22.01.2020 02:38:06
ESTX RE.USD
683.96
$$$
-1.2500
-0.18%
21.01.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 685.21 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.01.2020 / 02:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.53% 687.1 678.5
1 Woche 0.27% 686.4 683.0
1 Monat 0.96% 687.1 677.6
3 Monate 5.71% 687.1 645.5
6 Monate 8.06% 687.1 589.6
1 Jahr 19.09% 687.1 571.6
3 Jahre 30.06% 714.6 519.5
Benchmark:
SMI
24.96
26.51
0.53
2.52
-17.01
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-17.01,"chartHeight":39.882114113025,"year":2018,"ID_NOTATION":"193814"},"2019":{"performance":24.96,"chartHeight":43.32413429591,"year":2019,"ID_NOTATION":"193814"},"2020":{"performance":0.53,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"193814"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 02:38:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 22.38 -1.50% -0.34 40782 22.60 22.32 22.64 100 22.34 22.42 372 -3.95% -1.84%
A2A 1.77 -0.81% -0.01 1764054 1.78 1.75 1.78 2200 1.76 1.77 2342 3.05% 5.91%
Aalberts Industries 40.42 -0.52% -0.21 14665 40.27 39.98 40.53 80 40.39 40.47 50 -0.66% 1.15%
Aareal Bank 29.74 -0.30% -0.09 5413 29.92 29.73 30.11 60 29.72 29.76 80 -3.85% -1.69%
ABN AMRO GROUP DR/EO 15.73 -2.42% -0.39 1169648 16.02 15.73 16.06 100 15.73 15.74 220 -4.92% -1.66%
ACCOR 38.89 -1.49% -0.59 364701 39.27 38.60 39.28 37 38.86 38.90 53 -5.01% -6.98%
Ackermans & van Haar 147.40 -0.54% -0.80 1780 147.50 147.30 148.10 11 147.40 147.50 20 3.00% 5.36%
ACS ACTIVIDADES DE C 34.20 -0.73% -0.25 97515 34.37 34.15 34.55 68 34.20 34.26 170 -0.06% -4.39%
ADIDAS 311.05 0.37% 1.15 80261 307.90 306.30 311.20 52 311.10 313.05 105 -0.67% 7.00%
AEGON 3.92 -1.06% -0.04 752357 3.94 3.92 3.95 2213 3.92 3.93 1000 -2.32% -3.75%
Aena SA 169.80 -1.88% -3.25 99792 172.45 169.60 172.50 20 169.85 169.90 36 -2.47% -0.79%
AGEAS/NV 51.32 -0.35% -0.18 32481 51.20 50.79 51.44 161 51.28 51.36 159 -1.76% -2.88%
Air France-KLM 9.22 -2.06% -0.19 763453 9.37 9.10 9.40 10 9.22 9.23 453 -5.59% -6.87%
Air Liquide 129.32 0.29% 0.38 130928 128.50 127.75 129.32 97 129.30 130.15 253 1.75% 2.60%
Airbus Group 136.28 -1.27% -1.76 223015 137.00 135.94 137.00 27 136.30 136.36 40 0.28% 4.27%
Akzo Nobel 87.86 -0.07% -0.06 86683 87.50 87.00 88.03 45 87.86 87.89 66 -1.80% -3.25%
ALLIANZ 220.60 -0.50% -1.10 122402 221.55 220.15 221.60 99 220.55 220.65 58 0.80% 0.78%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.19 -0.35% -0.16 128795 45.12 44.88 45.27 122 45.10 45.29 122 2.52% 7.42%
Altice A 6.26 1.99% 0.12 668330 6.13 6.10 6.26 550 6.25 6.30 5379 4.72% 8.46%
Amadeus IT 77.66 -0.61% -0.48 235332 77.10 76.52 77.72 90 77.64 77.68 20 3.19% 6.53%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 71.40 0.78% 0.55 46819 70.80 70.20 71.60 50 71.35 71.45 60 2.81% 2.37%
Andritz 37.94 -1.86% -0.72 21806 38.30 37.80 38.36 200 37.84 37.96 200 0.00% -1.45%
AB InBev 71.10 -0.42% -0.30 218724 71.32 70.58 71.32 100 71.08 71.12 413 -1.09% -2.47%
ArcelorMittal 14.23 -2.35% -0.34 627131 14.42 14.17 14.47 500 14.23 14.24 500 -6.11% -8.71%
Arkema 87.54 0.14% 0.12 60036 86.70 86.18 88.12 50 87.50 87.76 63 -0.45% -7.40%
Aroundtown 8.15 0.39% 0.03 706868 8.12 8.07 8.16 4179 8.08 8.15 200 1.17% 2.28%
ASM International 123.00 2.29% 2.75 49981 119.20 118.90 123.00 215 122.85 123.75 264 14.47% 22.45%
ASML Holding 271.50 0.17% 0.45 302810 269.80 266.65 271.50 4 271.40 271.60 476 0.72% 3.13%
ASR Nederland 34.77 -0.71% -0.25 63395 34.85 34.64 35.21 57 34.77 34.81 6 -1.17% 4.45%
Assicurazioni Genera 18.27 -0.27% -0.05 317588 18.25 18.09 18.30 5 18.27 18.28 370 -0.65% -0.87%
ATLANTIA 20.43 -1.87% -0.39 188305 20.76 20.33 20.76 103 20.39 20.41 299 -3.50% -2.16%
- - - - - - - - - - - 0.00% 0.00%
AURUBIS 53.14 -0.26% -0.14 14380 52.60 52.48 53.34 168 53.02 53.14 80 1.03% -2.96%
AXA 24.52 0.27% 0.07 784578 24.48 24.29 24.57 386 24.52 24.52 170 -0.87% -2.21%
AXEL SPRINGER 62.70 0.32% 0.20 198 62.60 62.60 62.80 250 62.50 65.35 612 -0.20% 0.16%
AZIMUT 23.70 -0.21% -0.05 30913 23.45 23.44 23.76 290 23.52 23.86 310 -0.25% 11.06%
Aéroports de Paris 174.30 -0.46% -0.80 4374 174.80 173.20 174.90 37 174.30 174.70 24 -1.75% -0.97%
BBVA 4.74 -16.56% -0.94 2667719 4.73 4.71 4.77 9500 4.73 4.75 1500 -2.58% -5.28%
Banco BPM 2.07 2.33% 0.05 1531334 2.00 2.00 2.07 1236 2.07 2.07 3300 1.57% 1.97%
BA.SABADELL 0.96 -2.24% -0.02 4172714 0.98 0.96 0.99 2613 0.96 0.96 20000 -5.57% -7.68%
Banco Santander 3.61 -0.61% -0.02 6439893 3.60 3.59 3.64 4379 3.61 3.61 2900 -0.17% -3.33%
Bank of Ireland 4.55 -1.77% -0.08 163034 4.59 4.51 4.62 3861 4.52 4.58 3888 -2.78% -6.87%
Bankia 1.73 -2.46% -0.04 1165488 1.74 1.73 1.76 2100 1.71 1.75 20675 -4.37% -8.86%
- - - - - - - - - - - 0.00% 0.00%
BASF 64.70 -0.35% -0.23 271801 64.68 64.34 64.94 72 64.63 64.71 250 -0.15% -3.78%
BAYER 75.57 0.05% 0.04 182952 75.44 75.12 75.81 63 70.00 75.57 271 1.41% 3.66%
BMW 71.35 -0.29% -0.21 247853 71.08 70.94 71.99 90 71.36 71.82 460 -2.71% -2.69%
BEIERSDORF 106.00 -0.75% -0.80 57838 106.65 105.55 106.65 100 105.95 106.80 442 -0.93% -0.33%
Bic 59.55 -1.00% -0.60 11708 59.90 59.15 59.90 43 59.40 59.60 45 -1.81% -3.72%
bioMerieux 87.60 -0.34% -0.30 21636 87.25 87.00 88.30 140 87.40 87.80 140 3.98% 10.47%
BNP Paribas 50.12 -0.61% -0.31 822909 50.12 49.88 50.62 200 49.96 50.27 200 -3.82% -5.00%
Bolloré 3.78 -0.32% -0.01 240473 3.77 3.76 3.80 2252 3.78 3.78 222 -1.56% -2.47%
BME 34.88 -0.11% -0.04 13764 34.88 34.86 34.92 70 34.88 34.90 91 0.81% 1.99%
Bouygues 38.46 0.18% 0.07 135805 38.19 38.05 38.60 192 38.42 38.55 250 0.60% 1.16%
BPER 4.62 1.09% 0.05 145356 4.56 4.54 4.64 950 4.60 4.65 10141 0.50% 2.85%
bpost 9.56 -1.38% -0.13 68666 9.65 9.53 9.72 250 9.50 9.57 160 -1.30% -7.18%
BRENNTAG 49.00 -0.14% -0.07 74694 48.84 48.59 49.60 178 48.97 49.03 26 0.82% 0.82%
Bureau Veritas 24.97 -0.16% -0.04 91060 24.93 24.84 25.12 345 24.96 25.00 149 2.19% 7.17%
Caixabank SA 2.71 -2.90% -0.08 3434394 2.76 2.71 2.79 3352 2.71 2.71 3352 -1.17% -2.76%
Cap Gemini 117.70 0.73% 0.85 45919 116.05 115.20 117.80 271 116.50 117.95 47 2.93% 7.83%
Carrefour 14.76 0.14% 0.02 354036 14.70 14.60 14.84 280 14.60 14.76 172 -1.86% -1.30%
Casino Guichard 36.70 -1.05% -0.39 11239 36.67 36.54 37.20 120 36.73 36.96 1276 -6.08% -11.88%
CECONOMY 5.08 -2.53% -0.13 148876 5.16 5.08 5.17 430 5.05 5.09 22 -7.23% -6.41%
Cellnex Telecom 42.82 0.47% 0.20 289221 42.61 42.09 42.93 198 42.81 42.84 198 2.32% 11.71%
Christian Dior 461.00 -2.58% -12.20 5205 464.00 455.80 464.00 6 461.00 461.40 19 -2.16% 0.61%
Michelin (CGDE) 111.15 -0.18% -0.20 72537 110.45 109.75 112.78 50 110.95 111.40 50 0.23% 2.02%
CNH Industrial 9.73 -2.27% -0.23 1203495 9.83 9.67 9.83 452 9.71 9.77 452 -0.92% -1.16%
CNP Assurances 17.07 -1.10% -0.19 35750 17.13 17.06 17.27 146 17.07 17.09 490 -0.87% -3.50%
COFINIMMO 136.80 0.00% 0.00 3342 136.60 136.20 137.00 32 136.80 137.00 23 2.09% 4.27%
Commerzbank 5.13 -0.81% -0.04 1001287 5.13 5.06 5.22 390 5.11 5.14 1582 -9.81% -7.13%
Compagnie de Saint-G 35.05 -0.43% -0.15 249798 35.01 34.73 35.35 300 34.95 35.15 300 -2.38% -4.10%
Cie Plastic Omnium 25.00 -2.11% -0.54 28608 25.19 24.94 25.54 223 25.00 25.22 1315 1.26% 0.97%
CONTINENTAL 111.14 -2.03% -2.30 122432 111.36 109.70 113.18 75 111.04 111.22 76 -5.44% -3.82%
COVESTRO AG O.N. 41.16 0.66% 0.27 218206 40.57 40.30 41.37 774 41.13 41.49 1139 1.53% -0.46%
Covivio 106.10 0.47% 0.50 14772 105.20 105.20 106.10 90 105.70 106.40 90 3.71% 4.95%
CRH PLC 34.57 -0.60% -0.21 259600 34.63 34.39 34.66 69 34.31 35.00 939 -1.93% -3.30%
Crédit Agricole 12.72 -0.62% -0.08 765458 12.72 12.67 12.85 800 12.70 12.77 800 -1.32% -1.81%
Daimler 46.29 -0.44% -0.20 525607 46.23 45.96 46.78 242 46.28 46.30 242 -4.35% -6.11%
Danone 73.34 0.25% 0.18 207031 73.12 72.58 73.42 110 73.10 73.36 139 2.95% -0.57%
Dassault Aviation 1137.00 -1.64% -19.00 679 1140.00 1134.50 1152.00 41 1101.00 1136.00 30 1.97% -2.99%
Dassault Systèmes 158.65 0.38% 0.60 70786 156.85 155.60 158.70 9 158.60 158.85 201 2.85% 8.04%
Davide Campari Milan 8.56 -0.75% -0.07 307164 8.55 8.47 8.60 4268 8.56 8.60 1408 4.58% 4.96%
DEUTSCHE BANK 7.50 0.47% 0.04 1754378 7.38 7.30 7.55 1500 7.48 7.51 500 -3.13% 8.06%
DEUTSCHE BOERSE 148.25 1.09% 1.60 82803 146.05 145.60 148.35 54 148.25 148.35 54 3.42% 5.52%
DEUTSCHE EUROSHOP 25.16 -1.02% -0.26 3477 25.16 25.16 25.38 351 25.16 25.22 338 1.29% -4.48%
DEUTSCHE LUFTHANSA 14.44 -3.31% -0.49 1030576 14.79 14.39 14.79 1000 14.39 14.45 566 -6.02% -11.71%
DEUTSCHE POST 33.90 -1.12% -0.39 338723 34.02 33.83 34.06 284 33.90 33.91 264 -0.59% -0.06%
Deutsche Telekom 14.84 0.69% 0.10 1260678 14.70 14.67 14.85 885 14.84 14.84 885 1.38% 1.52%
Deutsche Wohnen 37.29 0.11% 0.04 140543 37.15 36.99 37.38 100 37.26 37.32 121 2.11% 2.36%
Dialog Semiconductor 43.41 -0.80% -0.35 51762 43.02 42.84 43.59 584 43.16 43.42 199 -7.50% -4.05%
DIA 0.11 0.00% 0.00 - 0.11 0.11 0.11 20000 0.11 0.12 7344 2.52% 7.12%
Dürr 29.54 -0.77% -0.23 47780 29.62 29.06 29.69 100 29.39 29.58 80 -2.73% -3.12%
E.ON 10.26 -0.10% -0.01 1162247 10.22 10.17 10.26 220 10.26 10.26 619 5.10% 7.35%
Edenred 48.46 -0.37% -0.18 44838 48.61 48.20 48.61 184 48.44 48.50 180 1.98% 5.35%
EDP-ENERGIAS 4.13 -0.05% -0.00 1064653 4.11 4.09 4.14 1000 4.13 4.14 979 5.14% 7.49%
Eiffage 105.20 0.19% 0.20 54519 104.65 104.05 105.45 53 105.00 105.35 80 1.74% 2.63%
E.D.F. 11.46 1.87% 0.21 749826 11.24 11.21 11.46 388 11.45 11.46 684 16.01% 15.45%
Elior Group 13.12 -0.61% -0.08 19768 13.15 13.04 13.19 1215 12.95 13.12 100 -2.38% 0.69%
Elis 18.30 -0.97% -0.18 108874 18.44 18.17 18.59 456 18.27 18.31 120 -2.66% -1.29%
Elisa Corp. 51.86 0.00% 0.00 20701 51.68 51.38 51.88 338 51.50 52.32 338 4.26% 5.39%
ENAGAS 23.94 -0.25% -0.06 124116 23.81 23.80 24.10 1953 23.92 23.95 110 4.82% 4.68%
Endesa 24.31 -1.30% -0.32 146461 24.45 24.27 24.53 459 24.27 24.35 452 3.01% 2.31%
ENEL 7.60 -0.33% -0.03 4243433 7.62 7.50 7.62 2599 7.60 7.61 1700 2.87% 7.40%
Engie S.A. 15.29 -0.07% -0.01 1260554 15.30 15.17 15.32 387 15.28 15.29 387 3.38% 6.00%
ENI 13.70 -1.27% -0.18 912084 13.80 13.62 13.81 700 13.69 13.70 946 -1.23% -1.42%
ERSTE GROUP BANK 33.55 0.75% 0.25 94369 33.15 32.91 33.55 3 33.53 33.59 400 -1.93% -0.27%
EssilorLuxottica 142.45 -0.21% -0.30 74581 141.90 140.10 142.55 69 142.45 142.55 63 1.86% 4.67%
Eurazeo 63.25 -0.24% -0.15 32438 63.40 63.00 63.75 13 63.25 63.30 38 7.34% 3.60%
Eurofins Scientific 479.80 -0.70% -3.40 7282 480.60 477.40 484.80 23 479.00 481.20 23 -1.80% -2.91%
Euronext 78.20 0.97% 0.75 11335 77.20 76.85 78.30 76 78.10 78.25 108 1.62% 7.94%
Eutelsat Communicati 14.54 -0.85% -0.12 78462 14.57 14.40 14.57 310 14.47 14.54 98 0.52% -0.24%
Evonik Industries 25.95 0.33% 0.09 516870 25.73 25.64 26.34 327 25.93 25.96 22 1.78% -4.72%
Exor NV 72.22 0.31% 0.22 70296 71.02 70.38 72.24 649 71.94 72.62 126 1.75% 4.00%
Faurecia 45.51 -1.00% -0.46 90754 45.40 45.06 46.13 90 45.40 45.52 183 -2.76% -5.13%
Ferrari N.V. 155.25 -1.30% -2.05 49996 156.20 154.40 156.25 75 155.25 155.35 75 -0.58% 4.69%
FERROVIAL 29.27 0.79% 0.23 257521 28.97 28.83 29.28 386 29.26 29.28 412 4.31% 9.01%
Fiat Chrysler 12.34 -0.88% -0.11 545342 12.37 12.33 12.47 1400 12.33 12.36 1300 -2.94% -6.94%
FinecoBank S.p.A. 10.96 -0.41% -0.04 239767 10.93 10.88 11.03 279 10.96 10.98 859 -1.53% 2.24%
Flutter Entertainmen 8984.00 0.00% 0.00 8505 8946.00 8918.00 9026.00 315 8918.00 9022.00 155 -1.64% -2.41%
FORTUM 22.67 0.67% 0.15 555694 22.30 21.82 22.67 198 21.99 22.82 786 2.63% 2.95%
FRAPORT 71.02 -0.92% -0.66 45905 70.88 70.58 71.16 40 71.00 71.16 38 -2.47% -6.58%
freenet 20.09 0.02% 0.01 59889 20.05 19.70 20.15 424 20.07 20.09 200 -4.54% -1.88%
FRESENIUS MED. CARE 69.90 1.45% 1.00 173810 69.20 68.94 70.00 82 69.84 75.20 82 3.68% 6.36%
FRESENIUS 49.45 2.06% 1.00 352266 48.42 48.26 49.47 117 49.45 49.47 117 2.86% -1.25%
FUCHS PETROLUB PRF 42.06 -3.75% -1.64 43511 41.82 41.06 42.54 192 42.04 42.06 188 -6.37% -4.58%
Galapagos 217.60 2.79% 5.90 76441 211.00 210.60 218.30 200 217.50 217.80 388 14.92% 16.55%
Galp Energia 14.84 -1.49% -0.23 110279 14.88 14.81 14.89 260 14.83 14.86 1985 -3.57% -0.47%
GEA GROUP 28.55 -0.52% -0.15 49508 28.40 28.29 28.72 302 28.56 28.81 1150 -2.16% -3.38%
Gecina 166.10 0.12% 0.20 17971 164.70 164.70 166.30 18 166.00 166.50 60 1.53% 3.88%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 67.50 0.82% 0.55 10585 66.75 66.50 67.60 20 67.50 67.55 46 5.39% -2.74%
Getlink SE 15.53 -0.51% -0.08 231026 15.50 15.45 15.62 269 15.53 15.54 7 1.04% -0.06%
GLANBIA 10.77 -1.01% -0.11 28194 10.76 10.78 10.88 100 9.85 10.94 1619 2.87% 2.96%
GRIFOLS CL. A 31.57 -1.10% -0.35 159357 31.70 31.50 31.73 219 31.55 31.58 80 -2.50% 0.10%
GBL 95.78 -0.46% -0.44 13211 95.78 95.46 96.08 30 95.66 95.80 26 0.27% 1.85%
Hannover Rueck 178.30 -0.11% -0.20 13829 178.20 177.40 178.70 3 178.30 178.50 40 3.12% 3.42%
HeidelbergCement AG 64.66 0.19% 0.12 96639 64.32 63.84 64.68 550 64.58 64.68 8 1.96% -0.49%
Heineken Holding 91.65 -2.29% -2.15 36446 92.85 89.85 92.85 99 72.00 91.70 94 1.21% 5.83%
Heineken 100.05 -2.82% -2.90 195337 100.75 97.96 100.90 710 91.20 104.55 27 0.97% 5.18%
HENKEL Vz 94.98 0.76% 0.72 136611 93.84 93.78 95.58 149 94.98 95.02 41 2.17% 2.95%
HERMES INTL 709.20 -1.00% -7.20 18180 710.80 696.20 710.80 20 708.20 711.40 20 1.55% 6.20%
HOCHTIEF 120.40 -0.08% -0.10 28651 120.60 120.30 121.80 73 120.30 120.60 28 5.99% 5.52%
Hugo Boss 46.75 7.25% 3.16 399314 44.80 44.69 46.80 101 46.63 46.99 1003 8.24% 8.14%
Huhtamäki 40.92 -0.20% -0.08 8808 40.79 40.67 40.93 428 40.65 41.27 428 1.19% -0.94%
IBERDROLA 9.40 -0.38% -0.04 3632497 9.41 9.36 9.43 229 9.39 9.40 1765 4.40% 2.26%
ICADE 98.30 -0.08% -0.07 9187 97.50 97.25 98.30 20 98.25 98.35 78 0.51% 1.44%
Iliad 120.30 -0.58% -0.70 30668 120.62 120.05 122.15 46 120.05 120.60 46 0.67% 4.11%
IMCD 79.00 -0.38% -0.30 8877 78.75 78.40 79.00 49 78.90 79.00 96 2.00% 1.35%
Imerys 41.42 -0.62% -0.26 55220 40.96 40.92 41.58 67 41.42 41.48 44 3.65% 10.04%
Inditex Ind De Desno 31.22 0.14% 0.04 941108 30.82 30.75 31.30 491 31.23 31.26 515 -0.83% -0.95%
Infineon Technologie 21.05 -0.47% -0.10 636639 20.97 20.73 21.07 338 21.05 21.07 406 -1.47% 3.85%
ING Groep 10.42 -0.91% -0.10 2363258 10.43 10.36 10.48 400 10.41 10.42 1090 -3.23% -3.07%
INGENICO 102.55 -1.47% -1.52 96284 103.35 101.65 104.25 54 102.30 102.70 84 5.70% 5.90%
innogy SE 43.65 -0.09% -0.04 21504 43.60 43.53 43.67 766 43.27 43.70 191 -2.13% -2.11%
INTESA SANPAOLO 2.31 -0.50% -0.01 9959747 2.31 2.29 2.31 8315 2.31 2.31 8552 -1.66% -1.91%
Ipsen 81.90 0.18% 0.15 24457 81.55 80.65 82.10 60 81.20 82.75 60 7.62% 4.33%
ITALGAS S.P.A. O.N. 5.74 -0.83% -0.05 215503 5.76 5.67 5.76 3248 5.70 5.74 45 1.95% 5.13%
JCDECAUX 25.92 -2.78% -0.74 16480 26.60 25.86 26.62 100 25.90 25.96 90 -1.74% -5.26%
JERONIMO MARTINS 15.40 -0.68% -0.10 124603 15.53 15.35 15.53 3045 15.33 15.45 190 1.12% 4.97%
K+S 10.11 -1.75% -0.18 377953 10.17 10.06 10.24 464 10.07 10.12 276 -2.41% -8.96%
KBC Groep 68.06 0.24% 0.16 137043 67.66 67.18 68.08 74 68.02 68.48 689 0.80% 1.43%
KERING 586.30 -2.14% -12.80 81190 582.80 573.70 586.90 17 586.00 586.40 17 -1.18% -0.03%
KERRY GROUP A 116.30 -1.02% -1.20 20821 116.60 116.20 116.60 151 115.40 116.60 37 1.57% 5.34%
KESKO B 63.68 -0.34% -0.22 24982 63.62 63.12 63.98 275 63.24 64.24 275 -1.58% 0.92%
Kingspan Group 56.60 2.35% 1.30 29733 55.10 55.35 56.95 100 53.75 57.10 310 4.24% 3.76%
KION GROUP 60.38 -3.24% -2.02 51322 61.66 60.12 61.68 144 60.38 60.50 39 -1.82% -2.33%
Klépierre 32.58 0.37% 0.12 115584 32.29 32.14 32.77 170 32.52 32.62 259 -1.24% -3.61%
KONE 59.30 -0.97% -0.58 162432 59.86 58.90 59.86 297 58.80 59.74 296 0.03% 1.72%
Ahold Delhaize 22.18 -0.87% -0.20 226505 22.20 22.16 22.34 260 22.18 22.33 1489 -0.54% -0.85%
BOSKALIS WESTMINSTER 22.50 -0.79% -0.18 8279 22.42 22.40 22.59 385 22.47 22.52 80 -2.98% -1.45%
Koninklijke DSM 111.50 0.50% 0.55 62042 110.25 109.65 111.83 69 111.45 111.60 81 1.36% -4.00%
KONINKLIJKE KPN 2.77 -0.14% -0.00 1815859 2.77 2.75 2.78 1700 2.77 2.78 3025 3.58% 5.20%
PHILIPS 44.89 -0.39% -0.17 495611 44.89 44.57 44.91 200 44.84 44.90 124 -0.14% 2.83%
Koninklijke Vopak 48.25 -2.17% -1.07 43269 49.01 48.22 49.01 172 48.22 48.27 50 -2.47% -0.33%
L'Oreal 270.90 -1.02% -2.80 80349 271.60 267.40 272.00 10 270.90 271.00 52 3.00% 2.69%
Lagardère 19.00 -1.71% -0.33 53951 19.21 18.88 19.21 442 19.00 19.01 100 -0.11% -3.36%
Lanxess 56.32 0.07% 0.04 98788 55.96 55.70 56.72 60 56.30 56.40 60 -0.60% -6.04%
LEG Immobilien 109.40 0.00% 0.00 26163 109.35 108.70 109.65 23 109.40 109.45 45 1.02% 3.70%
Legrand 72.22 -1.28% -0.94 147702 72.98 71.80 73.00 78 72.22 72.70 454 -0.66% -0.69%
Leonardo S.p.A. 10.98 -1.08% -0.12 82351 10.96 10.89 10.98 550 10.97 11.01 1043 -1.17% 4.47%
LINDE PLC EO 0,001 190.70 -0.26% -0.50 112815 190.35 188.40 191.30 174 190.55 190.85 217 0.13% 0.26%
LVMH Moët Henn. L. Vui 426.05 -0.75% -3.20 239719 420.10 412.65 426.05 5 425.95 426.15 39 -1.06% 2.86%
MAN 43.18 -1.64% -0.72 893 43.44 43.02 43.46 25 42.56 44.52 442 -0.69% -0.18%
MAPFRE 2.42 0.04% 0.00 554217 2.40 2.40 2.42 1500 2.42 2.42 1700 0.17% 2.00%
MEDIASET 5.50 -0.25% -0.01 41403 5.49 5.48 5.55 7338 5.27 5.50 101 0.51% -2.41%
Mediobanca 9.70 0.25% 0.02 812436 9.61 9.56 9.74 4721 9.66 9.71 500 -1.44% -1.36%
MERCK KGAA 117.45 1.25% 1.45 79945 115.90 115.65 117.85 399 112.80 117.45 105 2.26% 11.43%
Merlin Properties SO 12.69 0.40% 0.05 130384 12.56 12.55 12.69 104 12.68 12.69 981 2.59% -0.47%
METSO OYJ 36.02 -1.91% -0.70 124043 36.04 35.65 36.15 486 35.81 36.43 485 0.81% 2.16%
Moncler 40.56 -2.17% -0.90 400133 40.53 40.15 40.81 133 40.46 40.82 810 -2.48% 1.07%
MTU Aero Engines 285.50 0.99% 2.80 41253 280.70 278.50 286.10 12 285.20 285.80 31 5.16% 11.92%
Münchener Rück 270.00 -0.44% -1.20 77914 270.50 269.50 272.40 100 270.00 270.10 38 1.16% 2.51%
Natixis 3.92 -0.38% -0.01 707010 3.90 3.86 3.94 1100 3.91 3.92 1402 -0.61% -0.76%
Naturgy Energy Group 22.76 -1.04% -0.24 54446 22.93 22.66 22.93 160 22.75 22.77 262 0.98% 1.34%
Neste Corp 34.38 -0.03% -0.01 258982 34.47 33.97 34.50 31 34.10 34.64 31 2.90% 10.83%
NN Group 32.59 -0.73% -0.24 178852 32.67 32.42 32.78 1024 32.38 32.61 80 -3.35% -3.81%
NOKIA 3.72 -1.49% -0.06 3209529 3.79 3.71 3.80 5000 3.70 3.75 5000 2.62% 12.32%
NOKIAN TYRES 26.36 -2.98% -0.81 116766 27.05 26.34 27.05 41 26.20 26.64 40 -3.44% 2.61%
OMV 47.73 -0.73% -0.35 92236 47.85 47.32 47.96 149 47.56 47.85 450 -4.92% -5.15%
Ontex Group 16.04 -0.19% -0.03 92188 16.03 15.96 16.10 8 16.03 16.07 118 -0.50% -14.59%
ORANGE SA 13.10 0.23% 0.03 998031 13.05 12.98 13.12 470 12.15 13.10 500 0.42% -0.38%
Orion B 43.80 -0.66% -0.29 50151 43.71 43.42 43.92 403 43.26 44.06 402 4.48% 6.08%
Orpea 117.30 -0.26% -0.30 8996 117.00 116.00 117.60 50 117.30 117.70 80 0.34% 2.80%
OSRAM Licht 45.69 0.00% 0.00 628 45.60 45.60 45.81 730 45.38 46.20 712 1.49% 3.51%
OUTOKUMPU 3.22 0.78% 0.03 537404 3.16 3.16 3.28 5478 3.19 3.25 5442 13.02% 14.39%
Pernod-Ricard 168.85 -0.15% -0.25 107457 168.15 166.75 168.95 42 168.80 168.90 30 1.96% 5.53%
Peugeot 19.54 -0.91% -0.18 503377 19.67 19.52 19.86 1714 19.41 19.55 190 -4.59% -8.35%
PORSCHE AUTOMOBIL 67.74 -0.27% -0.18 37029 67.64 67.06 68.42 90 67.72 67.84 130 -2.19% 1.47%
Poste Italiane 10.40 0.05% 0.01 546532 10.34 10.23 10.41 488 10.40 10.47 3751 3.17% 2.31%
PostNL 1.80 -0.27% -0.00 197948 1.79 1.78 1.82 1100 1.80 1.81 1427 -1.77% -10.81%
PROSIEBEN MEDIA 13.48 0.56% 0.07 226307 13.39 13.33 13.63 620 13.46 13.49 330 2.78% -3.16%
PROXIMUS 25.24 0.12% 0.03 44685 25.19 25.18 25.41 27 25.22 25.24 26 2.31% -1.14%
PRYSMIAN 21.47 -1.92% -0.42 206813 21.74 21.34 21.74 200 21.46 21.49 95 0.99% -0.51%
Publicis Groupe 42.15 0.10% 0.04 107816 41.99 41.77 42.64 204 42.11 42.32 170 -2.54% 4.31%
QIAGEN 32.62 0.31% 0.10 224581 32.37 32.25 32.71 180 32.61 32.64 110 3.49% 7.59%
Raiffeisenbank Bank 21.92 -0.05% -0.01 73346 21.64 21.64 21.99 1033 20.10 21.96 800 -3.18% -1.75%
Randstad Holding N.V 54.26 -0.70% -0.38 50867 54.08 53.80 54.34 150 54.22 54.30 152 -2.09% -0.37%
RECORDATI 39.58 0.61% 0.24 20083 39.39 39.24 39.81 2 39.58 39.83 1184 1.33% 4.96%
RED ELECTRICA 17.93 0.00% 0.00 662085 17.93 17.82 17.98 204 17.92 18.09 2616 3.05% 0.39%
Renault 39.19 -0.97% -0.39 231894 39.28 39.03 39.62 110 39.16 39.23 100 -3.39% -6.98%
REPSOL 13.81 -0.65% -0.09 923730 13.82 13.72 13.84 200 13.72 13.81 420 -2.95% -1.25%
Rexel 11.56 -1.20% -0.14 116700 11.57 11.54 11.66 743 11.56 11.59 768 -0.73% -2.24%
Rheinmetall 107.00 -0.79% -0.85 10102 107.15 106.65 107.65 83 106.85 107.00 79 2.25% 4.59%
RTL Group 44.12 0.27% 0.12 14059 43.58 43.58 44.26 182 44.10 44.16 193 1.80% 0.00%
Rubis 55.65 -1.42% -0.80 29733 56.38 55.20 56.38 32 55.65 55.80 77 1.09% 1.46%
RWE 31.22 -0.32% -0.10 564388 31.07 30.85 31.25 154 31.16 31.33 2667 7.14% 14.32%
Ryanair Holdings 15.49 -0.45% -0.07 157297 15.71 15.44 15.82 2391 15.45 15.96 2657 -2.36% 5.95%
SAFRAN 142.10 0.07% 0.10 129506 141.60 140.85 142.10 70 142.05 142.15 70 3.31% 3.08%
SAIPEM 4.43 -0.16% -0.01 543739 4.45 4.39 4.45 1000 4.40 4.45 1100 0.75% 0.93%
Sampo 'A' 40.45 -1.22% -0.50 141045 40.94 40.43 40.94 433 40.19 40.85 433 2.07% 3.85%
Sanofi 91.41 -0.29% -0.27 381879 91.76 90.48 91.76 90 91.14 91.74 90 0.49% 1.88%
SAP SE 126.08 0.29% 0.36 340726 125.12 124.35 126.14 86 126.04 126.20 85 2.12% 5.01%
Sartorius Vz 216.40 0.37% 0.80 5175 214.20 211.80 216.80 35 216.40 217.00 174 4.54% 12.53%
SBM Offshore 16.27 -1.24% -0.20 45542 16.34 16.23 16.34 537 16.25 16.29 532 -0.67% -2.16%
SCHAEFFLER AG INH. V 9.51 -0.79% -0.08 41572 9.57 9.44 9.57 326 9.50 9.52 594 -0.40% -1.00%
Schneider Electric 93.64 -0.30% -0.28 177788 93.62 92.42 93.76 28 93.64 93.68 110 1.28% 2.23%
SCOR SE 38.30 -1.29% -0.50 65051 38.59 38.28 38.82 227 38.29 38.39 287 2.22% 2.19%
SCOUT24 AG NA O.N. 61.80 0.65% 0.40 44253 61.40 60.85 61.90 3 61.80 61.90 138 2.40% 5.28%
SEB 130.20 -2.47% -3.30 12336 132.60 129.50 132.60 65 129.00 130.30 48 -3.84% -1.81%
SES 13.01 0.81% 0.10 110057 12.76 12.76 13.04 2593 12.90 13.00 407 2.12% 4.04%
Siemens 117.02 0.33% 0.38 201565 116.46 115.88 117.44 177 117.00 117.06 177 0.69% 0.22%
Siemens Gamesa Renew 15.52 0.06% 0.01 160807 15.29 15.19 15.56 3022 15.22 15.53 314 3.95% -0.77%
Signify 28.99 -0.85% -0.25 72748 29.24 28.93 29.24 286 28.97 29.00 135 0.28% 4.13%
SMURFIT KAPPA GRP 31.80 -0.56% -0.18 91786 31.83 31.66 31.96 552 31.58 32.12 551 -3.93% -7.18%
SNAM 4.79 -1.30% -0.06 1453773 4.82 4.76 4.84 1487 4.79 4.80 1413 0.29% 2.41%
Société Générale 30.38 -0.59% -0.18 463556 30.30 30.18 30.64 120 30.39 30.42 120 -3.23% -2.35%
Sodexo 99.88 -0.17% -0.17 33654 100.05 99.22 100.35 58 99.78 99.90 6 -1.01% -5.64%
SOFTWARE 33.21 0.12% 0.04 47028 33.01 32.78 34.04 505 33.20 33.24 60 3.39% 6.75%
Solvay 95.34 0.46% 0.44 84014 94.12 93.78 95.94 90 95.30 95.44 90 -3.99% -7.79%
Sopra Steria Group 147.50 -0.54% -0.80 5691 146.70 146.60 147.80 60 147.40 147.70 56 1.72% 2.50%
Spie 17.99 -0.39% -0.07 213895 17.98 17.84 18.07 24 17.98 17.99 100 1.64% -0.99%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 25.13 -0.91% -0.23 291624 24.90 24.81 25.16 638 25.10 25.15 344 0.32% 4.66%
Stora Enso Oyj R 12.20 -1.29% -0.16 730323 12.34 12.16 12.35 300 12.06 12.30 86 2.05% -6.34%
Suez Environnement 14.71 0.29% 0.04 315288 14.63 14.55 14.72 838 13.10 14.71 2339 3.65% 8.98%
Symrise 92.34 0.46% 0.42 28413 91.10 91.10 92.44 97 92.30 92.44 66 2.46% -1.77%
TechnipFMC 17.59 -1.59% -0.28 216245 17.71 17.57 17.82 330 17.59 17.61 800 -4.92% -7.13%
Telecom Italia 0.51 -1.13% -0.01 2980615 0.51 0.50 0.51 9530 0.51 0.51 15000 -1.15% -9.03%
Telefónica Dtl. 2.78 0.25% 0.01 597206 2.75 2.75 2.78 1350 2.78 2.78 3226 0.98% 7.87%
TELEFÓNICA 6.34 0.35% 0.02 3135604 6.28 6.26 6.39 2567 6.34 6.36 1000 4.69% 2.03%
Telenet Group Holdin 40.76 1.34% 0.54 15869 40.08 40.08 40.84 50 40.72 40.80 45 1.85% 1.60%
TENARIS 10.21 -0.44% -0.04 451412 10.21 10.11 10.25 800 10.20 10.23 800 0.47% 1.19%
TERNA 6.09 -1.55% -0.10 901090 6.13 6.05 6.14 1700 6.09 6.10 950 0.73% 2.11%
Thales 99.04 -0.78% -0.78 71288 99.66 98.44 99.66 88 98.96 99.12 82 2.53% 7.12%
THYSSENKRUPP 11.77 -2.08% -0.25 753758 12.00 11.40 12.00 2680 11.67 11.78 737 -1.75% -2.45%
Total 48.08 -1.02% -0.49 693951 48.40 47.88 48.41 150 47.92 48.27 150 -2.17% -2.01%
Téléperformance 226.60 -0.18% -0.40 23616 227.80 225.80 227.80 25 226.00 227.00 25 2.35% 4.42%
Ubisoft Entertainmen 63.43 -1.41% -0.91 129405 63.90 63.12 64.72 58 63.28 63.48 88 -3.18% 3.10%
UCB 81.46 1.17% 0.94 40623 80.10 79.72 81.86 17 81.40 81.48 27 2.08% 15.38%
Umicore 43.33 -1.34% -0.59 117333 43.49 43.20 43.63 130 43.20 43.37 199 -0.66% 0.25%
UNICREDIT 12.98 -1.14% -0.15 1349364 12.81 12.95 13.00 1295 12.97 12.98 500 -2.96% -0.46%
- - - - - - - - - - - 0.00% 0.00%
Unione Di Banche Ita 2.90 -0.38% -0.01 452342 2.88 2.87 2.91 2818 2.87 2.92 2964 0.84% -1.02%
Uniper 29.02 -1.93% -0.57 71967 29.28 28.95 29.45 102 28.95 29.04 293 1.08% -1.89%
UnipolSai Assicurazi 2.52 0.20% 0.01 86957 2.48 2.47 2.52 1200 2.50 2.53 18638 -0.55% -3.16%
UNITED INTERNET 30.51 -0.81% -0.25 48163 30.45 30.27 30.83 74 30.51 30.55 265 -0.94% 4.09%
UPM-KYMMENE 29.25 -0.07% -0.02 171805 29.06 29.00 29.32 37 28.98 29.45 36 0.48% -5.40%
Valéo 30.62 -0.20% -0.06 171308 30.24 30.07 31.03 140 30.60 30.65 120 -3.35% -2.39%
Veolia Environnement 26.05 0.62% 0.16 378567 25.81 25.67 26.10 410 25.98 26.06 43 5.08% 9.92%
Vinci 102.10 0.10% 0.10 206643 101.55 100.75 102.50 104 102.05 102.10 104 1.74% 3.34%
VISCOFAN 50.10 -0.10% -0.05 13404 50.00 49.76 50.35 239 50.05 52.10 936 5.52% 6.01%
Vivendi 25.22 0.52% 0.13 232034 24.99 24.93 25.22 144 25.21 25.29 380 -0.04% -2.47%
VOESTALPINE 23.76 -2.22% -0.54 95032 24.07 23.62 24.15 300 23.67 23.76 34 -3.92% -4.58%
Volkswagen VZ 181.66 -0.22% -0.40 99177 180.34 179.80 183.40 140 181.66 181.74 53 -1.97% 2.95%
Vonovia SE 50.70 0.76% 0.38 255001 50.26 50.02 50.72 144 50.68 50.74 155 2.80% 5.71%
WARTSILA 10.87 -1.81% -0.20 342440 11.06 10.82 11.06 1611 10.80 10.95 1617 3.57% 10.15%
Wendel 121.75 0.04% 0.05 3320 120.90 120.80 122.00 71 121.70 121.80 24 1.63% 2.92%
WFD Unibail Rodamco 132.25 0.38% 0.50 51040 131.85 130.55 133.10 68 132.15 132.30 35 -0.90% -5.57%
Wienerberger 24.80 -1.59% -0.40 87084 25.02 24.58 25.02 100 24.78 24.82 447 -3.88% -6.42%
WIRECARD 128.95 -0.31% -0.40 67649 128.40 127.05 129.90 167 99.20 129.00 65 8.77% 19.84%
WOLTERS KLUWER 67.52 0.06% 0.04 54010 67.26 66.82 67.55 81 67.54 67.58 81 0.63% 3.75%
Zalando 46.93 1.32% 0.61 36463 45.99 45.66 47.00 742 36.20 47.29 699 3.23% 4.31%
Colruyt 44.45 -0.65% -0.29 10837 44.54 44.37 44.93 79 44.41 44.46 45 -1.90% -4.61%