29.09.2020 15:22:26
ESTX PR.USD
309.78
$$$
8.3100
2.76%
28.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 301.47 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.09.2020 / 15:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.52% 342.0 211.6
1 Woche 1.09% 309.8 301.5
1 Monat -4.31% 324.7 301.5
3 Monate 5.90% 325.4 295.8
6 Monate 26.29% 325.4 234.2
1 Jahr -0.89% 342.0 211.6
3 Jahre -8.92% 373.4 211.6
SMI
21.84
26.51
SMI
-18.98
-10.68
SMI
-8.52
-2.9
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":-8.52,"chartHeight":17.095159524198,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 15:22:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.03 -0.03% -0.01 8519 19.02 18.86 19.11 166 19.04 19.06 130 7.79% -16.51%
A2A SpA 1.26 1.00% 0.01 586599 1.25 1.24 1.28 86 1.26 1.26 2116 3.40% -25.46%
Aalberts Industries 30.76 0.65% 0.20 13386 30.48 30.39 30.89 102 30.75 30.76 57 -0.91% -23.52%
Aareal Bank 16.94 -0.29% -0.05 7897 16.98 16.85 17.05 59 16.90 16.94 322 0.30% -43.83%
ABN AMRO GROUP DR/EO 7.06 -2.00% -0.14 488429 7.15 7.03 7.17 645 7.06 7.07 976 3.36% -54.95%
ACCOR 23.95 -2.08% -0.51 131231 24.39 23.77 24.40 175 23.94 23.96 89 8.30% -41.50%
Ackermans & van Haar 111.00 -1.68% -1.90 2003 112.50 111.00 112.50 11 110.80 111.10 44 -0.88% -19.30%
ACS ACTIVIDADES DE C 19.27 -1.76% -0.34 110889 19.48 19.09 19.48 318 19.27 19.29 249 6.95% -45.16%
ADIDAS 282.40 -0.49% -1.40 24456 281.80 279.80 282.90 7 282.40 282.50 40 4.99% -2.37%
AEGON 2.19 -1.13% -0.03 1054218 2.22 2.16 2.22 2666 2.19 2.19 6283 7.54% -45.72%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 35.00 -2.40% -0.86 33510 35.71 34.87 35.74 100 35.00 35.03 57 -0.80% -32.13%
Air France-KLM 2.88 -2.71% -0.08 490091 2.89 2.78 2.91 285 2.87 2.88 2460 -12.47% -70.15%
Air Liquide 137.30 -0.22% -0.30 61641 136.95 136.25 137.35 118 137.30 137.35 216 1.62% 9.16%
Airbus Group 62.79 0.51% 0.32 219242 62.30 61.35 63.02 86 62.79 62.81 42 -2.44% -52.20%
Akzo Nobel 87.16 2.35% 2.00 65865 85.18 85.00 87.20 52 87.14 87.18 109 3.27% -6.22%
ALLIANZ 165.22 -1.02% -1.70 61869 165.44 163.90 165.90 58 165.22 165.24 27 -0.94% -23.75%
Alstom 43.95 -0.16% -0.07 62168 44.08 43.49 44.10 403 43.94 43.96 185 -1.50% 4.64%
Altice Europe A 4.11 -0.02% -0.00 653034 4.11 4.11 4.12 3253 4.11 4.12 4334 0.12% -28.68%
Amadeus IT 48.21 0.94% 0.45 75625 47.76 47.23 48.24 270 48.24 48.27 37 1.64% -34.49%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 60.30 -0.66% -0.40 16238 61.05 59.90 61.05 222 60.25 60.30 138 1.25% -12.97%
Andritz 27.88 -0.36% -0.10 94606 28.20 27.36 28.20 297 27.86 27.92 223 7.62% -27.32%
AB InBev 46.54 -0.78% -0.36 91538 46.61 45.99 46.61 380 46.52 46.53 1 1.83% -35.66%
ArcelorMittal 11.55 0.84% 0.10 655506 11.43 11.33 11.62 3061 11.55 11.56 266 8.28% -26.56%
Arkema 91.32 -0.26% -0.24 7618 91.82 90.56 91.82 24 91.30 91.36 82 -1.89% -3.15%
Aroundtown 4.24 -1.17% -0.05 326329 4.30 4.21 4.31 390 4.24 4.24 14 0.07% -46.20%
ASM International 124.15 0.98% 1.20 51430 122.65 121.75 124.30 139 124.10 124.20 151 5.27% 22.40%
ASML Holding 316.85 0.19% 0.60 55641 317.02 314.15 318.20 28 316.75 316.80 13 4.68% 20.13%
ASR Nederland 28.56 -1.62% -0.47 61460 29.00 28.43 29.05 85 28.56 28.58 165 0.59% -12.80%
Assicurazioni Genera 11.90 -1.04% -0.12 239919 12.05 11.86 12.05 1803 11.90 11.91 1171 0.86% -34.75%
Atlantia 13.52 1.16% 0.15 305132 13.29 13.15 13.74 392 13.52 13.54 340 2.22% -36.02%
ATOS 69.40 -1.92% -1.36 31103 70.54 69.18 70.60 188 69.36 69.40 181 2.05% 0.00%
AURUBIS 58.30 -0.34% -0.20 5884 58.30 57.79 58.42 53 58.28 58.36 53 -1.45% 6.83%
AXA 15.91 -0.93% -0.15 350014 16.03 15.82 16.07 26 15.91 15.91 406 0.73% -35.97%
AZIMUT 15.55 -0.61% -0.10 26511 15.58 15.46 15.70 123 15.54 15.54 569 -0.79% -26.66%
Aéroports de Paris 83.80 -1.53% -1.30 15329 84.80 81.95 84.80 57 83.75 83.80 38 4.16% -51.65%
BBVA 2.35 -58.56% -3.33 2882937 2.37 2.32 2.37 11528 2.35 2.35 1028 9.89% -52.49%
Banco BPM 1.39 0.23% 0.00 588297 1.38 1.37 1.40 2376 1.39 1.39 3406 5.90% -31.62%
BA.SABADELL 0.29 -2.74% -0.01 2912176 0.29 0.29 0.29 4989 0.29 0.29 7654 -5.50% -71.37%
Banco Santander 1.61 -2.31% -0.04 6413304 1.63 1.60 1.63 8493 1.61 1.62 2365 3.96% -55.78%
Bank of Ireland 1.62 -3.45% -0.06 164766 1.66 1.61 1.66 1500 1.62 1.63 1500 0.06% -65.61%
Bankia 1.23 -3.78% -0.05 1116580 1.27 1.23 1.27 6100 1.23 1.23 1374 -3.75% -32.38%
BANKINTER 3.76 -2.94% -0.11 488660 3.84 3.75 3.85 1722 3.76 3.76 885 -4.84% -40.79%
BASF 52.46 1.27% 0.66 245136 51.52 51.30 52.47 328 52.45 52.47 568 2.84% -22.96%
BAYER 53.83 -0.88% -0.48 212857 53.98 53.37 54.10 867 53.82 53.85 325 0.70% -25.50%
BMW 62.01 0.83% 0.51 131783 61.15 60.74 62.07 24 62.00 62.03 222 2.36% -16.12%
BEIERSDORF 96.96 1.53% 1.46 37474 96.06 95.78 97.10 172 96.92 96.98 50 2.20% -10.20%
Bic 44.50 0.18% 0.08 12201 44.24 44.03 44.84 82 44.48 44.52 24 -2.93% -28.18%
bioMerieux 132.00 0.00% 0.00 12697 132.20 131.20 133.70 60 131.90 132.00 10 2.17% 66.46%
BNP Paribas 31.18 -2.00% -0.64 200214 31.33 31.02 31.50 138 31.17 31.18 465 -1.62% -39.70%
Bolloré 3.20 -0.06% -0.00 329314 3.18 3.15 3.21 663 3.20 3.21 1000 3.76% -17.47%
BME 32.98 - - - - - - 1 32.92 32.98 715 0.00% -3.57%
Bouygues 29.53 -0.57% -0.17 87625 29.56 29.32 29.66 241 29.52 29.53 174 -0.70% -21.88%
Bper Banca 1.98 -0.53% -0.01 41170 1.97 1.97 1.99 1158 1.97 1.98 915 -1.41% -55.69%
bpost 7.53 -1.50% -0.12 9537 7.58 7.51 7.62 226 7.53 7.54 184 -10.87% -25.78%
BRENNTAG 54.66 -1.37% -0.76 102330 55.04 54.50 55.30 150 54.64 54.68 38 2.14% 14.03%
Bureau Veritas 19.29 -1.83% -0.36 55386 19.47 19.27 19.52 227 19.29 19.31 22 -0.46% -15.69%
Caixabank SA 1.83 -3.12% -0.06 2902622 1.87 1.82 1.87 1744 1.83 1.83 3800 -3.36% -32.37%
Cap Gemini 111.05 -1.38% -1.55 22457 112.25 110.55 112.45 100 111.05 111.10 123 -0.35% 3.16%
Carrefour 13.95 -0.04% -0.01 301778 13.89 13.82 14.01 576 13.95 13.95 1358 4.46% -6.72%
Casino Guichard 21.21 -0.56% -0.12 28750 21.44 21.11 21.53 79 21.19 21.23 328 4.25% -48.79%
CECONOMY 4.16 -1.47% -0.06 24076 4.21 4.12 4.21 363 4.15 4.16 87 7.76% -22.21%
Cellnex Telecom 54.02 0.86% 0.46 71902 53.33 53.24 54.02 190 54.00 54.02 109 3.92% 49.87%
Christian Dior 353.80 -1.23% -4.40 653 355.40 352.40 356.80 13 353.40 354.00 6 1.13% -21.82%
Michelin (CGDE) 93.02 -0.58% -0.54 97911 92.76 91.96 93.06 106 93.00 93.04 125 2.90% -14.13%
CNH Industrial 6.72 0.78% 0.05 207926 6.64 6.58 6.73 1465 6.72 6.73 100 6.19% -32.25%
CNP Assurances 10.50 -2.05% -0.22 34233 10.64 10.42 10.70 1644 10.50 10.51 480 6.35% -39.40%
COFINIMMO 125.80 -0.47% -0.60 1608 126.80 125.00 126.80 47 125.60 126.00 74 0.80% -3.66%
Commerzbank 4.15 -1.47% -0.06 424441 4.21 4.12 4.21 556 4.15 4.16 1500 -0.40% -23.73%
Compagnie de Saint-G 36.08 0.22% 0.08 225319 35.96 35.75 36.18 145 36.08 36.09 127 3.72% -1.50%
Cie Plastic Omnium 22.66 2.63% 0.58 12300 22.16 21.92 22.68 297 22.62 22.68 40 7.81% -10.82%
CONTINENTAL 92.10 -0.50% -0.46 71585 91.90 90.66 92.12 166 92.08 92.10 37 9.62% -19.90%
COVESTRO AG O.N. 45.66 1.33% 0.60 69279 45.12 44.90 45.66 98 45.65 45.68 351 3.30% 8.97%
Covivio 57.30 -1.88% -1.10 7459 58.65 56.90 58.65 288 57.25 57.45 75 1.74% -42.24%
CRH PLC 31.13 -1.80% -0.57 21131 31.44 31.11 31.44 510 31.11 31.14 101 6.41% -11.33%
Crédit Agricole 7.47 -1.37% -0.10 417678 7.52 7.44 7.59 831 7.47 7.47 874 -1.05% -41.56%
Daimler 45.73 -0.47% -0.21 193036 45.55 45.12 45.75 62 45.73 45.74 465 6.42% -6.82%
Danone 55.36 -0.50% -0.28 79012 55.46 55.14 55.52 549 55.34 55.38 335 0.69% -24.57%
Dassault Aviation 714.50 -1.58% -11.50 295 721.50 711.50 728.00 3 713.00 714.50 11 -1.22% -38.05%
Dassault Systèmes 161.25 0.16% 0.25 12918 160.40 159.72 161.35 189 161.20 161.30 90 2.03% 9.64%
Davide Campari Milan 9.38 -0.37% -0.04 98798 9.36 9.32 9.41 96 9.38 9.39 269 3.05% 15.43%
DEUTSCHE BANK 7.15 -1.69% -0.12 693758 7.19 7.12 7.21 335 7.15 7.15 598 3.87% 4.84%
DEUTSCHE BOERSE 151.25 -0.69% -1.05 33766 151.40 149.85 151.60 91 151.20 151.25 61 3.78% 8.40%
DEUTSCHE EUROSHOP 10.11 -0.20% -0.02 10054 10.16 9.98 10.16 130 10.03 10.08 423 0.00% -61.54%
DEUTSCHE LUFTHANSA 7.36 -0.35% -0.03 191605 7.33 7.19 7.38 342 7.36 7.37 3 -5.14% -54.83%
DEUTSCHE POST 39.37 0.36% 0.14 303297 39.18 38.87 39.42 399 39.37 39.38 1209 4.42% 15.67%
Deutsche Telekom 14.37 0.03% 0.01 837003 14.35 14.27 14.38 2297 14.37 14.37 1394 -0.59% -1.76%
Deutsche Wohnen 42.28 -0.09% -0.04 72016 42.36 42.03 42.45 265 42.26 42.29 228 -0.54% 16.17%
Dialog Semiconductor 37.12 3.05% 1.10 34172 35.70 35.70 37.25 45 37.01 37.05 34 0.47% -20.38%
DIA 0.11 2.82% 0.00 36 0.11 0.11 0.11 20000 0.11 0.11 24061 -4.43% 3.02%
Dürr 25.66 0.08% 0.02 23426 25.52 25.28 25.70 202 25.64 25.70 100 3.39% -15.91%
E.ON 9.43 0.43% 0.04 969694 9.36 9.34 9.45 2357 9.43 9.43 1639 0.21% -1.79%
Edenred 38.64 -1.80% -0.71 99803 39.22 38.48 39.22 316 38.63 38.64 206 -2.33% -14.46%
EDP-ENERGIAS 4.14 -0.60% -0.03 542012 4.16 4.14 4.17 6097 4.14 4.14 1944 -0.19% 10.88%
Eiffage 71.10 0.25% 0.18 57227 70.90 70.06 71.32 184 71.08 71.12 80 -1.01% -30.81%
E.D.F. 8.76 -0.07% -0.01 222854 8.74 8.66 8.79 7 8.76 8.77 224 4.48% -11.63%
Elior Group 3.93 -2.77% -0.11 54147 3.97 3.89 4.02 809 3.91 3.93 350 2.80% -68.98%
Elis 10.47 0.87% 0.09 54465 10.30 10.23 10.47 502 10.46 10.48 158 4.32% -44.01%
Elisa A 51.02 0.51% 0.26 17911 50.98 50.88 51.36 50 50.98 51.04 90 1.65% 3.15%
ENAGAS 20.28 0.20% 0.04 45075 20.19 20.13 20.44 390 20.27 20.29 271 3.48% -11.50%
Endesa 23.14 0.04% 0.01 44216 23.10 23.04 23.25 304 23.13 23.15 84 2.53% -2.65%
ENEL 7.54 0.92% 0.07 1086537 7.43 7.40 7.56 1325 7.53 7.54 3230 3.01% 5.45%
Engie S.A. 11.30 -0.81% -0.09 407227 11.30 11.16 11.32 1437 11.30 11.31 1051 1.72% -20.96%
ENI 6.79 -0.97% -0.07 486188 6.86 6.75 6.86 1263 6.79 6.79 2883 -1.73% -50.68%
ERSTE GROUP BANK 18.00 -0.74% -0.14 66279 18.11 17.82 18.16 100 17.98 18.02 136 -0.71% -46.11%
EssilorLuxottica 115.15 2.22% 2.50 55363 112.35 112.30 115.25 584 115.15 115.20 265 3.97% -17.23%
Eurazeo 46.26 -1.11% -0.52 3255 46.58 46.06 46.58 14 46.22 46.28 133 2.63% -23.37%
Eurofins Scientific 672.20 -0.21% -1.40 2901 675.60 669.80 676.80 1 672.20 672.40 1 2.65% 36.30%
Euronext 104.90 0.10% 0.10 22813 104.75 103.50 105.60 97 104.80 105.00 149 4.07% 44.65%
Eutelsat Communicati 8.30 -0.77% -0.06 127236 8.40 8.19 8.42 1112 8.28 8.29 616 -2.31% -42.62%
Evonik Industries 22.28 -0.18% -0.04 104708 22.32 22.04 22.32 128 22.28 22.29 243 0.31% -18.06%
Exor NV 46.89 -1.49% -0.71 47845 47.60 46.67 47.72 58 46.88 46.92 50 0.72% -31.45%
Faurecia 36.30 0.97% 0.35 44596 35.74 35.48 36.47 46 36.29 36.33 63 6.14% -25.06%
Ferrari N.V. 156.85 -0.22% -0.35 20972 157.25 155.60 157.60 28 156.80 156.90 74 1.62% 6.00%
FERROVIAL 21.39 -0.88% -0.19 172043 21.52 21.01 21.52 941 21.38 21.40 356 0.00% -19.63%
Fiat Chrysler 10.49 -1.42% -0.15 365996 10.62 10.45 10.62 171 10.49 10.50 431 7.37% -19.76%
FinecoBank S.p.A. 11.73 0.34% 0.04 117214 11.71 11.60 11.80 299 11.73 11.75 1312 2.32% 9.10%
Flutter Entertainmen 12525.00 0.32% 40.00 18919 12490.00 12315.00 12535.00 47 12515.00 12535.00 68 5.31% 37.89%
FORTUM 17.15 0.41% 0.07 82411 17.14 17.00 17.19 260 17.14 17.16 102 0.18% -22.43%
FRAPORT 33.44 -2.05% -0.70 39972 33.88 32.70 33.94 310 33.42 33.44 251 -0.70% -55.09%
freenet 17.47 -0.57% -0.10 38961 17.56 17.28 17.56 1 17.45 17.47 214 -0.03% -14.17%
FRESENIUS MED. CARE 72.22 -0.14% -0.10 37319 72.00 71.90 72.32 351 72.20 72.24 80 3.76% 10.04%
FRESENIUS 38.61 -0.92% -0.36 166662 38.80 38.49 38.90 542 38.60 38.62 58 3.18% -22.17%
FUCHS PETROLUB PRF 42.42 0.24% 0.10 9152 42.34 42.02 42.42 15 42.42 42.44 178 5.12% -3.99%
Galapagos 122.75 0.41% 0.50 19213 122.05 119.00 124.45 45 122.70 122.80 20 3.25% -34.52%
Galp Energia 7.86 -2.87% -0.23 213978 8.10 7.85 8.10 431 7.85 7.86 137 -4.03% -45.72%
GEA GROUP 29.97 -0.56% -0.17 27915 30.04 29.79 30.13 17 29.96 29.98 148 3.25% 2.00%
Gecina 108.40 -1.90% -2.10 31834 109.60 107.90 109.60 60 108.30 108.50 125 4.10% -30.89%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 96.20 0.79% 0.75 18722 95.45 94.80 96.30 46 96.00 96.20 18 0.69% 37.54%
Getlink SE 11.52 0.88% 0.10 78679 11.35 11.26 11.54 1423 11.52 11.53 276 -0.87% -26.51%
GLANBIA 8.65 -1.87% -0.17 5524 8.80 8.62 8.68 477 8.53 8.66 120 1.09% -15.68%
GRIFOLS CL. A 24.47 -0.08% -0.02 54355 24.36 24.29 24.57 474 24.46 24.48 453 2.86% -22.35%
GBL 76.80 -1.54% -1.20 11186 77.77 76.62 77.88 9 76.78 76.82 11 2.15% -17.06%
Hannover Rueck 132.00 -0.08% -0.10 23956 132.40 131.10 133.10 213 131.90 132.00 259 4.02% -23.38%
HeidelbergCement AG 52.14 -0.08% -0.04 32568 51.98 51.68 52.20 247 52.12 52.16 192 4.38% -19.70%
Heineken Holding 67.40 -0.22% -0.15 7115 67.55 66.85 67.55 200 67.35 67.45 100 0.75% -22.00%
Heineken 76.91 -0.40% -0.31 69226 77.08 76.34 77.18 140 76.90 76.92 18 1.50% -18.82%
HENKEL Vz 88.68 1.19% 1.04 112775 88.64 87.40 89.70 140 88.60 88.64 126 0.81% -5.01%
HERMES INTL 734.80 0.03% 0.20 6281 732.60 730.40 736.90 10 734.80 735.00 2 1.07% 10.00%
HOCHTIEF 66.00 -1.86% -1.25 16582 67.70 65.60 67.70 52 65.95 66.05 73 5.57% -41.06%
Hugo Boss 21.25 -1.96% -0.42 38515 21.60 21.09 21.60 182 21.24 21.27 119 0.00% -49.85%
Huhtamäki 42.06 -0.43% -0.18 36011 41.92 41.90 42.50 93 42.02 42.06 142 7.15% 2.25%
IBERDROLA 10.65 1.28% 0.14 1659466 10.47 10.46 10.66 1681 10.65 10.66 3269 1.35% 14.47%
Icade SA 46.12 -1.28% -0.60 10652 46.60 45.78 46.60 35 46.10 46.14 31 2.41% -51.79%
Iliad 159.25 -0.22% -0.35 8153 159.50 157.90 160.00 25 159.20 159.30 44 -2.98% 38.12%
IMCD 101.30 0.15% 0.15 12443 101.65 100.70 101.75 43 101.25 101.30 75 -1.41% 29.76%
Imerys 31.50 -0.69% -0.22 5731 31.86 31.32 31.86 16 31.40 31.50 166 -0.75% -15.73%
Inditex Ind De Desno 24.14 0.21% 0.05 266894 23.95 23.80 24.15 258 24.13 24.14 1486 -0.99% -23.57%
Infineon Technologie 24.03 0.44% 0.10 513228 23.95 23.70 24.14 392 24.04 24.04 292 4.54% 18.00%
ING Groep 6.11 -1.13% -0.07 1407480 6.11 6.05 6.15 787 6.10 6.11 22 3.37% -42.56%
Ingenico Group 136.25 -1.66% -2.30 2562 138.20 135.95 138.35 26 136.10 136.35 53 -1.25% 43.07%
INTESA SANPAOLO 1.62 -0.10% -0.00 2652275 1.62 1.61 1.62 11168 1.62 1.62 100 -0.66% -30.99%
Ipsen 90.10 0.84% 0.75 9914 89.45 88.85 90.50 27 90.00 90.15 88 -0.45% 13.82%
ITALGAS S.P.A. O.N. 5.50 0.09% 0.01 56415 5.49 5.45 5.53 2827 5.50 5.50 368 3.29% 0.77%
JCDECAUX 14.80 -1.00% -0.15 35003 15.00 14.70 15.00 148 14.79 14.82 264 2.75% -45.36%
Jeronimo Martins 14.02 0.54% 0.07 25921 13.93 13.90 14.12 121 14.02 14.02 67 0.69% -4.97%
K+S 5.72 1.20% 0.07 29281 5.61 5.60 5.72 222 5.72 5.73 134 7.78% -49.06%
KBC Groep 43.06 -1.37% -0.60 102730 43.37 42.69 43.45 48 43.05 43.07 147 -1.09% -34.93%
KERING 575.50 0.35% 2.00 16463 571.30 569.50 575.50 4 575.40 575.60 42 -0.50% -2.22%
KERRY GROUP A 109.30 0.37% 0.40 103394 109.50 108.60 110.40 250 109.20 109.40 49 -2.42% -1.27%
Kesko B 22.06 0.64% 0.14 178652 22.02 21.84 22.14 536 22.04 22.06 413 3.40% 38.95%
Kingspan Group 76.20 -0.65% -0.50 20786 76.22 75.95 76.65 50 76.15 76.45 36 4.78% 40.70%
KION GROUP 74.74 1.05% 0.78 15148 73.64 73.40 75.14 31 74.74 74.82 110 2.24% 19.64%
Klépierre 11.06 -2.64% -0.30 221984 11.30 10.97 11.30 491 11.05 11.07 1000 7.22% -66.38%
KONE 75.60 0.85% 0.64 104937 74.74 74.36 75.80 655 75.58 75.60 165 5.28% 28.58%
Ahold Delhaize 25.78 -0.35% -0.09 124148 25.72 25.66 25.83 603 25.77 25.78 1972 1.57% 15.65%
BOSKALIS WESTMINSTER 16.73 -1.53% -0.26 14223 16.90 16.68 16.90 39 16.73 16.76 36 -3.08% -25.58%
Koninklijke DSM 135.55 -0.04% -0.05 21494 135.30 134.85 136.05 117 135.50 135.55 183 0.04% 16.75%
KONINKLIJKE KPN 2.03 -0.05% -0.00 779669 2.03 2.02 2.03 5706 2.03 2.03 3689 -0.34% -23.06%
PHILIPS 40.59 1.50% 0.60 325948 39.94 39.52 40.62 54 40.59 40.59 181 3.40% -6.54%
Koninklijke Vopak 48.66 -0.18% -0.09 19611 48.62 48.52 48.98 42 48.65 48.66 77 -0.10% 0.70%
L'Oreal 282.85 1.09% 3.05 44884 280.70 279.30 283.20 74 282.80 282.90 126 3.48% 6.07%
Lagardère 20.46 0.39% 0.08 100749 20.04 19.81 20.66 75 20.46 20.48 276 40.36% 3.66%
Lanxess 50.22 -1.20% -0.61 11751 50.74 49.93 50.74 60 50.20 50.24 304 3.19% -15.20%
LEG Immobilien 120.84 -0.92% -1.12 20549 122.92 120.48 122.92 20 120.82 120.86 22 -1.63% 15.60%
Legrand 67.38 0.63% 0.42 42143 66.70 66.54 67.40 73 67.34 67.36 71 0.97% -7.92%
Leonardo S.p.A. 5.08 -1.44% -0.07 367807 5.16 5.04 5.16 925 5.07 5.08 1606 -0.04% -51.00%
LINDE PLC EO 0,001 202.90 -0.54% -1.10 41791 202.40 201.30 203.00 242 202.80 203.00 393 1.69% 7.26%
LVMH Moët Henn. L. Vui 409.15 0.60% 2.45 35831 404.75 403.00 409.30 50 409.10 409.20 51 3.09% -1.81%
MAN 40.05 2.30% 0.90 682 39.25 39.25 40.05 170 40.35 40.70 68 -7.67% -9.50%
MAPFRE 1.31 -2.95% -0.04 717749 1.35 1.31 1.35 5837 1.31 1.32 3228 -0.66% -42.84%
MEDIASET 3.26 -0.40% -0.01 10228 3.26 3.24 3.28 270 3.24 3.27 1308 3.45% -41.96%
Mediobanca Banca di 6.74 -0.94% -0.06 122823 6.78 6.72 6.78 342 6.74 6.74 2842 1.22% -30.84%
MERCK KGAA 125.25 0.22% 0.28 53062 124.40 124.08 125.45 20 125.25 125.30 213 0.75% 18.57%
Merlin Properties SO 7.01 -1.47% -0.10 53175 7.08 7.00 7.08 641 7.01 7.02 646 6.19% -44.16%
Moncler 35.23 0.23% 0.08 84664 35.00 34.74 35.38 291 35.23 35.24 283 -0.06% -12.41%
MTU Aero Engines 141.50 -0.32% -0.45 16624 141.30 139.20 141.80 51 141.40 141.55 17 -0.14% -44.36%
Münchener Rück 218.80 -1.71% -3.80 25909 220.80 217.30 220.80 84 218.70 218.80 9 -0.18% -15.49%
Natixis 1.90 -3.40% -0.07 453043 1.97 1.89 1.97 831 1.90 1.91 2410 -1.08% -50.08%
Naturgy Energy Group 17.48 -0.48% -0.09 84634 17.59 17.46 17.79 304 17.48 17.48 255 4.49% -21.79%
Neles 11.94 3.47% 0.40 187116 11.78 11.77 12.12 348 11.94 11.95 358 0.04% 0.00%
Neste Corp 46.02 -0.54% -0.25 111437 46.45 45.73 46.48 100 45.97 46.02 93 -1.91% 49.16%
NN Group 31.90 -0.90% -0.29 130519 32.05 31.80 32.14 362 31.90 31.91 438 0.88% -4.99%
NOKIA 3.38 2.01% 0.07 3208910 3.33 3.29 3.38 1142 3.38 3.38 2475 -0.29% -0.02%
NOKIAN TYRES 24.23 1.81% 0.43 40313 23.72 23.55 24.23 300 24.22 24.24 100 2.41% -7.36%
OMV 23.56 -2.16% -0.52 119972 24.26 23.48 24.28 120 23.52 23.58 100 -3.45% -52.15%
Ontex Group 11.08 -1.34% -0.15 2978 11.17 11.03 11.17 80 11.04 11.07 19 -2.26% -40.20%
ORANGE SA 8.88 -1.26% -0.11 695925 8.98 8.84 8.98 1033 8.87 8.88 917 -1.94% -31.62%
Orion B 38.28 -0.10% -0.04 21810 38.28 38.02 38.62 241 38.30 38.35 80 -1.16% -7.19%
Orpea 95.84 1.65% 1.56 7773 94.66 94.18 95.92 40 95.72 95.84 52 -2.50% -17.37%
OSRAM Licht 50.70 0.24% 0.12 14890 50.46 50.42 50.70 188 50.68 50.70 74 16.28% 14.59%
OUTOKUMPU 2.26 2.22% 0.05 108108 2.22 2.22 2.27 1599 2.25 2.26 777 1.24% -21.56%
Pernod Ricard 136.78 0.57% 0.78 144751 135.32 134.40 136.78 277 136.75 136.80 262 -0.07% -15.00%
Peugeot 15.54 -1.94% -0.31 355693 15.77 15.46 15.79 1075 15.53 15.54 1129 7.63% -25.69%
Porsche Automobil 51.02 -0.12% -0.06 30629 51.24 50.58 51.28 200 51.00 51.06 142 4.91% -23.49%
Poste Italiane 7.65 -0.96% -0.07 65548 7.70 7.62 7.70 315 7.65 7.65 1320 3.10% -24.05%
PostNL 2.58 -1.38% -0.04 67767 2.61 2.58 2.61 1214 2.58 2.59 1255 2.23% 29.65%
ProSiebenSat.1 Media 11.26 2.46% 0.27 151937 10.96 10.91 11.39 177 11.26 11.26 1028 8.39% -21.11%
PROXIMUS 15.71 -0.32% -0.05 50016 15.80 15.65 15.93 79 15.71 15.72 91 -2.08% -38.25%
PRYSMIAN 25.02 0.60% 0.15 65489 24.84 24.78 25.17 556 25.02 25.05 545 2.56% 15.25%
Publicis Groupe 27.44 0.18% 0.05 134773 27.39 27.13 27.49 481 27.43 27.45 242 4.94% -32.22%
QIAGEN 43.95 -1.08% -0.48 58962 44.38 43.85 44.42 144 43.94 43.96 247 5.81% 46.54%
Raiffeisenbank Bank 13.14 -1.05% -0.14 59361 13.26 13.00 13.26 567 13.13 13.15 480 -1.92% -40.48%
Randstad Holding N.V 44.53 0.45% 0.20 37054 44.42 44.17 44.62 96 44.51 44.54 273 3.31% -18.60%
Recordati Industria 44.69 -0.67% -0.30 20097 44.86 44.39 44.88 18 44.67 44.70 144 1.37% 19.31%
RED ELECTRICA 16.32 1.11% 0.18 73347 16.16 16.14 16.45 1463 16.32 16.33 297 2.05% -9.63%
Renault 22.51 -2.60% -0.60 168025 22.98 22.34 22.98 164 22.52 22.53 234 10.68% -45.15%
REPSOL 5.79 -1.46% -0.09 766793 5.86 5.77 5.89 375 5.79 5.80 780 -3.89% -57.97%
Rexel 10.51 -0.14% -0.01 56582 10.50 10.38 10.54 1 10.51 10.52 218 2.73% -11.03%
Rheinmetall 77.08 1.45% 1.10 16523 76.10 75.60 77.29 16 77.02 77.10 38 1.23% -25.73%
RTL Group 32.04 0.44% 0.14 19365 31.72 31.70 32.12 100 32.02 32.06 67 4.45% -27.70%
Rubis 35.04 -1.35% -0.48 20109 35.58 35.00 35.58 60 34.98 35.04 59 -1.55% -35.24%
RWE 31.99 1.78% 0.56 475746 31.24 31.16 32.03 628 31.99 32.00 512 4.45% 15.09%
Ryanair Holdings 11.23 -2.18% -0.25 27717 11.50 11.20 11.45 300 11.21 11.24 10 0.09% -21.48%
SAFRAN 85.36 -0.76% -0.65 83811 85.38 84.74 85.92 40 85.32 85.38 40 -3.36% -37.61%
SAIPEM 1.44 -0.07% -0.00 636027 1.44 1.40 1.47 2856 1.44 1.45 1751 -6.60% -67.11%
Sampo 'A' 33.98 -0.53% -0.18 84382 34.00 33.67 34.04 198 33.98 33.99 63 0.77% -12.30%
Sanofi 86.75 -1.16% -1.02 167507 87.33 86.52 87.39 47 86.74 86.75 224 2.34% -2.17%
SAP SE 133.94 -0.59% -0.80 122802 134.00 133.12 134.28 101 133.90 133.94 119 3.00% 12.23%
Sartorius Vz 349.40 0.46% 1.60 3524 347.80 343.00 350.60 21 348.80 349.40 5 3.33% 80.86%
SBM Offshore 13.41 -0.19% -0.03 20105 13.32 13.26 13.48 353 13.40 13.43 241 -2.82% -19.21%
SCHAEFFLER AG INH. V 5.28 -1.31% -0.07 73247 5.29 5.21 5.30 1231 5.27 5.28 679 -0.65% -44.28%
Schneider Electric 108.05 0.98% 1.05 82377 106.40 106.20 108.20 474 108.05 108.10 464 6.20% 16.81%
SCOR SE 22.60 -1.22% -0.28 49541 22.62 22.42 22.98 630 22.58 22.62 69 5.15% -38.95%
SCOUT24 AG NA O.N. 74.70 -0.47% -0.35 40511 75.00 74.40 75.05 498 74.65 74.70 404 0.54% 27.85%
SEB 145.10 0.97% 1.40 9184 143.10 143.10 146.30 19 145.00 145.20 32 5.51% 8.37%
SES 6.04 0.50% 0.03 49364 6.02 5.91 6.04 527 6.03 6.04 217 3.51% -51.92%
Siemens 109.82 -0.16% -0.18 288740 109.71 109.00 110.88 37 109.82 109.84 25 -1.68% -5.79%
Siemens Gamesa Renew 23.37 6.47% 1.42 308624 21.91 21.91 23.39 678 23.36 23.38 514 -0.09% 40.39%
Signify 31.89 2.34% 0.73 64375 31.17 31.08 31.92 488 31.90 31.95 607 3.49% 11.93%
SMURFIT KAPPA GRP 33.64 2.56% 0.84 30446 32.66 32.42 33.74 257 33.62 33.66 26 2.89% -4.26%
SNAM 4.54 1.11% 0.05 1340735 4.49 4.48 4.58 1735 4.54 4.54 1291 6.83% -4.08%
Société Générale 11.15 -2.47% -0.28 408871 11.32 11.07 11.34 201 11.14 11.15 1104 -2.49% -63.27%
Sodexo 61.20 -2.89% -1.82 18288 62.50 61.01 62.50 133 61.20 61.22 108 4.17% -40.46%
Software 42.57 0.64% 0.27 40089 42.12 42.08 42.62 127 42.38 42.54 208 0.76% 35.97%
Solvay 74.66 -0.21% -0.16 16896 74.48 73.70 74.70 6 74.62 74.66 35 -0.37% -27.64%
Sopra Steria Group 136.70 2.09% 2.80 1766 134.00 133.40 136.70 50 136.70 137.00 14 -0.59% -6.95%
Spie 14.94 0.88% 0.13 24819 14.63 14.56 14.99 284 14.92 14.96 56 1.51% -18.49%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 26.04 1.09% 0.28 147177 25.81 25.65 26.13 895 26.04 26.06 754 2.14% 7.29%
Stora Enso Oyj R 13.67 -1.51% -0.21 284083 13.79 13.64 13.82 363 13.67 13.68 693 3.01% 6.61%
Suez Environnement 14.92 1.57% 0.23 503527 14.66 14.40 14.94 351 14.92 14.93 703 -0.66% 8.81%
Symrise 118.25 0.17% 0.20 54359 117.70 116.95 118.70 24 118.25 118.30 145 0.08% 25.59%
TechnipFMC 5.41 -0.22% -0.01 75889 5.40 5.33 5.42 483 5.40 5.41 65 -4.48% -71.39%
Telecom Italia 0.35 -0.09% -0.00 1842964 0.35 0.34 0.35 6638 0.35 0.35 15569 0.41% -38.04%
Telefónica Dtl. 2.20 -0.77% -0.02 146405 2.23 2.19 2.23 1252 2.19 2.20 2328 -3.87% -14.16%
TELEFÓNICA 2.93 -2.27% -0.07 1413503 2.99 2.92 2.99 2170 2.93 2.93 3833 0.23% -51.79%
Telenet Group Holdin 33.12 2.16% 0.70 44284 33.24 33.06 33.80 74 33.10 33.14 232 3.45% -19.19%
TENARIS 4.24 -0.61% -0.03 224074 4.24 4.17 4.26 100 4.25 4.25 252 -1.95% -57.70%
Terna S.p.A. 6.09 0.33% 0.02 351271 6.06 6.03 6.10 1383 6.09 6.09 2007 3.37% 1.71%
Thales 63.34 -0.50% -0.32 41982 63.50 62.88 63.84 152 63.32 63.36 37 1.86% -31.15%
thyssenkrupp AG 4.40 -0.79% -0.04 625997 4.42 4.32 4.43 882 4.39 4.40 970 -12.50% -63.27%
Total 28.64 -0.66% -0.19 665731 29.02 28.45 29.07 785 28.64 28.65 237 -2.86% -41.23%
Téléperformance 267.00 0.83% 2.20 7076 265.35 262.50 267.20 25 266.90 267.00 31 4.54% 22.03%
Ubisoft Entertainmen 76.54 0.37% 0.28 21916 76.20 75.20 76.78 40 76.52 76.58 29 4.95% 23.96%
UCB 97.57 -0.66% -0.65 22928 98.46 97.18 98.46 73 97.56 97.58 44 0.86% 39.12%
Umicore 36.07 1.95% 0.69 67571 35.40 35.00 36.22 161 36.05 36.08 50 -8.74% -18.14%
UNICREDIT 7.13 1.37% 0.10 1517053 7.07 7.08 7.13 2460 7.12 7.13 1332 -0.20% -45.59%
Unilever 51.96 -0.57% -0.30 134887 51.88 51.64 52.14 118 51.94 51.96 664 4.88% -2.26%
Unione di Banche Ita 3.52 -0.45% -0.02 9265 3.55 3.52 3.55 3593 3.52 3.53 2048 -0.73% 20.39%
Uniper 27.48 0.15% 0.04 42144 27.46 27.26 27.56 411 27.48 27.50 354 3.08% -7.23%
UnipolSai Assicurazi 2.24 -0.44% -0.01 21138 2.24 2.23 2.24 218 2.24 2.24 1875 -2.59% -13.24%
UNITED INTERNET 32.79 -0.06% -0.02 33364 32.95 32.44 32.96 98 32.77 32.80 81 7.61% 11.94%
UPM-KYMMENE 26.22 -1.50% -0.40 118783 26.56 26.20 26.58 384 26.21 26.23 907 2.07% -13.91%
Valéo 27.17 -2.20% -0.61 189871 27.66 27.01 27.69 155 27.17 27.18 44 9.07% -11.44%
Veolia Environnement 18.30 0.44% 0.08 212643 18.18 17.88 18.30 438 18.30 18.31 925 -0.74% -23.10%
Vinci 72.46 -0.11% -0.08 139073 72.24 71.42 72.84 135 72.46 72.48 257 -0.41% -26.58%
VISCOFAN 57.05 0.00% 0.00 6539 56.85 56.60 57.15 120 57.00 57.10 240 -0.17% 20.72%
Vivendi 24.03 0.25% 0.06 225362 23.84 23.77 24.09 214 24.03 24.04 2392 3.45% -7.31%
VOESTALPINE 22.29 0.36% 0.08 12715 22.26 22.15 22.48 425 22.28 22.29 159 2.87% -10.80%
Volkswagen VZ 138.98 0.40% 0.56 99888 138.42 137.06 138.98 22 138.96 138.98 8 4.14% -21.56%
Vonovia SE 58.04 -0.27% -0.16 64658 58.12 57.62 58.20 288 58.00 58.04 578 0.31% 21.35%
Wärtsilä 6.64 0.45% 0.03 307905 6.62 6.55 6.65 222 6.64 6.64 619 1.07% -33.00%
Wendel 74.20 -2.24% -1.70 6611 75.55 74.10 75.55 13 74.10 74.25 11 -2.13% -35.84%
WFD Unibail Rodamco 30.08 -4.66% -1.47 55351 32.60 29.92 32.74 82 30.07 30.10 92 3.21% -77.47%
Wienerberger 22.06 0.82% 0.18 60918 22.00 21.80 22.34 176 22.04 22.06 10 0.92% -17.43%
WIRECARD 0.80 0.67% 0.01 29157 0.79 0.78 0.82 1603 0.79 0.80 700 -2.33% -99.26%
Wolters Kluwer 73.40 -0.30% -0.22 35070 73.42 73.16 73.52 146 73.40 73.42 50 2.14% 13.12%
Zalando 77.72 0.23% 0.18 28832 77.89 77.08 78.59 24 77.70 77.72 27 3.14% 72.35%
Colruyt 55.42 -0.82% -0.46 9032 55.66 55.38 55.80 50 55.40 55.44 172 1.56% 19.91%