1128 12.47% -32.96%
Atlantia 11.50 -2.95% -0.35 216569 11.90 11.37 11.90 481 11.44 11.60 475 -0.73% -44.92%
ATOS 61.10 -5.07% -3.26 216627 62.94 60.16 63.90 279 60.76 61.58 90 30.39% 0.00%
AURUBIS 36.14 -0.61% -0.22 8034 35.98 35.92 36.64 409 35.79 36.56 1046 7.37% -34.00%
AXA 15.40 -4.54% -0.73 2406987 15.72 15.18 15.93 550 15.39 15.50 355 13.16% -38.60%
AXEL SPRINGER 56.00 -1.93% -1.10 30 56.00 56.00 56.00 60 55.70 56.50 5 -12.29% -10.54%
AZIMUT 12.86 -7.96% -1.11 43817 13.75 12.70 13.83 431 12.77 12.95 425 19.47% -39.75%
Aéroports de Paris 99.20 -4.71% -4.90 38854 103.10 96.50 103.10 289 94.30 106.50 2 -0.80% -43.64%
BBVA 3.07 -45.97% -2.61 6246072 3.15 3.03 3.20 4699 3.07 3.07 4699 11.62% -38.67%
Banco BPM 1.26 -4.85% -0.06 719695 1.31 1.23 1.31 4397 1.25 1.27 4333 0.97% -38.09%
BA.SABADELL 0.48 -5.96% -0.03 2004582 0.50 0.48 0.51 42438 0.48 0.48 2255 15.49% -53.81%
Banco Santander 2.29 -6.42% -0.16 14124620 2.39 2.27 2.42 6721 2.29 2.31 6410 12.83% -38.60%
Bank of Ireland 1.95 -5.20% -0.11 319661 2.03 1.91 2.06 66 1.95 1.97 200 9.92% -60.09%
Bankia 1.01 -4.71% -0.05 1415756 1.06 0.98 1.07 42665 1.00 1.05 3659 -3.66% -46.62%
BANKINTER 3.22 -6.21% -0.21 294914 3.34 3.18 3.37 10828 3.19 3.23 624 -5.92% -50.82%
BASF 41.02 -4.07% -1.74 1056515 41.98 40.81 42.07 357 41.00 41.04 357 1.60% -38.99%
BAYER 50.47 -1.96% -1.01 941630 51.02 50.11 51.89 389 50.48 50.53 389 1.67% -30.77%
BMW 45.52 -3.88% -1.83 686146 46.09 45.13 46.46 735 45.26 45.58 129 10.93% -37.92%
BEIERSDORF 91.65 -3.26% -3.09 176202 94.32 90.82 94.32 10 85.00 95.50 135 2.03% -13.82%
Bic 48.38 -10.98% -5.97 12338 51.75 47.08 52.10 266 48.02 48.98 54 10.36% -21.78%
bioMerieux 98.20 2.51% 2.40 30977 97.00 96.95 101.20 48 98.00 98.20 100 16.70% 23.83%
BNP Paribas 29.79 -4.08% -1.27 1297064 30.18 28.93 30.73 314 29.77 29.80 314 9.27% -43.54%
Bolloré 2.49 -2.89% -0.07 257477 2.54 2.46 2.54 7097 2.46 2.70 319 -3.04% -35.88%
BME 33.38 0.12% 0.04 68251 33.34 33.30 33.40 117 33.32 38.00 102 5.37% -2.40%
Bouygues 28.73 -5.48% -1.67 223477 30.00 28.24 30.04 934 28.54 28.88 191 6.47% -24.45%
Bper Banca 2.72 -5.68% -0.16 43956 2.89 2.71 2.89 2039 2.70 2.74 2011 7.84% -39.47%
bpost 6.28 -3.33% -0.22 161084 6.30 6.06 6.33 657 6.25 12.00 106 0.10% -39.07%
BRENNTAG 31.43 -4.90% -1.62 270623 32.53 31.16 33.28 269 31.46 31.52 75 -2.48% -35.33%
Bureau Veritas 16.97 -8.26% -1.53 333490 18.08 16.43 18.90 1670 16.80 17.20 141 -3.89% -27.16%
Caixabank SA 1.75 -5.39% -0.10 2187684 1.80 1.74 1.84 4298 1.75 1.76 4298 3.14% -37.10%
Cap Gemini 78.10 3.64% 2.74 338486 76.00 75.10 78.24 17 78.00 78.20 46 20.15% -28.45%
Carrefour 14.29 -1.48% -0.21 848674 14.39 14.13 14.70 565 14.26 14.37 383 2.15% -4.48%
Casino Guichard 35.08 0.60% 0.21 10212 34.80 34.76 35.08 766 34.79 59.00 6 3.16% -15.77%
CECONOMY 1.97 -8.05% -0.17 188541 2.12 1.95 2.22 3233 1.89 2.05 4187 9.75% -63.73%
Cellnex Telecom 42.99 -5.09% -2.31 264018 44.68 42.63 45.16 282 43.01 43.12 282 13.97% 12.16%
Christian Dior 319.80 -7.25% -25.00 2858 342.00 319.80 342.20 126 316.00 329.20 20 19.78% -30.21%
Michelin (CGDE) 75.60 -5.14% -4.10 118746 78.02 74.90 79.72 74 75.04 75.70 3 2.36% -30.61%
CNH Industrial 5.28 0.53% 0.03 1533454 5.21 5.19 5.55 828 5.26 5.34 828 -4.61% -46.34%
CNP Assurances 9.47 -7.20% -0.73 248517 10.29 9.40 10.39 18 9.46 10.00 600 41.84% -46.44%
COFINIMMO 113.90 -3.15% -3.70 3786 117.80 113.00 117.80 74 113.80 114.20 46 1.06% -13.19%
Commerzbank 3.59 -5.27% -0.20 921800 3.67 3.54 3.73 9780 3.56 3.59 1247 10.23% -34.95%
Compagnie de Saint-G 21.82 -2.48% -0.56 529014 22.10 21.50 22.90 254 21.68 21.94 251 18.56% -40.31%
Cie Plastic Omnium 13.49 -7.35% -1.07 39833 14.19 13.41 14.32 2313 13.01 18.50 25 0.11% -45.50%
CONTINENTAL 65.07 -4.28% -2.91 187676 66.94 64.05 67.68 155 64.47 66.71 97 14.30% -43.69%
COVESTRO AG O.N. 27.13 -8.24% -2.44 358785 28.96 26.92 29.29 1087 26.86 27.32 1220 3.63% -34.39%
Covivio 55.35 -4.24% -2.45 10175 57.02 54.30 58.08 144 55.35 57.15 95 8.53% -45.25%
CRH PLC 23.04 -4.91% -1.19 485134 23.80 22.68 23.94 1374 22.28 23.94 800 21.90% -35.55%
Crédit Agricole 7.13 -3.65% -0.27 1823514 7.25 6.97 7.37 3646 7.08 7.14 1159 9.86% -44.98%
Daimler 27.23 -7.10% -2.08 946728 28.61 26.98 29.14 342 27.25 27.34 342 19.87% -44.76%
Danone 55.54 -4.11% -2.38 526741 56.98 55.16 58.50 179 55.48 55.84 99 -5.93% -24.70%
Dassault Aviation 737.00 -4.60% -35.50 2817 775.50 714.00 785.00 53 729.00 739.50 6 3.58% -37.12%
Dassault Systèmes 129.10 0.66% 0.85 140783 126.35 125.05 130.90 64 129.05 130.10 43 0.27% -12.09%
Davide Campari Milan 6.86 -3.65% -0.26 386679 6.96 6.80 7.05 615 6.71 6.89 798 7.87% -15.99%
DEUTSCHE BANK 5.92 -7.05% -0.45 2810730 6.20 5.83 6.20 3000 5.91 5.93 2250 8.21% -14.69%
DEUTSCHE BOERSE 117.30 -6.20% -7.75 167643 122.25 115.20 123.70 76 117.20 117.40 76 17.42% -16.51%
DEUTSCHE EUROSHOP 11.32 -6.06% -0.73 83832 12.01 11.01 12.54 14 11.21 11.71 1852 -5.03% -57.02%
DEUTSCHE LUFTHANSA 9.06 -5.90% -0.57 418982 9.42 9.03 9.50 894 8.50 9.26 2000 -0.61% -44.58%
DEUTSCHE POST 22.34 -7.52% -1.81 1537265 23.66 22.23 23.73 374 22.32 22.39 374 8.47% -34.14%
Deutsche Telekom 11.62 -2.78% -0.33 3671904 11.69 11.53 11.95 1253 11.61 11.62 1253 -3.76% -20.52%
Deutsche Wohnen 33.28 -1.57% -0.53 379695 33.12 32.83 33.71 977 32.99 33.56 1083 10.16% -8.65%
Dialog Semiconductor 24.09 0.50% 0.12 166058 23.60 23.37 24.25 1344 23.79 24.11 28 17.57% -46.75%
DIA 0.08 -2.10% -0.00 97236 0.09 0.08 0.09 91141 0.08 0.09 30847 8.69% -18.32%
Dürr 17.45 -3.59% -0.65 51500 17.97 17.44 18.15 1011 16.70 17.63 974 -0.17% -42.77%
E.ON 9.18 -0.49% -0.04 2048965 9.20 9.09 9.47 912 9.16 9.18 876 10.88% -3.98%
Edenred 38.00 -0.76% -0.29 99828 39.60 37.54 39.60 146 37.70 38.23 144 1.17% -17.39%
EDP-ENERGIAS 3.51 -1.21% -0.04 2709253 3.49 3.47 3.60 576 3.50 3.54 13439 6.55% -8.71%
Eiffage 68.86 -2.41% -1.70 86268 71.56 67.60 71.88 151 68.50 69.36 80 16.24% -32.82%
E.D.F. 7.19 -4.85% -0.37 503753 7.57 7.14 7.75 771 7.14 7.23 761 5.21% -27.55%
Elior Group 5.92 -5.51% -0.34 76179 6.08 5.80 6.29 3013 5.82 7.00 20 21.81% -54.60%
Elis 9.27 -8.18% -0.82 81376 10.15 9.16 10.16 2063 9.12 11.13 696 10.76% -50.03%
Elisa Corp. 54.24 2.26% 1.20 140204 53.10 52.70 54.42 46 30.37 58.00 23 2.61% 10.22%
ENAGAS 17.93 -4.07% -0.76 260643 18.68 17.86 19.03 1235 17.76 19.69 240 -3.11% -21.62%
Endesa 19.36 1.10% 0.21 354515 19.41 18.70 19.86 316 19.36 19.41 295 12.85% -18.52%
ENEL 6.16 -1.55% -0.10 3392397 6.16 6.01 6.21 3012 6.15 6.16 3012 4.11% -13.04%
Engie S.A. 9.84 -5.12% -0.53 1840349 10.21 9.76 10.38 496 9.84 9.87 496 -5.35% -31.73%
ENI 8.24 -5.40% -0.47 1535803 8.59 8.12 8.67 2118 8.25 8.26 2118 15.39% -40.71%
ERSTE GROUP BANK 18.15 -6.76% -1.31 180630 19.00 18.01 19.21 277 18.14 18.21 268 5.28% -46.05%
EssilorLuxottica 102.50 -6.54% -7.17 181703 105.50 100.10 107.05 81 102.30 102.85 81 -6.52% -24.69%
Eurazeo 40.40 -0.49% -0.20 3538 41.26 39.76 41.42 66 40.26 40.40 15 -1.17% -33.82%
Eurofins Scientific 429.20 -3.46% -15.40 12420 446.80 419.00 453.80 26 426.20 430.40 12 -6.08% -13.15%
Euronext 67.00 -5.63% -4.00 26813 71.15 66.95 72.00 704 66.00 67.20 47 11.67% -7.52%
Eutelsat Communicati 8.74 -0.46% -0.04 156345 8.73 8.67 9.09 558 8.73 9.05 485 -3.75% -39.99%
Evonik Industries 18.05 -5.17% -0.98 181426 18.72 17.98 18.81 1878 17.90 18.08 25 0.22% -33.74%
Exor NV 47.60 -0.94% -0.45 35152 48.58 47.32 49.35 117 47.20 47.93 115 27.07% -31.45%
Faurecia 26.57 -2.32% -0.63 121983 26.79 25.52 27.73 40 26.37 26.79 40 2.47% -44.61%
Ferrari N.V. 137.85 -2.10% -2.95 72531 138.35 137.05 144.00 101 137.80 138.15 25 5.27% -7.05%
FERROVIAL 22.26 -1.46% -0.33 435078 22.25 21.45 22.48 554 22.27 22.34 554 16.70% -17.09%
Fiat Chrysler 6.58 -4.40% -0.30 523651 6.88 6.52 6.88 750 6.56 6.59 950 8.73% -50.41%
FinecoBank S.p.A. 8.29 -5.75% -0.51 780465 8.50 8.18 8.65 668 8.23 8.38 657 11.96% -22.63%
Flutter Entertainmen 6550.00 -12.22% -912.00 25062 7184.00 6456.00 7220.00 213 6510.00 6728.00 17 -1.33% -28.85%
FORTUM 13.15 -4.43% -0.61 714473 13.96 13.10 13.98 514 12.05 13.20 380 -0.08% -40.28%
FRAPORT 37.69 -3.80% -1.49 138971 38.38 37.24 39.08 30 37.55 37.73 65 6.14% -50.42%
freenet 15.69 -5.94% -0.99 103041 16.59 15.62 16.66 750 15.40 15.87 2692 -0.88% -23.35%
FRESENIUS MED. CARE 58.00 0.49% 0.28 318423 56.78 56.11 58.60 325 57.60 58.12 74 3.35% -11.75%
FRESENIUS 34.97 1.45% 0.50 747499 33.81 33.59 34.97 963 34.67 34.98 166 23.74% -30.16%
FUCHS PETROLUB PRF 30.78 -7.07% -2.34 49105 33.32 30.56 33.32 374 25.00 30.82 350 -10.16% -30.17%
Galapagos 162.95 -3.03% -5.10 50390 168.75 161.15 170.00 312 162.65 163.20 23 13.67% -12.72%
Galp Energia 9.63 -1.03% -0.10 331662 9.55 9.51 9.79 110 9.59 9.69 2172 16.98% -35.39%
GEA GROUP 18.18 -3.01% -0.56 81111 18.64 17.79 18.64 256 18.04 18.55 1000 8.66% -38.46%
Gecina 121.30 -4.03% -5.10 30952 127.00 117.50 127.00 2 99.95 121.80 37 15.47% -24.14%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 56.00 0.18% 0.10 35924 55.95 54.70 56.45 2 55.85 56.15 51 -0.04% -19.31%
Getlink SE 11.32 -2.67% -0.31 189370 11.90 11.00 11.94 3692 11.14 11.33 368 20.88% -27.16%
GLANBIA 9.72 12.30% 1.06 54686 9.66 9.68 9.71 316 9.56 9.70 145 10.64% -7.07%
GRIFOLS CL. A 30.00 3.22% 0.94 240791 29.01 29.01 30.42 327 29.94 30.02 327 6.27% -4.88%
GBL 70.64 -2.57% -1.86 27436 73.34 69.90 74.00 106 70.68 72.90 231 6.58% -24.88%
Hannover Rueck 129.90 -2.91% -3.90 95297 132.80 127.80 133.00 38 129.70 132.20 362 13.25% -24.65%
HeidelbergCement AG 38.49 -0.34% -0.13 934409 38.21 37.72 39.19 631 37.81 38.51 52 16.00% -40.77%
Heineken Holding 65.80 -2.88% -1.95 27310 67.15 65.30 68.00 150 65.55 66.00 83 -2.81% -24.02%
Heineken 72.40 -0.60% -0.44 182997 72.12 71.34 73.32 86 72.02 72.60 86 -3.08% -23.89%
HENKEL Vz 71.28 -0.56% -0.40 260490 71.06 69.98 72.06 114 71.38 72.00 175 3.51% -22.74%
HERMES INTL 648.60 -2.35% -15.60 17311 654.70 630.60 663.00 9 648.40 653.20 10 6.82% -2.88%
HOCHTIEF 58.65 -2.57% -1.55 36839 58.85 57.75 60.20 46 58.15 59.15 204 18.10% -48.60%
Hugo Boss 22.48 -10.62% -2.67 120412 24.72 22.38 25.16 131 22.21 22.49 7 4.70% -48.00%
Huhtamäki 28.11 -3.17% -0.92 41141 29.04 27.66 29.04 235 24.44 40.97 150 8.24% -31.95%
IBERDROLA 8.81 -2.87% -0.26 4362700 8.86 8.70 9.00 1697 8.81 8.86 1697 -0.83% -4.11%
ICADE 72.00 -6.37% -4.90 14327 78.28 71.35 78.40 28 71.80 75.85 16 0.91% -25.70%
Iliad 127.00 0.08% 0.10 42519 126.55 126.00 129.95 64 126.80 127.75 44 6.28% 9.91%
IMCD 62.20 -1.50% -0.95 31006 62.25 61.15 63.25 43 62.05 62.40 137 6.19% -20.21%
Imerys 23.58 -1.42% -0.34 23499 23.40 23.30 24.04 1859 22.82 54.95 10 7.57% -37.35%
Inditex Ind De Desno 22.80 -4.40% -1.05 1073297 23.48 22.42 23.81 9 22.79 22.94 701 5.63% -27.66%
Infineon Technologie 13.38 -6.88% -0.99 2958154 13.92 13.32 14.02 507 13.35 13.37 507 17.46% -34.03%
ING Groep 5.46 -8.52% -0.51 5177043 5.72 5.33 5.81 2080 5.46 5.48 1479 12.88% -49.17%
INGENICO 96.68 -3.32% -3.32 40113 100.20 95.46 100.75 57 96.88 98.28 56 8.09% -0.17%
innogy SE 43.01 0.02% 0.01 9665 43.02 42.98 43.05 56 43.00 43.10 99 0.00% -3.54%
INTESA SANPAOLO 1.57 -3.91% -0.06 7705163 1.59 1.54 1.62 11257 1.57 1.57 11257 7.45% -33.26%
Ipsen 48.86 5.99% 2.76 41469 46.72 46.54 49.78 200 48.82 49.10 45 11.86% -37.76%
ITALGAS S.P.A. O.N. 4.57 0.04% 0.00 376098 4.55 4.49 4.64 5665 4.54 4.59 1198 4.63% -16.32%
JCDECAUX 16.46 -1.55% -0.26 25819 17.19 16.36 17.45 1602 16.25 16.73 118 -6.26% -39.84%
JERONIMO MARTINS 15.92 0.94% 0.15 268235 15.74 15.68 16.20 957 15.81 16.03 2963 6.54% 8.50%
K+S 5.42 -6.55% -0.38 125399 5.77 5.37 5.77 1 5.40 13.20 260 -1.46% -51.19%
KBC Groep 44.18 -8.13% -3.91 212576 46.68 41.81 47.94 4 44.15 44.29 257 -5.92% -34.16%
KERING 474.55 -3.48% -17.10 143095 472.20 466.60 489.35 21 474.20 476.25 21 14.16% -19.09%
KERRY GROUP A 97.45 -0.97% -0.95 391 97.97 97.45 100.10 35 96.25 98.85 177 -6.30% -11.73%
KESKO B 49.24 -0.55% -0.27 41279 49.50 47.87 49.90 96 47.80 49.30 118 7.09% -21.97%
Kingspan Group 45.94 -7.45% -3.70 923 49.16 45.58 48.44 138 45.40 46.52 601 8.71% -15.78%
KION GROUP 38.11 -5.64% -2.28 72728 39.15 37.78 39.47 95 38.10 38.16 52 6.24% -38.35%
Klépierre 18.80 -4.23% -0.83 318208 19.18 18.12 19.73 295 18.70 18.96 291 -8.38% -44.38%
KONE 50.34 0.52% 0.26 294535 50.92 49.75 51.38 297 47.50 61.00 386 2.34% -13.65%
Ahold Delhaize 21.10 4.79% 0.96 1379130 20.04 20.00 21.18 443 21.08 21.12 414 3.89% -5.68%
BOSKALIS WESTMINSTER 15.28 -6.00% -0.97 9842 15.31 15.16 15.74 2236 15.10 15.46 2158 0.13% -33.09%
Koninklijke DSM 97.98 -0.89% -0.88 108034 98.89 95.86 99.48 66 97.96 98.08 66 3.62% -15.64%
KONINKLIJKE KPN 2.11 -0.66% -0.01 4020215 2.12 2.09 2.16 4041 2.11 2.11 517 -3.50% -19.98%
PHILIPS 35.37 -0.61% -0.22 892417 35.12 34.27 35.41 312 35.32 35.40 473 10.44% -18.98%
Koninklijke Vopak 45.75 -1.68% -0.78 64780 46.88 45.08 47.07 44 45.81 46.15 406 1.80% -5.49%
L'Oreal 239.80 -5.25% -13.30 115651 246.60 236.10 249.90 66 239.60 239.90 66 4.95% -9.10%
Lagardère 11.19 3.04% 0.33 97079 10.80 10.61 11.24 283 10.90 17.60 1319 21.90% -43.08%
Lanxess 35.82 -4.91% -1.85 70472 36.27 35.54 36.94 125 35.79 36.24 497 14.29% -40.24%
LEG Immobilien 93.62 -5.40% -5.34 60701 96.98 91.88 97.12 360 92.66 93.78 91 7.91% -11.26%
Legrand 57.22 -4.57% -2.74 124500 59.82 56.50 60.56 378 56.88 57.58 96 12.24% -21.31%
Leonardo S.p.A. 6.03 -2.46% -0.15 408108 6.08 5.86 6.20 183 6.04 6.08 905 29.93% -42.59%
LINDE PLC EO 0,001 150.65 -3.80% -5.95 266967 153.75 149.95 157.65 140 150.50 150.70 140 4.47% -20.79%
LVMH Moët Henn. L. Vui 338.90 -5.72% -20.57 385103 351.15 335.80 355.80 49 338.75 339.10 49 10.09% -18.18%
MAN 40.44 -0.30% -0.12 10645 40.88 40.34 40.90 52 39.98 40.54 4 -3.76% -6.52%
MAPFRE 1.58 -2.77% -0.04 125853 1.59 1.57 1.63 6556 1.57 1.60 1638 9.39% -33.41%
MEDIASET 3.15 -0.60% -0.02 131255 3.36 3.13 3.39 5316 3.06 3.24 810 11.31% -44.07%
Mediobanca 5.15 -7.51% -0.42 356171 5.31 5.09 5.39 1078 5.11 5.18 1061 22.14% -47.67%
MERCK KGAA 90.44 -2.75% -2.56 161822 91.25 89.20 92.28 92 90.32 133.40 132 6.51% -14.19%
Merlin Properties SO 7.02 -4.62% -0.34 552865 7.22 6.90 7.22 3749 7.00 7.11 370 -9.07% -44.94%
METSO OYJ 19.53 -3.89% -0.79 213968 20.21 19.25 20.21 47 18.50 35.56 715 -1.04% -44.61%
Moncler 33.07 -3.87% -1.33 72119 33.53 32.82 33.90 951 32.83 33.28 166 14.00% -17.59%
MTU Aero Engines 147.60 -0.14% -0.20 103244 146.68 141.50 150.85 22 146.25 148.90 92 12.50% -42.14%
Münchener Rück 182.80 -1.11% -2.05 217673 181.05 175.35 183.15 53 182.75 183.15 53 16.84% -30.60%
Natixis 3.49 -4.95% -0.18 6609120 3.60 3.43 3.73 854 3.49 3.50 778 42.65% -11.55%
Naturgy Energy Group 16.53 -0.23% -0.04 192555 16.68 16.07 16.68 1537 16.38 16.52 274 -3.19% -26.40%
Neste Corp 29.15 -1.92% -0.57 1057223 29.42 28.74 30.42 150 22.09 43.17 14 25.54% -6.03%
NN Group 24.14 -0.31% -0.07 377811 23.57 23.18 24.18 301 24.12 24.34 1333 7.79% -28.73%
NOKIA 2.67 -6.96% -0.20 5429430 2.87 2.65 2.88 13428 2.64 2.72 7500 5.52% -19.45%
NOKIAN TYRES 17.27 -4.69% -0.85 214035 18.11 16.97 18.12 62 17.14 17.31 335 -3.79% -32.79%
OMV 24.17 -5.33% -1.36 130531 26.00 24.01 26.09 1470 21.86 36.00 747 9.17% -51.97%
Ontex Group 15.17 3.90% 0.57 29944 14.60 14.24 15.17 2798 14.97 15.30 856 15.36% -19.22%
ORANGE SA 10.90 -3.50% -0.40 1255187 11.19 10.70 11.37 508 10.85 10.92 540 -2.72% -17.04%
Orion B 35.43 -0.08% -0.03 57227 35.92 34.95 36.54 5 31.50 35.87 164 4.18% -14.19%
Orpea 90.12 -1.98% -1.82 31833 93.00 89.20 93.75 73 90.05 90.25 35 -2.09% -21.01%
OSRAM Licht 32.32 -1.46% -0.48 7557 32.44 32.28 33.33 505 32.13 54.00 376 7.02% -26.78%
OUTOKUMPU 2.22 -6.00% -0.14 230989 2.38 2.21 2.40 2402 2.20 2.40 3000 0.50% -21.03%
Pernod Ricard 130.10 -3.52% -4.75 84837 130.95 129.20 134.80 54 129.95 130.85 43 2.04% -18.69%
Peugeot 12.10 -3.70% -0.47 701155 12.24 11.81 12.43 458 12.02 12.17 452 11.21% -43.25%
PORSCHE AUTOMOBIL 37.80 -7.03% -2.86 88152 39.55 37.68 40.27 28 37.71 38.31 28 12.00% -43.38%
Poste Italiane 7.91 -2.01% -0.16 148206 7.89 7.66 8.08 4641 7.84 7.96 692 14.08% -22.26%
PostNL 1.04 -4.15% -0.04 304618 1.10 1.02 1.10 3 1.03 1.05 28805 1.71% -48.51%
PROSIEBEN MEDIA 6.94 3.24% 0.22 502041 6.74 6.74 7.48 878 6.92 17.00 1300 11.90% -50.16%
PROXIMUS 19.96 -1.46% -0.29 140176 19.75 18.93 19.98 1026 19.73 21.16 620 -1.26% -21.80%
PRYSMIAN 15.71 -5.05% -0.83 222174 16.43 15.54 16.57 353 15.59 15.82 348 2.11% -27.18%
Publicis Groupe 22.88 -5.49% -1.33 195360 24.78 22.69 24.78 242 22.73 22.90 62 3.67% -43.38%
QIAGEN 36.51 -0.76% -0.28 439273 36.67 36.33 36.82 244 36.50 36.55 400 2.15% 20.42%
Raiffeisenbank Bank 14.36 -2.28% -0.34 65276 14.61 14.15 14.73 1233 11.30 18.15 355 15.49% -35.66%
Randstad Holding N.V 31.08 -7.69% -2.59 94975 33.18 30.98 33.35 22 31.16 31.46 1109 1.64% -42.93%
RECORDATI 36.10 1.75% 0.62 15660 35.77 35.70 36.80 1230 35.93 36.48 151 2.70% -4.27%
RED ELECTRICA 15.97 5.41% 0.82 606061 15.20 15.10 16.09 396 16.02 16.13 396 6.11% -10.58%
Renault 18.11 -6.51% -1.26 283076 19.70 17.80 19.80 306 18.00 18.24 302 15.60% -57.01%
REPSOL 7.29 -3.98% -0.30 953820 7.46 7.21 7.54 1158 7.29 7.30 1103 16.63% -47.86%
Rexel 7.85 -1.01% -0.08 248808 8.18 7.70 8.27 931 7.84 8.01 209 16.27% -33.66%
Rheinmetall 63.46 0.86% 0.54 34635 62.50 62.30 66.26 319 58.00 64.16 515 18.93% -37.97%
RTL Group 29.88 -2.10% -0.64 35818 30.32 29.58 30.90 36 29.84 40.00 10 1.91% -32.28%
Rubis 42.54 -0.37% -0.16 40648 42.32 42.00 43.06 163 42.52 43.14 43 0.57% -22.44%
RWE 23.04 -4.14% -0.99 827404 23.43 22.77 23.83 239 23.00 23.03 352 6.79% -15.65%
Ryanair Holdings 9.25 -4.70% -0.46 268472 9.60 9.09 9.71 573 9.13 10.60 534 5.81% -36.73%
SAFRAN 86.80 -4.00% -3.62 1213961 89.10 86.20 93.20 92 86.76 87.20 92 34.74% -37.03%
SAIPEM 2.24 -4.73% -0.11 34978 2.29 2.22 2.31 2475 2.22 2.26 2435 0.31% -49.02%
Sampo 'A' 25.76 -5.43% -1.48 415140 27.05 25.58 27.51 100 23.23 25.87 197 3.25% -33.86%
Sanofi 76.91 0.77% 0.59 666370 78.94 75.78 79.59 234 76.90 76.96 234 4.04% -14.28%
SAP SE 99.13 -3.68% -3.79 933954 102.22 98.87 104.02 96 99.01 99.18 199 9.88% -17.43%
Sartorius Vz 211.20 -1.03% -2.20 14282 213.20 203.40 214.40 40 211.00 213.40 20 3.73% 9.83%
SBM Offshore 11.56 -3.41% -0.41 85260 11.62 11.44 11.80 1628 11.44 11.71 2678 5.16% -30.52%
SCHAEFFLER AG INH. V 5.37 -3.97% -0.22 143035 5.49 5.24 5.53 295 5.37 5.39 54 7.46% -44.07%
Schneider Electric 78.90 -3.14% -2.56 374843 78.70 77.42 80.92 162 78.82 78.88 2 13.46% -13.86%
SCOR SE 20.50 -6.01% -1.31 205230 21.54 20.15 21.66 326 20.46 20.62 534 -5.53% -45.30%
SCOUT24 AG NA O.N. 51.95 -1.24% -0.65 130990 53.25 51.30 53.25 157 51.85 52.05 64 6.98% -11.50%
SEB 109.10 -2.50% -2.80 5428 111.00 106.50 112.00 76 108.90 170.00 532 -3.79% -17.72%
SES 5.47 -2.49% -0.14 682432 5.62 5.40 5.73 1320 5.42 5.48 729 2.28% -56.22%
Siemens 72.86 -4.72% -3.61 645653 74.91 72.27 76.00 275 72.84 72.93 275 9.56% -37.60%
Siemens Gamesa Renew 13.49 -4.43% -0.62 108723 13.92 13.27 13.93 3504 12.93 13.53 41 7.04% -13.69%
Signify 18.25 -4.75% -0.91 345494 18.91 17.98 18.96 361 18.23 18.30 379 0.41% -34.45%
SMURFIT KAPPA GRP 24.50 -7.69% -2.04 131598 25.92 24.38 26.06 100 24.42 24.64 100 7.36% -28.49%
SNAM 3.96 1.59% 0.06 1674521 3.84 3.83 3.98 1912 3.96 3.96 1912 2.99% -15.42%
Société Générale 16.36 -6.68% -1.17 1717875 16.96 15.83 17.34 746 16.31 16.44 335 14.25% -47.41%
Sodexo 60.40 -4.67% -2.96 54244 65.00 60.10 66.94 494 60.04 60.78 91 8.59% -42.94%
SOFTWARE 25.34 -2.05% -0.53 29946 25.86 25.34 26.66 1184 25.11 25.81 1327 7.24% -18.55%
Solvay 64.64 -5.55% -3.80 89597 69.26 63.64 69.26 129 62.00 64.66 19 -10.42% -37.49%
Sopra Steria Group 91.95 -3.46% -3.30 18319 97.85 91.35 100.50 15 92.10 101.90 20 5.21% -36.10%
Spie 9.92 -0.15% -0.01 698636 9.95 9.59 10.14 80 9.77 9.91 69 23.61% -45.40%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 18.52 -3.77% -0.72 798310 18.78 18.44 19.55 1200 18.50 18.77 200 17.67% -22.89%
Stora Enso Oyj R 8.39 -1.82% -0.16 369908 8.47 8.22 8.52 500 8.36 8.46 125 4.79% -35.53%
Suez Environnement 9.77 0.25% 0.02 214035 9.90 9.70 10.00 1016 9.75 9.84 559 0.04% -27.60%
Symrise 79.22 -1.27% -1.02 107317 79.68 78.76 81.40 108 79.04 79.80 416 -5.74% -15.72%
TechnipFMC 6.17 -3.71% -0.24 333249 6.47 6.14 6.52 1486 6.17 6.22 750 -0.16% -67.42%
Telecom Italia 0.37 -0.57% -0.00 3939068 0.36 0.36 0.37 129093 0.36 0.37 14942 -1.69% -34.46%
Telefónica Dtl. 2.14 -2.24% -0.05 1477697 2.16 2.12 2.23 14438 2.11 2.16 14335 -3.39% -17.11%
TELEFÓNICA 4.10 -2.70% -0.11 2495113 4.22 4.05 4.23 55 4.10 4.10 279 -5.08% -34.03%
Telenet Group Holdin 29.08 4.60% 1.28 109306 28.48 28.20 29.76 1422 28.62 29.18 34 -7.80% -27.52%
TENARIS 5.58 -2.45% -0.14 290007 5.59 5.53 5.68 8467 5.53 5.58 65 10.59% -44.76%
TERNA 5.77 3.89% 0.22 1233202 5.56 5.52 5.79 1229 5.77 5.78 1229 6.02% -3.25%
Thales 72.98 1.14% 0.82 59304 72.96 69.82 76.16 76 72.44 73.38 75 14.60% -21.07%
THYSSENKRUPP 4.63 -8.30% -0.42 498449 4.97 4.60 5.02 1 4.60 4.63 189 21.67% -61.65%
Total 31.97 -2.80% -0.92 4306095 31.80 31.02 32.31 525 32.01 32.15 525 29.99% -34.83%
Téléperformance 175.60 7.93% 12.90 74528 166.10 163.65 176.00 51 174.70 175.70 30 -1.29% -19.08%
Ubisoft Entertainmen 65.96 -0.60% -0.40 111067 65.86 64.00 69.70 85 65.34 66.60 41 10.19% 7.22%
UCB 76.08 1.06% 0.80 50787 75.76 72.90 76.96 230 75.80 77.00 100 13.65% 7.76%
Umicore 31.09 -4.75% -1.55 154658 31.15 30.50 31.81 3 31.08 31.13 145 -13.20% -28.07%
UNICREDIT 7.80 -5.63% -0.47 1205060 8.04 7.78 7.78 1982 7.79 7.80 1982 0.05% -40.18%
Unilever 42.42 -1.31% -0.56 977805 42.38 41.66 42.84 420 42.38 42.44 420 -5.21% 0.00%
Unione Di Banche Ita 2.46 -2.42% -0.06 85668 2.56 2.42 2.56 2250 2.44 2.48 2219 10.74% -15.85%
Uniper 23.38 -3.90% -0.95 64612 24.21 23.08 24.21 446 22.44 23.64 1874 1.74% -20.96%
UnipolSai Assicurazi 2.17 -4.41% -0.10 53604 2.27 2.17 2.27 2540 2.17 2.20 2503 4.83% -16.51%
UNITED INTERNET 25.00 -2.42% -0.62 104444 25.60 24.07 25.63 250 24.92 25.02 258 -1.57% -14.70%
UPM-KYMMENE 23.03 -2.17% -0.51 349411 23.31 22.71 23.57 150 20.41 23.16 225 0.35% -25.52%
Valéo 15.59 -5.97% -0.99 308046 16.25 15.34 17.02 356 15.48 15.70 351 9.75% -50.32%
Veolia Environnement 19.01 -0.76% -0.14 572997 18.86 18.30 19.13 1825 18.89 23.49 310 3.57% -19.79%
Vinci 71.70 -5.28% -4.00 519171 73.18 70.04 75.00 148 71.62 71.94 148 4.64% -27.43%
VISCOFAN 49.28 5.12% 2.40 48275 47.38 47.20 49.28 35 48.54 55.00 55 3.23% 4.27%
Vivendi 18.27 -2.79% -0.53 849073 18.89 18.14 19.17 303 18.19 18.44 299 -5.09% -29.35%
VOESTALPINE 17.34 -4.52% -0.82 70148 18.52 17.14 18.60 62 17.08 17.36 61 5.19% -30.38%
Volkswagen VZ 105.24 -7.47% -8.50 234558 111.18 104.64 112.68 76 105.24 105.36 76 12.58% -40.36%
Vonovia SE 42.63 -2.63% -1.15 494551 43.01 41.96 43.40 206 42.60 42.74 206 1.23% -11.11%
WARTSILA 6.40 -6.43% -0.44 541883 6.78 6.34 6.81 122 6.35 13.22 440 14.53% -35.14%
Wendel 73.90 -5.38% -4.20 2871 76.90 73.65 77.25 641 72.50 73.95 28 8.20% -37.53%
WFD Unibail Rodamco 53.74 -4.21% -2.36 446773 53.10 50.66 54.36 878 52.52 54.00 80 -16.91% -61.63%
Wienerberger 14.56 1.32% 0.19 61412 14.70 14.37 15.13 100 10.00 14.91 262 10.98% -45.06%
WIRECARD 99.68 -2.85% -2.92 87747 100.05 97.66 101.40 87 99.46 150.00 70 14.73% -7.36%
WOLTERS KLUWER 59.46 -1.78% -1.08 192752 60.68 58.44 61.20 104 59.42 59.50 75 2.34% -8.64%
Zalando 33.87 -5.52% -1.98 164439 35.77 33.07 35.96 186 33.85 34.20 1040 10.18% -24.72%
Colruyt 49.77 -3.25% -1.67 32706 52.59 48.82 53.60 145 49.83 52.46 70 -0.62% 6.80%