Finanz und Wirtschaft 
19.07.2019 07:47:25
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 636.62 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.07.2019 / 07:47 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.19% | 647.3 | 539.7 |
| 1 Woche | -0.49% | 640.3 | 632.8 |
| 1 Monat | 1.17% | 647.3 | 627.6 |
| 3 Monate | -0.11% | 647.3 | 594.5 |
| 6 Monate | 9.98% | 647.3 | 571.6 |
| 1 Jahr | -3.68% | 665.0 | 536.1 |
| 3 Jahre | 30.16% | 714.6 | 478.0 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 26.36 | -9.42% | -2.74 | 86800 | 28.20 | 26.20 | 28.40 | 88 | 26.36 | 26.46 | 281 | -16.00% | -40.44% |
| A2A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aalberts Industries | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aareal Bank | 23.27 | 0.30% | 0.07 | 33199 | 23.15 | 22.99 | 23.37 | 120 | 23.23 | 23.35 | 234 | -0.89% | -13.56% |
| AB InBev | 79.25 | 0.13% | 0.10 | 464214 | 78.83 | 78.51 | 79.54 | 15 | 79.15 | 79.42 | 58 | -0.63% | 37.61% |
| ABN AMRO GROUP DR/EO | 19.36 | 0.21% | 0.04 | 355944 | 19.25 | 19.24 | 19.45 | 256 | 19.31 | 19.36 | 100 | 0.31% | -5.49% |
| ACCOR | 39.19 | -0.46% | -0.18 | 87515 | 39.09 | 38.96 | 39.40 | 200 | 39.05 | 39.31 | 200 | 2.78% | 5.89% |
| Ackermans & van Haar | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ADIDAS | 281.50 | 0.32% | 0.90 | 133155 | 280.25 | 277.00 | 283.15 | 21 | 280.50 | 281.55 | 55 | 1.20% | 54.12% |
| AEGON | 4.54 | -0.20% | -0.01 | 768028 | 4.50 | 4.50 | 4.57 | 1090 | 4.53 | 4.55 | 1704 | -0.35% | 11.59% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 48.76 | -0.23% | -0.11 | 73315 | 48.37 | 48.30 | 48.84 | 251 | 48.74 | 48.76 | 57 | 1.52% | 24.45% |
| Air France-KLM | 8.77 | -0.50% | -0.04 | 265592 | 8.80 | 8.71 | 8.85 | 468 | 8.77 | 8.78 | 1500 | 1.34% | -7.39% |
| Air Liquide | 122.55 | 0.04% | 0.05 | 128144 | 122.05 | 121.80 | 123.15 | 16 | 115.00 | 122.85 | 70 | 0.57% | 13.00% |
| Airbus Group | 132.14 | 0.33% | 0.44 | 300708 | 130.44 | 131.12 | 132.86 | 379 | 130.58 | 132.26 | 40 | 4.79% | 57.80% |
| Akzo Nobel | 82.64 | -0.60% | -0.50 | 115145 | 82.93 | 82.36 | 83.03 | 71 | 82.43 | 82.67 | 64 | 0.12% | 4.64% |
| ALLIANZ | 215.70 | -0.62% | -1.35 | 180439 | 215.50 | 215.20 | 216.60 | 22 | 215.55 | 217.65 | 227 | -0.36% | 22.67% |
| ALLIED IRISH BANKS | 5.57 | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 37.33 | -1.09% | -0.41 | 205288 | 37.42 | 37.26 | 37.79 | 56 | 37.00 | 37.42 | 132 | -11.22% | 6.20% |
| Altice A | 3.17 | -1.21% | -0.04 | 401154 | 3.20 | 3.16 | 3.23 | 650 | 3.15 | 3.17 | 2100 | 7.05% | 87.69% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AMER SPORTS 'A' | 39.79 | -0.57% | -0.23 | 233 | 40.01 | 39.79 | 40.01 | 417 | 39.70 | 40.32 | 417 | -0.67% | 3.65% |
| Amundi S.A. | 61.05 | -0.97% | -0.60 | 18500 | 61.45 | 60.90 | 61.50 | 75 | 60.95 | 61.05 | 210 | 0.91% | 32.00% |
| Andritz | 30.16 | -3.27% | -1.02 | 186833 | 31.08 | 30.16 | 31.36 | 716 | 30.02 | 30.38 | 681 | 0.94% | -24.56% |
| ArcelorMittal | 14.77 | -1.98% | -0.30 | 905390 | 14.80 | 14.72 | 14.98 | 203 | 14.69 | 14.77 | 813 | 2.48% | -18.64% |
| Arkema | 81.06 | -1.51% | -1.24 | 62213 | 81.92 | 80.76 | 82.18 | 59 | 80.92 | 81.46 | 49 | 1.50% | 8.54% |
| Aroundtown | 7.33 | -0.16% | -0.01 | 1294349 | 7.33 | 7.30 | 7.39 | 682 | 7.33 | 7.34 | 265 | -3.90% | 1.86% |
| ASM International | 62.00 | 1.44% | 0.88 | 98437 | 60.34 | 60.34 | 62.70 | 18 | 62.00 | 62.28 | 83 | 5.66% | 71.51% |
| ASML Holding | 199.62 | 3.02% | 5.86 | 510091 | 193.30 | 193.20 | 200.60 | 58 | 199.50 | 199.78 | 27 | 7.90% | 45.60% |
| ASR Nederland | 36.08 | 0.22% | 0.08 | 112277 | 35.88 | 35.88 | 36.47 | 100 | 36.09 | 36.11 | 163 | -0.61% | 4.22% |
| Assicurazioni Genera | 17.06 | -0.18% | -0.03 | 867210 | 16.96 | 16.96 | 17.14 | 825 | 17.06 | 17.07 | 833 | -0.64% | 16.97% |
| ATLANTIA | 23.90 | -1.16% | -0.28 | 368470 | 23.79 | 23.77 | 24.08 | 348 | 23.90 | 23.92 | 220 | -2.01% | 32.04% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AURUBIS | 39.67 | -1.90% | -0.77 | 98651 | 40.22 | 38.83 | 40.51 | 27 | 39.30 | 39.94 | 27 | -3.10% | -7.74% |
| AXA | 23.66 | -0.48% | -0.12 | 946170 | 23.68 | 23.59 | 23.80 | 320 | 23.59 | 23.68 | 440 | 0.23% | 25.44% |
| AXEL SPRINGER | 62.15 | 0.20% | 0.12 | 20928 | 62.00 | 62.00 | 62.25 | 776 | 62.00 | 62.15 | 386 | 0.28% | 25.66% |
| AZIMUT | 17.18 | -0.75% | -0.13 | 21293 | 17.18 | 17.14 | 17.28 | 312 | 17.18 | 17.20 | 400 | -2.05% | 80.39% |
| Aéroports de Paris | 165.00 | 1.16% | 1.90 | 20535 | 161.85 | 161.85 | 165.50 | 80 | 164.80 | 165.10 | 14 | 3.19% | -0.42% |
| BBVA | 4.85 | -14.60% | -0.83 | 4065726 | 4.88 | 4.81 | 4.89 | 3338 | 4.85 | 4.86 | 3000 | -1.50% | -25.41% |
| Banco BPM | 1.89 | 0.69% | 0.01 | 549715 | 1.87 | 1.86 | 1.90 | 2300 | 1.89 | 1.89 | 7000 | -0.92% | -3.32% |
| BA.SABADELL | 0.92 | 0.24% | 0.00 | 2141011 | 0.90 | 0.89 | 0.92 | 10326 | 0.92 | 0.92 | 10326 | -2.56% | -7.76% |
| Banco Santander | 4.05 | -1.46% | -0.06 | 11071525 | 4.06 | 4.00 | 4.08 | 4000 | 4.05 | 4.06 | 2400 | -3.78% | 2.18% |
| Bank of Ireland | 4.48 | -1.02% | -0.05 | 256902 | 4.46 | 4.42 | 4.50 | 559 | 4.00 | 5.75 | 1500 | -4.80% | -7.97% |
| Bankia | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BANKINTER | 6.41 | -1.17% | -0.08 | 655153 | 6.41 | 6.39 | 6.46 | 1000 | 6.41 | 6.42 | 500 | 0.47% | -8.30% |
| BASF | 60.46 | -0.64% | -0.39 | 453934 | 60.48 | 60.17 | 60.83 | 289 | 60.45 | 60.47 | 289 | 1.53% | -8.62% |
| BAYER | 58.81 | -0.41% | -0.24 | 453690 | 59.08 | 58.67 | 59.59 | 220 | 58.80 | 58.87 | 84 | -0.51% | -3.13% |
| BMW | 66.19 | -0.42% | -0.28 | 364907 | 66.05 | 65.75 | 66.42 | 11 | 66.17 | 66.20 | 105 | 1.36% | -6.41% |
| BEIERSDORF | 106.65 | -0.47% | -0.50 | 100883 | 106.83 | 106.10 | 107.50 | 120 | 106.55 | 106.65 | 788 | 0.66% | 16.86% |
| Bic | 68.20 | -2.15% | -1.50 | 17053 | 69.00 | 67.85 | 69.25 | 100 | 67.90 | 68.45 | 100 | -2.22% | -23.59% |
| bioMerieux | 72.65 | 0.28% | 0.20 | 15693 | 72.10 | 72.00 | 72.85 | 180 | 72.55 | 72.70 | 140 | -0.07% | 27.01% |
| BNP Paribas | 42.40 | -0.19% | -0.08 | 416409 | 42.30 | 41.92 | 42.73 | 250 | 42.41 | 42.56 | 200 | -0.46% | 7.37% |
| Bolloré | 3.98 | -1.00% | -0.04 | 150551 | 3.97 | 3.97 | 4.01 | 10188 | 3.93 | 3.98 | 700 | - | 13.66% |
| BME | 20.94 | -0.95% | -0.20 | 5643 | 21.05 | 20.91 | 21.05 | 2095 | 20.66 | 21.78 | 2126 | -3.06% | -13.47% |
| Bouygues | 32.88 | -0.18% | -0.06 | 185146 | 32.62 | 32.49 | 33.02 | 250 | 32.78 | 32.98 | 250 | 3.62% | 4.95% |
| BPER | 3.84 | 1.19% | 0.04 | 142021 | 3.76 | 3.76 | 3.85 | 3400 | 3.84 | 3.85 | 1400 | 0.73% | 14.45% |
| bpost | 8.15 | -1.83% | -0.15 | 16297 | 8.25 | 8.14 | 8.27 | 3979 | 8.06 | 8.16 | 800 | -2.20% | 1.98% |
| BRENNTAG | 42.81 | -1.38% | -0.60 | 320351 | 43.15 | 42.49 | 43.15 | 80 | 42.79 | 43.26 | 1146 | 0.47% | 13.55% |
| Bureau Veritas | 21.31 | -3.05% | -0.67 | 165777 | 21.86 | 21.26 | 21.86 | 420 | 21.29 | 21.32 | 120 | -0.84% | 20.12% |
| Caixabank SA | 2.51 | -0.08% | -0.00 | 1927069 | 2.47 | 2.45 | 2.52 | 3388 | 2.50 | 2.51 | 400 | -1.88% | -20.77% |
| Cap Gemini | 112.20 | -0.66% | -0.75 | 137403 | 112.10 | 110.50 | 112.80 | 43 | 111.75 | 112.20 | 40 | -1.49% | 29.77% |
| Carrefour | 17.75 | -0.14% | -0.03 | 294685 | 17.66 | 17.66 | 17.90 | 278 | 17.73 | 17.77 | 258 | -0.06% | 19.62% |
| Casino Guichard | 32.59 | 1.46% | 0.47 | 20519 | 32.20 | 32.07 | 32.71 | 150 | 32.48 | 32.61 | 103 | 3.30% | -11.13% |
| CECONOMY | 5.48 | -0.98% | -0.05 | 147182 | 5.43 | 5.40 | 5.50 | 256 | 5.48 | 5.48 | 198 | -4.86% | 73.69% |
| CELLNEX TELECOM SA E | 32.62 | -0.37% | -0.12 | 199396 | 32.80 | 32.49 | 32.99 | 400 | 32.60 | 32.63 | 311 | -1.42% | 54.98% |
| Christian Dior | 489.40 | -0.33% | -1.60 | 2135 | 486.60 | 484.60 | 489.40 | 30 | 488.40 | 490.80 | 30 | 1.58% | 46.61% |
| Michelin (CGDE) | 105.70 | -0.33% | -0.35 | 151553 | 105.45 | 105.00 | 107.10 | 157 | 105.65 | 106.20 | 45 | -2.72% | 22.22% |
| CNH Industrial | 9.19 | -0.46% | -0.04 | 626418 | 9.14 | 9.14 | 9.26 | 400 | 9.17 | 9.19 | 100 | 1.10% | 17.29% |
| CNP Assurances | 20.10 | 0.00% | 0.00 | 27521 | 20.10 | 19.89 | 20.14 | 140 | 20.08 | 20.16 | 650 | -1.28% | 8.88% |
| COFINIMMO | 117.20 | 0.51% | 0.60 | 3124 | 116.20 | 116.20 | 117.20 | 23 | 117.00 | 117.20 | 10 | - | 7.52% |
| Commerzbank | 6.38 | -1.77% | -0.12 | 711307 | 6.44 | 6.33 | 6.47 | 754 | 6.37 | 6.38 | 577 | -2.28% | -40.54% |
| Compagnie de Saint-G | 34.16 | -0.52% | -0.18 | 431328 | 34.41 | 33.97 | 34.41 | 300 | 34.08 | 34.28 | 300 | 2.31% | 15.48% |
| Cie Plastic Omnium | 20.72 | -1.61% | -0.34 | 47191 | 20.97 | 20.51 | 21.11 | 70 | 20.59 | 20.73 | 70 | 1.72% | 3.03% |
| CONTINENTAL | 117.04 | -0.86% | -1.02 | 109035 | 116.48 | 116.48 | 118.08 | 42 | 116.80 | 117.22 | 42 | 1.67% | -2.63% |
| COVESTRO AG O.N. | 41.78 | -0.59% | -0.25 | 124863 | 41.54 | 41.36 | 42.19 | 310 | 41.77 | 41.90 | 117 | 3.93% | -3.31% |
| Covivio | 94.45 | 0.21% | 0.20 | 18579 | 94.00 | 93.90 | 94.80 | 90 | 94.10 | 94.90 | 53 | 0.91% | 11.51% |
| CRH PLC | 2647.00 | -0.82% | -22.00 | 270004 | 2663.00 | 2645.00 | 2667.00 | 185 | 2645.00 | 2654.00 | 185 | 0.19% | 28.43% |
| Crédit Agricole | 10.78 | -1.51% | -0.17 | 1530520 | 10.87 | 10.68 | 10.91 | 400 | 10.78 | 10.82 | 800 | -2.04% | 14.60% |
| Daimler | 45.48 | -1.53% | -0.70 | 878780 | 45.81 | 45.41 | 46.09 | 268 | 45.47 | 45.48 | 268 | -2.51% | -0.95% |
| Danone | 75.72 | 0.56% | 0.42 | 335118 | 75.48 | 75.34 | 76.22 | 2 | 75.72 | 75.76 | 142 | - | 23.20% |
| Dassault Aviation | 1208.00 | -1.31% | -16.00 | 1085 | 1210.00 | 1205.00 | 1226.00 | 4 | 1201.00 | 1218.00 | 4 | 3.42% | - |
| Dassault Systèmes | 135.65 | -1.81% | -2.50 | 216194 | 136.75 | 134.30 | 136.75 | 90 | 135.60 | 135.75 | 36 | -3.35% | 31.38% |
| Davide Campari Milan | 8.65 | 0.52% | 0.04 | 332081 | 8.60 | 8.53 | 8.68 | 100 | 8.65 | 8.66 | 655 | -1.20% | 17.61% |
| DEUTSCHE BANK | 6.99 | -0.48% | -0.03 | 2042560 | 6.95 | 6.92 | 7.08 | 1500 | 6.98 | 7.01 | 1500 | 5.99% | 0.29% |
| DEUTSCHE BOERSE | 128.15 | 0.91% | 1.15 | 149504 | 126.90 | 126.80 | 128.45 | 39 | 128.05 | 128.20 | 100 | -0.19% | 22.46% |
| DEUTSCHE EUROSHOP | 25.06 | 0.56% | 0.14 | 8729 | 24.92 | 24.78 | 25.06 | 178 | 25.02 | 25.06 | 62 | -1.03% | -1.88% |
| DEUTSCHE LUFTHANSA | 14.92 | -1.19% | -0.18 | 896026 | 15.03 | 14.80 | 15.12 | 380 | 14.91 | 14.96 | 327 | 0.07% | -24.11% |
| DEUTSCHE POST | 29.32 | -0.29% | -0.09 | 469173 | 29.45 | 29.32 | 29.61 | 169 | 29.27 | 29.33 | 306 | -0.36% | 22.60% |
| Deutsche Telekom | 14.75 | -0.82% | -0.12 | 1890799 | 14.70 | 14.70 | 14.94 | 1025 | 14.75 | 14.75 | 1025 | -3.61% | -0.55% |
| Deutsche Wohnen | 33.10 | 1.10% | 0.36 | 424499 | 32.51 | 32.51 | 33.24 | 154 | 33.02 | 33.16 | 232 | 0.09% | -17.37% |
| Dialog Semiconductor | 36.57 | -1.35% | -0.50 | 100580 | 36.17 | 36.11 | 36.95 | 59 | 36.55 | 36.59 | 360 | 1.50% | 62.07% |
| DIA | 0.57 | 9.88% | 0.05 | 80687 | 0.58 | 0.57 | 0.58 | 1452 | 0.55 | 0.58 | 17936 | 9.76% | 21.41% |
| Dürr | 27.01 | -2.67% | -0.74 | 67878 | 27.22 | 26.66 | 27.44 | 178 | 26.96 | 27.09 | 178 | -3.19% | -11.85% |
| E.ON | 9.42 | 0.43% | 0.04 | 1356894 | 9.35 | 9.34 | 9.47 | 702 | 9.42 | 9.42 | 702 | -0.60% | 9.12% |
| Edenred | 44.71 | -0.07% | -0.03 | 69892 | 44.57 | 43.95 | 44.94 | 111 | 44.56 | 44.73 | 141 | 0.07% | 39.33% |
| EDP-ENERGIAS | 3.40 | 0.74% | 0.03 | 1640277 | 3.38 | 3.36 | 3.40 | 1200 | 3.40 | 3.40 | 1146 | 0.98% | 11.65% |
| Eiffage | 90.84 | -0.55% | -0.50 | 33262 | 90.69 | 90.06 | 91.28 | 54 | 90.68 | 91.08 | 120 | 2.74% | 24.99% |
| E.D.F. | 11.16 | 2.29% | 0.25 | 334206 | 10.93 | 10.93 | 11.19 | 340 | 11.14 | 11.21 | 450 | -0.13% | -19.22% |
| Elior Group | 11.22 | -2.26% | -0.26 | 148159 | 11.38 | 11.18 | 11.41 | 1587 | 11.20 | 11.23 | 1100 | -4.27% | -13.76% |
| Elis | 16.45 | 0.43% | 0.07 | 83990 | 16.31 | 16.31 | 16.65 | 191 | 16.41 | 16.54 | 302 | 0.73% | 11.98% |
| Elisa Corp. | 41.48 | 0.41% | 0.17 | 59350 | 41.24 | 41.23 | 41.71 | 1208 | 40.75 | 42.17 | 1167 | -2.74% | 15.09% |
| ENAGAS | 19.53 | -0.51% | -0.10 | 527723 | 19.29 | 19.14 | 19.71 | 100 | 19.52 | 19.55 | 210 | 1.77% | -17.39% |
| Endesa | 23.04 | 0.96% | 0.22 | 587028 | 22.70 | 22.65 | 23.08 | 5 | 23.05 | 24.03 | 1923 | 0.96% | 14.06% |
| ENEL | 6.57 | 1.08% | 0.07 | 6991955 | 6.49 | 6.49 | 6.62 | 3073 | 6.57 | 6.58 | 2000 | 1.15% | 30.59% |
| Engie S.A. | 13.84 | 0.44% | 0.06 | 856071 | 13.71 | 13.71 | 13.95 | 438 | 13.84 | 14.50 | 190 | 0.07% | 10.76% |
| ENI | 14.31 | -0.58% | -0.08 | 2370043 | 14.34 | 14.26 | 14.46 | 1274 | 14.31 | 14.33 | 600 | -3.40% | 4.36% |
| ERSTE GROUP BANK | 33.45 | 0.18% | 0.06 | 157624 | 33.10 | 33.01 | 33.62 | 1499 | 32.99 | 33.58 | 133 | -0.83% | 15.70% |
| EssilorLuxottica | 118.75 | 1.93% | 2.25 | 301790 | 114.70 | 114.70 | 119.20 | 110 | 118.75 | 118.80 | 99 | 2.15% | 7.32% |
| Eurazeo | 59.85 | -1.16% | -0.70 | 8672 | 60.40 | 59.70 | 60.40 | 220 | 59.85 | 59.90 | 116 | -2.68% | 1.44% |
| Eurofins Scientific | 377.60 | -0.74% | -2.80 | 23435 | 375.20 | 373.60 | 380.80 | 12 | 375.20 | 378.00 | 20 | -3.08% | 16.11% |
| Euronext | 69.75 | -0.29% | -0.20 | 27980 | 69.60 | 69.40 | 70.25 | 100 | 69.70 | 70.00 | 60 | 1.09% | 38.81% |
| Eutelsat Communicati | 16.97 | -0.79% | -0.14 | 160603 | 17.00 | 16.85 | 17.09 | 100 | 16.95 | 16.96 | 750 | -1.08% | -1.71% |
| Evonik Industries | 25.38 | -1.21% | -0.31 | 190776 | 25.44 | 25.37 | 25.66 | 200 | 25.37 | 25.42 | 764 | 1.85% | 16.21% |
| Exor NV | 62.98 | -0.19% | -0.12 | 72294 | 62.74 | 62.56 | 63.19 | 90 | 62.94 | 63.16 | 80 | -0.41% | 34.03% |
| Faurecia | 37.91 | -1.22% | -0.47 | 103132 | 38.14 | 37.80 | 38.63 | 28 | 37.59 | 37.92 | 64 | 4.81% | 15.44% |
| Ferrari N.V. | 149.90 | -0.56% | -0.85 | 149992 | 151.50 | 149.25 | 151.50 | 83 | 149.90 | 150.05 | 96 | 1.32% | 73.17% |
| FERROVIAL | 23.94 | -0.37% | -0.09 | 494879 | 23.82 | 23.67 | 23.99 | 416 | 23.89 | 23.93 | 550 | 3.68% | 34.49% |
| Fiat Chrysler | 12.21 | 0.21% | 0.03 | 628901 | 12.11 | 12.09 | 12.28 | 694 | 12.21 | 12.21 | 694 | -1.13% | -3.49% |
| FinecoBank S.p.A. | 10.02 | 0.05% | 0.01 | 948435 | 9.91 | 9.86 | 10.07 | 500 | 10.02 | 10.04 | 500 | -3.05% | 14.14% |
| FORTUM | 20.29 | -0.20% | -0.04 | 374660 | 20.24 | 20.13 | 20.37 | 2468 | 19.91 | 20.69 | 2194 | 0.79% | 6.65% |
| FRAPORT | 74.10 | 0.27% | 0.20 | 30991 | 73.52 | 73.52 | 74.28 | 40 | 73.90 | 74.08 | 180 | 1.42% | 18.83% |
| freenet | 17.51 | -1.21% | -0.21 | 37293 | 17.65 | 17.46 | 17.73 | 180 | 17.41 | 17.52 | 750 | -3.30% | 3.00% |
| FRESENIUS MED. CARE | 67.56 | -0.82% | -0.56 | 213808 | 67.84 | 67.48 | 68.56 | 70 | 67.50 | 67.78 | 70 | -4.41% | 19.58% |
| FRESENIUS | 45.27 | -0.54% | -0.24 | 197313 | 45.54 | 45.22 | 46.13 | 122 | 45.26 | 45.30 | 106 | -5.01% | 6.97% |
| FUCHS PETROLUB PRF | 34.60 | -2.75% | -0.98 | 44192 | 35.16 | 34.56 | 35.20 | 118 | 34.58 | 34.62 | 60 | -0.17% | -3.57% |
| Galapagos | 153.90 | 0.57% | 0.88 | 185715 | 151.80 | 151.60 | 154.50 | 415 | 153.65 | 154.05 | 32 | 22.78% | 90.99% |
| Galp Energia | 13.90 | -0.71% | -0.10 | 569674 | 13.95 | 13.88 | 14.04 | 77 | 13.79 | 13.92 | 230 | 0.36% | 1.02% |
| GEA GROUP | 21.20 | -2.17% | -0.47 | 138650 | 21.56 | 21.16 | 21.58 | 120 | 21.18 | 21.24 | 226 | -4.55% | -5.78% |
| Gecina | 129.45 | -0.65% | -0.85 | 19789 | 127.90 | 127.90 | 130.00 | 60 | 129.10 | 129.90 | 60 | -0.27% | 14.56% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Gerresheimer | 72.35 | -0.62% | -0.45 | 26181 | 72.75 | 72.10 | 72.75 | 50 | 72.30 | 72.40 | 82 | -2.23% | 26.16% |
| Getlink SE | 13.57 | -0.22% | -0.03 | 175003 | 13.54 | 13.53 | 13.66 | 103 | 13.56 | 13.58 | 328 | -1.09% | 15.34% |
| GLANBIA | 14.17 | -0.70% | -0.10 | 68481 | 14.14 | 14.21 | 14.25 | 31 | 13.64 | 14.34 | 34 | -1.25% | -13.49% |
| GRIFOLS CL. A | 28.90 | 1.33% | 0.38 | 387766 | 28.49 | 28.49 | 29.17 | 237 | 28.89 | 28.91 | 150 | 5.05% | 26.59% |
| GBL | 84.82 | -0.59% | -0.50 | 9742 | 84.92 | 84.36 | 85.02 | 10 | 84.82 | 84.88 | 35 | -1.10% | 11.84% |
| Hannover Rückversich | 143.40 | -0.21% | -0.30 | 16391 | 142.70 | 142.60 | 143.60 | 77 | 143.40 | 143.60 | 40 | 0.56% | 22.46% |
| HeidelbergCement AG | 67.96 | -0.50% | -0.34 | 117299 | 67.88 | 67.64 | 68.32 | 83 | 67.94 | 67.98 | 128 | 2.78% | 26.98% |
| Heineken Holding | 94.15 | -0.26% | -0.25 | 13440 | 94.00 | 93.65 | 94.45 | 86 | 94.10 | 94.25 | 50 | 0.37% | 28.10% |
| Heineken | 99.74 | -0.16% | -0.16 | 109409 | 99.70 | 99.24 | 99.94 | 76 | 99.74 | 99.78 | 76 | 0.69% | 29.47% |
| HENKEL Vz | 89.68 | 0.02% | 0.02 | 188481 | 89.48 | 89.18 | 91.20 | 140 | 89.60 | 89.70 | 200 | 2.77% | -5.92% |
| HERMES INTL | 640.40 | -0.40% | -2.60 | 7396 | 639.80 | 637.60 | 646.40 | 20 | 639.00 | 640.80 | 10 | -0.19% | 32.34% |
| HOCHTIEF | 97.00 | -9.26% | -9.90 | 88394 | 99.30 | 93.70 | 99.55 | 44 | 96.55 | 97.40 | 44 | -11.58% | -17.24% |
| Hugo Boss | 56.36 | -1.37% | -0.78 | 94103 | 56.34 | 55.98 | 56.66 | 230 | 56.32 | 56.36 | 110 | -1.23% | 4.84% |
| Huhtamäki | 36.38 | -1.20% | -0.44 | 106740 | 36.75 | 36.06 | 36.75 | 69 | 35.62 | 37.12 | 1323 | 0.41% | 34.89% |
| IBERDROLA | 8.59 | 0.42% | 0.04 | 2610183 | 8.53 | 8.53 | 8.65 | 400 | 8.59 | 8.61 | 1296 | 0.16% | 19.03% |
| ICADE | 79.70 | -0.44% | -0.35 | 11806 | 79.70 | 78.95 | 79.75 | 54 | 79.65 | 79.70 | 160 | 0.31% | 19.85% |
| Iliad | 92.04 | 0.31% | 0.28 | 26106 | 91.80 | 91.56 | 92.94 | 53 | 91.80 | 92.10 | 140 | -5.64% | -24.68% |
| IMCD | 75.50 | -2.96% | -2.30 | 71828 | 77.30 | 75.00 | 77.45 | 59 | 75.30 | 75.60 | 50 | -3.76% | 34.46% |
| Imerys | 43.42 | -1.68% | -0.74 | 38868 | 43.68 | 43.30 | 43.86 | 50 | 43.26 | 43.44 | 52 | 0.32% | 3.78% |
| Inditex Ind De Desno | 27.37 | 0.88% | 0.24 | 557706 | 26.96 | 26.96 | 27.46 | 593 | 27.35 | 27.37 | 593 | 2.01% | 22.08% |
| Infineon Technologie | 16.37 | 0.31% | 0.05 | 813220 | 16.21 | 16.21 | 16.46 | 306 | 16.36 | 16.38 | 469 | 2.71% | -6.19% |
| ING Groep | 10.26 | -0.23% | -0.02 | 2085705 | 10.19 | 10.19 | 10.30 | 1304 | 10.26 | 10.27 | 850 | -1.40% | 6.96% |
| INGENICO | 78.04 | 0.70% | 0.54 | 58980 | 76.80 | 76.80 | 78.28 | 50 | 77.98 | 78.16 | 44 | 1.04% | 58.01% |
| innogy SE | 42.99 | 0.82% | 0.35 | 53410 | 42.51 | 42.51 | 43.14 | 117 | 42.93 | 43.10 | 117 | 1.42% | 6.04% |
| INTESA SANPAOLO | 2.06 | 0.53% | 0.01 | 8620309 | 2.03 | 2.03 | 2.06 | 5600 | 2.06 | 2.06 | 9526 | 0.14% | 6.34% |
| Ipsen | 113.50 | 2.07% | 2.30 | 43559 | 110.20 | 110.20 | 113.60 | 43 | 113.30 | 114.50 | 43 | -3.45% | 0.58% |
| ITALGAS S.P.A. O.N. | 6.20 | 0.13% | 0.01 | 746573 | 6.16 | 6.13 | 6.21 | 322 | 6.19 | 6.20 | 1156 | 0.58% | 24.42% |
| JCDECAUX | 25.66 | -0.54% | -0.14 | 34069 | 25.78 | 25.56 | 25.80 | 150 | 25.58 | 25.70 | 90 | -0.62% | 4.14% |
| JERONIMO MARTINS | 14.84 | -0.62% | -0.09 | 155235 | 14.85 | 14.81 | 14.92 | 900 | 14.81 | 14.84 | 100 | 3.06% | 43.96% |
| K+S | 15.34 | -1.82% | -0.28 | 217920 | 15.52 | 15.28 | 15.70 | 313 | 15.32 | 15.35 | 230 | -3.97% | -2.88% |
| KBC Groep | 58.42 | -1.55% | -0.92 | 254376 | 58.58 | 57.52 | 58.80 | 125 | 58.36 | 58.42 | 111 | -2.41% | 3.54% |
| KERING | 519.60 | -1.12% | -5.90 | 51202 | 513.80 | 513.30 | 521.20 | 25 | 519.80 | 520.10 | 17 | 0.43% | 26.55% |
| KERRY GROUP A | 106.80 | -0.19% | -0.20 | 1290 | 106.50 | 105.10 | 106.90 | 127 | 106.70 | 106.80 | 26 | 0.95% | 23.54% |
| KESKO B | 49.90 | -1.15% | -0.58 | 42194 | 50.18 | 49.64 | 50.30 | 1004 | 49.02 | 50.72 | 970 | 0.52% | 6.19% |
| KINGSPAN GROUP | 46.60 | -0.85% | -0.40 | 82328 | 46.42 | 46.32 | 46.90 | 954 | 46.10 | 46.76 | 80 | 3.42% | 26.56% |
| KION GROUP | 50.94 | -1.39% | -0.72 | 100429 | 51.10 | 50.54 | 51.18 | 93 | 50.78 | 51.12 | 93 | 0.67% | 15.62% |
| Klépierre | 29.11 | -0.78% | -0.23 | 79620 | 29.24 | 29.03 | 29.36 | 140 | 29.06 | 29.16 | 169 | -1.26% | 7.70% |
| KONE | 51.24 | -0.12% | -0.06 | 364472 | 51.14 | 49.69 | 53.78 | 977 | 50.26 | 52.12 | 943 | 1.79% | 23.41% |
| Ahold Delhaize | 20.36 | -2.47% | -0.52 | 789145 | 20.71 | 20.36 | 20.79 | 400 | 20.37 | 20.41 | 243 | 0.82% | -7.98% |
| BOSKALIS WESTMINSTER | 20.11 | -0.20% | -0.04 | 24942 | 20.09 | 20.00 | 20.16 | 69 | 20.09 | 20.12 | 130 | 0.78% | -7.11% |
| Koninklijke DSM | 112.75 | -1.10% | -1.25 | 73609 | 113.05 | 111.95 | 113.30 | 56 | 112.70 | 113.15 | 43 | 1.17% | 58.27% |
| KONINKLIJKE KPN | 2.64 | 0.88% | 0.02 | 2159518 | 2.62 | 2.62 | 2.66 | 1916 | 2.63 | 2.65 | 1916 | -1.01% | 3.09% |
| PHILIPS | 39.27 | -0.67% | -0.27 | 636551 | 39.38 | 39.16 | 39.52 | 126 | 39.26 | 39.28 | 95 | -0.51% | 26.80% |
| Koninklijke Vopak | 42.69 | -0.21% | -0.09 | 36456 | 42.78 | 42.62 | 42.96 | 310 | 42.69 | 42.72 | 17 | -0.02% | 7.34% |
| L'Oreal | 250.60 | -0.32% | -0.80 | 85129 | 251.10 | 249.10 | 252.10 | 11 | 225.00 | 251.00 | 17 | -0.28% | 24.55% |
| Lagardère | 22.20 | -0.63% | -0.14 | 25239 | 22.22 | 22.14 | 22.28 | 130 | 22.16 | 22.22 | 200 | -0.63% | 0.68% |
| Lanxess | 54.16 | -0.44% | -0.24 | 89189 | 53.92 | 53.44 | 54.36 | 85 | 54.20 | 54.22 | 240 | 1.69% | 33.76% |
| LEG Immobilien | 105.00 | 0.77% | 0.80 | 32008 | 104.00 | 104.00 | 105.35 | 48 | 104.40 | 105.00 | 38 | -0.05% | 14.50% |
| Legrand | 63.52 | -0.53% | -0.34 | 99862 | 63.52 | 63.10 | 63.88 | 109 | 63.46 | 63.52 | 86 | 1.89% | 28.48% |
| Leonardo S.p.A. | 11.49 | -0.73% | -0.09 | 190908 | 11.41 | 11.37 | 11.58 | 3874 | 11.35 | 11.49 | 1100 | 0.48% | 49.80% |
| LINDE PLC EO 0,001 | 180.35 | -0.08% | -0.15 | 147538 | 180.20 | 179.30 | 182.00 | 113 | 180.35 | 180.45 | 113 | 0.84% | 29.89% |
| LVMH Moët Henn. L. Vui | 383.10 | 0.04% | 0.15 | 111125 | 379.35 | 378.15 | 384.20 | 46 | 383.10 | 383.20 | 46 | 0.17% | 48.12% |
| MAN | 50.60 | -1.08% | -0.55 | 1657 | 51.05 | 50.55 | 51.05 | 49 | 50.50 | 50.70 | 126 | -4.71% | -43.90% |
| MAPFRE | 2.73 | 0.04% | 0.00 | 334837 | 2.71 | 2.70 | 2.74 | 4900 | 2.73 | 2.73 | 1800 | 1.56% | 17.79% |
| MEDIASET | 5.83 | -2.96% | -0.18 | 895021 | 5.94 | 5.80 | 5.99 | 600 | 5.82 | 5.83 | 39 | -3.32% | 6.51% |
| Mediobanca | 9.44 | 0.88% | 0.08 | 307808 | 9.31 | 9.30 | 9.46 | 550 | 9.43 | 9.46 | 503 | 0.38% | 28.42% |
| MERCK KGAA | 94.40 | 2.05% | 1.90 | 155786 | 92.72 | 92.70 | 94.66 | 53 | 94.16 | 94.58 | 53 | 1.68% | 5.08% |
| Merlin Properties SO | 12.49 | 0.08% | 0.01 | 164029 | 12.47 | 12.39 | 12.50 | 322 | 12.47 | 12.50 | 1000 | 0.81% | 15.38% |
| METSO OYJ | 33.83 | - |