13.11.2019 02:38:28
ESTX RE.USD
660.74
$$$
1.3500
0.20%
12.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 659.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.11.2019 / 17:50
Währung $$$ Aktualisierungsstand 13.11.2019 / 02:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.27% 662.1 539.7
1 Woche 0.27% 662.1 659.1
1 Monat 4.00% 662.1 632.9
3 Monate 8.97% 662.1 589.6
6 Monate 7.88% 662.1 589.6
1 Jahr 14.02% 662.1 536.1
3 Jahre 34.68% 714.6 478.0
Benchmark:
27.13
13
SMI
20.27
22.36
SMI
-17.01
-10.68
SMI
2017
2018
2019
{"2017":{"performance":27.13,"chartHeight":22,"year":2017,"ID_NOTATION":"193814"},"2018":{"performance":-17.01,"chartHeight":20.245425283639,"year":2018,"ID_NOTATION":"193814"},"2019":{"performance":20.27,"chartHeight":21.04435683596,"year":2019,"ID_NOTATION":"193814"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 02:38:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 24.26 -1.06% -0.26 74823 24.42 23.44 24.42 550 24.18 45.00 375 3.28% -45.19%
A2A 1.79 -0.58% -0.01 577235 1.79 1.78 1.80 7500 1.79 1.80 3600 0.17% 14.24%
Aalberts Industries 39.77 0.33% 0.13 30240 39.71 39.39 39.78 108 39.73 39.80 106 4.60% 37.14%
Aareal Bank 27.97 -8.02% -2.44 89556 30.19 27.93 30.19 125 27.93 28.03 279 -6.74% 3.90%
AB InBev 72.03 1.14% 0.81 302060 71.19 71.15 72.52 600 71.96 72.05 403 0.53% 25.07%
ABN AMRO GROUP DR/EO 17.45 0.72% 0.12 329701 17.39 17.38 17.56 300 17.44 17.46 260 0.52% -14.79%
ACCOR 38.58 -0.52% -0.20 99506 38.68 38.23 38.73 64 38.56 38.60 115 -2.25% 4.24%
Ackermans & van Haar 142.10 -0.63% -0.90 857 143.10 141.90 143.20 29 141.90 142.20 13 1.50% 7.49%
ACS ACTIVIDADES DE C 35.65 -0.17% -0.06 163349 35.85 35.38 36.05 63 35.66 35.68 110 -2.91% 5.50%
ADIDAS 270.10 -0.15% -0.40 102209 269.90 267.55 270.40 18 260.00 270.10 54 -3.76% 47.88%
AEGON 4.28 1.93% 0.08 1709000 4.21 4.20 4.28 1306 4.28 4.29 1306 3.23% 5.13%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 53.34 0.79% 0.42 77409 52.86 52.82 53.34 694 53.28 53.36 80 0.57% 36.14%
Air France-KLM 10.33 0.15% 0.01 195244 10.32 10.22 10.39 540 10.30 10.34 650 3.94% 9.04%
Air Liquide 118.75 -0.21% -0.25 108932 118.70 118.15 119.35 26 112.00 118.85 36 -0.59% 20.45%
Airbus Group 134.90 1.57% 2.08 251533 132.88 132.64 135.24 41 134.70 134.90 81 3.91% 0.00%
Akzo Nobel 87.59 1.44% 1.24 172099 86.41 86.12 87.72 29 87.57 87.65 48 3.89% 10.91%
ALLIANZ 218.85 -0.50% -1.10 190381 219.90 218.35 220.70 19 218.60 219.35 25 -1.24% 24.46%
- - - - - - - - - - - 0.00% 0.00%
Alstom 37.88 -1.80% -0.69 482746 38.53 37.38 38.55 75 37.89 37.93 107 -1.61% 7.77%
Altice A 5.50 1.10% 0.06 1979571 5.46 5.37 5.50 600 5.50 5.50 700 7.50% 225.56%
Amadeus IT 71.22 -0.50% -0.36 224621 71.52 71.00 72.01 89 71.20 71.22 34 6.46% 16.95%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 69.90 0.14% 0.10 13262 69.80 68.95 70.00 9 69.90 70.30 78 1.30% 51.14%
Andritz 42.40 0.95% 0.40 54860 42.06 41.82 42.86 100 42.36 42.50 400 0.33% 6.05%
ArcelorMittal 15.61 0.48% 0.07 661516 15.67 15.51 15.83 850 15.60 15.63 500 4.77% -14.00%
Arkema 97.64 0.16% 0.16 58603 97.42 96.54 98.00 46 97.58 97.84 57 -0.04% 30.74%
Aroundtown 7.61 -0.34% -0.03 652807 7.63 7.56 7.64 546 7.60 7.61 534 -0.76% 5.64%
ASM International 103.42 1.75% 1.77 45024 102.00 102.00 104.35 54 103.05 103.50 5 2.40% 186.10%
ASML Holding 244.15 0.93% 2.25 124960 242.45 242.05 244.45 22 243.65 244.60 22 -0.91% 78.08%
ASR Nederland 34.49 -0.63% -0.22 73334 34.82 34.46 34.94 26 34.46 34.52 125 1.03% -0.38%
Assicurazioni Genera 19.51 1.75% 0.34 525118 19.23 19.16 19.57 6 19.50 19.51 782 4.92% 33.77%
ATLANTIA 22.87 0.75% 0.17 183941 22.73 22.61 22.92 330 22.86 22.88 330 1.69% 26.35%
- - - - - - - - - - - 0.00% 0.00%
AURUBIS 46.77 0.45% 0.21 14312 46.50 46.06 46.85 80 46.74 46.82 89 -1.95% 8.77%
AXA 25.38 0.38% 0.10 689861 25.30 25.21 25.39 320 25.30 25.39 70 4.66% 34.53%
AXEL SPRINGER 63.55 -0.31% -0.20 656 63.75 63.55 63.75 210 63.50 63.70 200 -0.70% 28.49%
AZIMUT 21.44 2.83% 0.59 19451 20.99 20.99 21.44 106 21.41 21.47 257 10.20% 125.12%
Aéroports de Paris 172.10 -0.06% -0.10 3944 172.40 171.50 173.00 26 171.90 172.20 26 -0.81% 3.86%
BBVA 4.93 -13.22% -0.75 3186360 4.97 4.91 5.00 1500 4.92 4.94 3000 -0.29% -24.20%
Banco BPM 2.07 0.63% 0.01 1211061 2.06 2.06 2.10 6500 2.07 2.07 2654 -3.27% 5.67%
BA.SABADELL 1.03 -1.91% -0.02 4366893 1.05 1.02 1.06 18591 1.02 1.03 30711 -0.97% 2.78%
Banco Santander 3.70 -1.18% -0.04 11242464 3.77 3.70 3.79 3600 3.70 3.70 1899 -2.43% -6.79%
Bank of Ireland 4.50 0.18% 0.01 360395 4.54 4.42 4.54 6858 4.44 4.54 12916 -1.40% -7.64%
Bankia 1.73 -4.39% -0.08 3027061 1.82 1.71 1.85 7800 1.73 1.74 966 -5.92% -32.46%
BANKINTER 6.37 -0.96% -0.06 542074 6.45 6.33 6.52 7750 6.34 6.36 640 -2.12% -8.92%
BASF 71.06 0.95% 0.67 344387 70.42 70.31 71.25 15 71.03 71.07 259 -0.03% 7.41%
BAYER 70.47 -0.10% -0.07 241431 70.48 70.00 70.61 190 70.43 70.54 64 -1.70% 16.08%
BMW 75.01 -0.04% -0.03 295297 75.19 74.90 75.87 100 75.00 75.02 94 2.78% 6.07%
BEIERSDORF 105.05 -0.61% -0.65 61196 105.50 104.60 105.60 8 105.00 105.20 41 0.05% 15.11%
Bic 64.80 -3.36% -2.25 15842 66.75 64.75 66.75 66 64.70 64.90 80 -0.15% -27.39%
bioMerieux 74.00 -0.60% -0.45 17423 74.35 73.35 74.40 15 73.90 74.20 140 -0.07% 29.37%
BNP Paribas 50.92 0.89% 0.45 1371779 51.00 50.39 51.00 6 50.90 51.07 200 3.77% 28.94%
Bolloré 4.07 0.89% 0.04 138763 4.04 4.02 4.07 70 4.07 4.07 1042 2.31% 16.30%
BME 24.90 -4.82% -1.26 46803 25.98 24.56 25.98 44 23.66 25.42 100 -1.35% 2.89%
Bouygues 38.94 1.51% 0.58 207859 38.55 38.54 39.05 247 38.75 38.97 110 2.12% 24.29%
BPER 4.32 0.61% 0.03 285140 4.33 4.29 4.36 1277 4.31 4.33 1400 3.16% 28.69%
bpost 11.21 -1.75% -0.20 234347 11.15 10.97 11.32 5182 11.12 11.25 2000 7.23% 40.18%
BRENNTAG 48.81 0.58% 0.28 96986 48.74 48.42 48.89 270 48.81 48.86 92 7.99% 29.47%
Bureau Veritas 22.92 1.06% 0.24 66620 22.71 22.65 22.95 826 22.92 23.01 240 0.04% 29.20%
Caixabank SA 2.65 -4.05% -0.11 3959287 2.78 2.64 2.79 1000 2.65 2.65 3133 -4.29% -16.06%
Cap Gemini 105.55 -0.09% -0.10 63751 105.55 105.15 105.95 50 105.50 105.55 22 1.78% 22.08%
Carrefour 15.40 -0.06% -0.01 428304 15.43 15.29 15.46 35 15.39 15.45 400 -2.81% 3.84%
Casino Guichard 47.43 -1.66% -0.80 14358 48.01 47.16 48.14 113 47.33 47.46 54 -2.65% 29.34%
CECONOMY 4.62 0.15% 0.01 37935 4.62 4.59 4.65 102 4.60 4.62 715 0.17% 46.43%
Cellnex Telecom 37.00 -0.62% -0.23 362335 37.28 36.89 37.41 216 36.99 37.02 75 -2.35% 87.83%
Christian Dior 457.60 0.48% 2.20 1344 452.20 452.20 459.20 10 456.40 458.80 7 1.69% 37.09%
Michelin (CGDE) 115.45 -0.39% -0.45 105136 115.80 114.75 116.30 57 115.45 115.65 10 -0.94% 33.50%
CNH Industrial 10.27 1.63% 0.17 1311591 10.18 10.14 10.28 449 10.22 10.27 449 -1.77% 31.10%
CNP Assurances 18.57 0.81% 0.15 52913 18.46 18.30 18.59 81 18.56 18.59 170 0.30% 0.60%
COFINIMMO 132.80 -0.15% -0.20 2692 133.40 132.40 133.40 100 132.40 133.00 92 1.07% 21.83%
Commerzbank 5.67 2.31% 0.13 851985 5.58 5.57 5.73 2343 5.67 5.68 550 -1.65% -47.10%
Compagnie de Saint-G 38.30 1.97% 0.74 272953 37.62 37.42 38.35 65 38.30 38.33 65 1.54% 29.50%
Cie Plastic Omnium 26.11 -1.51% -0.40 16138 26.63 25.87 26.64 1276 25.91 26.14 90 -2.90% 29.84%
CONTINENTAL 126.90 -3.32% -4.36 160844 131.62 126.16 132.50 34 126.70 128.04 41 -2.86% 5.57%
COVESTRO AG O.N. 45.74 -0.91% -0.42 219385 45.84 45.42 46.03 117 45.17 45.79 98 -1.25% 5.86%
Covivio 101.30 -0.39% -0.40 4884 101.80 101.20 101.90 43 101.20 101.40 60 0.30% 19.60%
CRH PLC 33.41 1.06% 0.35 87810 33.20 33.13 33.53 63 33.41 33.88 964 -0.33% 45.90%
Crédit Agricole 12.74 2.41% 0.30 1995437 12.44 12.39 12.75 452 12.70 12.78 800 5.46% 35.43%
Daimler 53.90 0.73% 0.39 943337 53.81 53.58 54.18 78 53.86 53.95 82 1.01% 17.40%
Danone 74.02 -0.19% -0.14 276215 73.98 73.44 74.08 103 73.98 74.24 110 0.73% 20.44%
Dassault Aviation 1276.00 -0.62% -8.00 673 1278.00 1270.00 1284.00 10 1272.00 1276.00 12 1.84% 5.63%
Dassault Systèmes 139.55 0.25% 0.35 54967 139.55 138.00 140.15 40 139.25 139.55 21 2.57% 35.16%
Davide Campari Milan 8.22 -0.54% -0.04 173701 8.26 8.19 8.26 671 8.20 8.23 668 -1.32% 11.76%
DEUTSCHE BANK 6.96 1.22% 0.08 1534372 6.91 6.89 7.03 1000 6.95 6.98 793 0.55% -0.10%
DEUTSCHE BOERSE 136.45 0.66% 0.90 104841 135.50 134.70 136.60 56 136.35 136.50 32 1.34% 30.39%
DEUTSCHE EUROSHOP 27.10 0.67% 0.18 7826 27.10 26.84 27.10 141 24.70 27.12 500 0.30% 6.11%
DEUTSCHE LUFTHANSA 17.77 -0.11% -0.02 514607 17.86 17.57 17.95 750 17.77 17.82 315 11.69% -9.59%
DEUTSCHE POST 34.03 4.00% 1.31 1348497 33.22 33.20 34.48 135 33.99 34.06 135 4.29% 42.29%
Deutsche Telekom 15.36 0.18% 0.03 1623368 15.32 15.25 15.40 908 15.36 15.36 850 -1.80% 3.57%
Deutsche Wohnen 33.22 -0.06% -0.02 320013 33.29 33.09 33.46 76 33.22 33.25 150 -2.01% -17.07%
Dialog Semiconductor 45.86 6.92% 2.97 99224 44.34 44.34 46.12 754 44.59 50.00 95 4.16% 103.24%
DIA 0.15 15.55% 0.02 22429 0.15 0.15 0.15 90645 0.14 0.14 8704 -17.00% 11.12%
Dürr 30.34 -1.91% -0.59 53579 31.01 29.89 31.07 182 30.21 55.00 28 1.98% -0.98%
E.ON 8.97 1.49% 0.13 2560692 8.84 8.83 9.04 613 8.96 8.97 629 0.34% 3.86%
Edenred 46.81 1.47% 0.68 95259 46.04 45.68 46.95 2 46.78 46.91 118 0.06% 45.87%
EDP-ENERGIAS 3.69 0.11% 0.00 1276863 3.69 3.67 3.70 3600 3.69 3.70 1400 -0.22% 21.20%
Eiffage 99.66 0.22% 0.22 50428 99.50 98.86 99.84 120 99.38 99.92 120 2.19% 37.12%
E.D.F. 9.22 -0.19% -0.02 698050 9.23 9.13 9.29 598 9.20 9.24 598 0.48% -33.25%
Elior Group 11.76 0.17% 0.02 15881 11.70 11.65 11.83 358 11.76 11.78 358 1.47% -9.61%
Elis 17.46 -0.63% -0.11 43629 17.53 17.41 17.55 316 17.32 17.53 316 1.04% 18.86%
Elisa Corp. 49.02 0.70% 0.34 50812 48.55 48.38 49.12 1132 48.71 49.62 1181 0.51% 36.02%
ENAGAS 22.52 -2.26% -0.52 27713 23.06 22.44 23.11 400 22.44 22.54 5 1.95% -4.74%
Endesa 23.80 -0.46% -0.11 288505 23.88 23.71 23.95 179 23.79 23.82 143 -0.83% 17.82%
ENEL 7.00 1.79% 0.12 5112502 6.87 6.84 7.01 360 7.00 7.00 1500 1.30% 39.05%
Engie S.A. 14.26 0.64% 0.09 729641 14.16 14.13 14.29 838 14.25 14.27 390 -3.19% 14.13%
ENI 14.28 1.29% 0.18 1389174 14.17 14.15 14.33 700 14.28 14.28 1312 0.39% 4.14%
ERSTE GROUP BANK 33.83 0.06% 0.02 313870 33.75 33.53 34.00 992 33.43 33.98 752 0.24% 17.02%
EssilorLuxottica 135.65 0.33% 0.45 94666 135.30 135.05 136.20 69 135.60 135.85 40 0.00% 22.59%
Eurazeo 62.35 -0.72% -0.45 24409 62.45 62.17 62.70 9 62.25 62.35 100 -0.95% 5.68%
Eurofins Scientific 458.40 0.92% 4.20 3566 454.20 449.60 458.80 25 457.60 459.60 12 2.09% 40.96%
Euronext 70.55 -1.26% -0.90 76631 70.80 69.25 70.80 29 70.45 70.55 54 -4.98% 40.40%
Eutelsat Communicati 16.71 -0.62% -0.10 179111 16.82 16.55 16.86 227 16.71 16.73 247 0.27% -3.19%
Evonik Industries 26.60 0.99% 0.26 269981 27.12 26.57 27.14 1331 25.59 26.61 24 5.77% 21.79%
Exor NV 72.28 1.72% 1.22 66284 71.44 71.12 72.54 77 72.06 72.40 76 2.00% 53.82%
Faurecia 50.16 1.42% 0.70 175221 49.51 48.85 50.32 55 50.12 50.34 65 3.40% 52.74%
Ferrari N.V. 149.85 0.71% 1.05 90567 149.00 148.35 150.00 79 149.75 149.85 79 -0.10% 73.12%
FERROVIAL 26.15 0.35% 0.09 341110 26.22 25.96 26.25 293 26.15 26.32 1252 -2.86% 46.91%
Fiat Chrysler 14.71 1.14% 0.17 1206602 14.61 14.59 14.76 342 14.70 14.72 900 1.91% 16.28%
FinecoBank S.p.A. 11.46 2.78% 0.31 648024 11.19 11.19 11.47 545 11.44 11.47 480 6.01% 30.61%
Flutter Entertainmen 8074.00 0.35% 28.00 10919 8060.00 7977.00 8096.00 13 8066.00 8112.00 177 0.93% 26.25%
FORTUM 21.55 1.70% 0.36 168994 21.34 21.24 21.62 2698 21.39 21.62 200 0.33% 13.27%
FRAPORT 75.58 1.02% 0.76 34369 75.06 74.92 76.02 45 75.52 75.60 25 -0.11% 21.20%
freenet 21.58 0.51% 0.11 48839 21.45 21.39 21.65 190 21.57 21.60 193 5.78% 26.94%
FRESENIUS MED. CARE 66.72 -0.86% -0.58 123821 66.64 65.98 66.98 63 66.66 66.74 200 -1.51% 18.09%
FRESENIUS 48.62 0.35% 0.17 225091 48.12 48.04 48.77 91 48.57 48.65 113 0.39% 14.89%
FUCHS PETROLUB PRF 40.72 -0.34% -0.14 12335 40.48 40.44 40.86 57 40.72 40.76 90 -1.07% 13.49%
Galapagos 173.50 0.93% 1.60 117039 172.45 171.70 174.10 44 136.30 173.65 200 4.87% 115.31%
Galp Energia 15.04 0.77% 0.12 266645 14.95 14.93 15.06 179 15.03 15.04 310 1.73% 9.27%
GEA GROUP 28.91 0.49% 0.14 90033 28.89 28.75 29.00 110 28.88 29.01 191 0.45% 28.49%
Gecina 151.40 -0.53% -0.80 6029 152.30 151.40 152.70 29 151.30 151.70 31 -0.72% 33.98%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 72.40 -0.75% -0.55 16728 72.65 72.05 73.05 50 72.05 72.45 32 0.14% 26.24%
Getlink SE 14.96 -0.20% -0.03 122018 14.94 14.86 15.02 293 14.95 14.96 230 -2.41% 27.16%
GLANBIA 11.44 -0.35% -0.04 18586 11.37 11.23 11.48 65 11.28 11.62 5047 9.37% -30.16%
GRIFOLS CL. A 28.71 -0.23% -0.07 194322 28.84 28.59 28.84 140 28.71 28.74 470 0.26% 25.78%
GBL 92.36 -0.15% -0.14 14310 92.52 91.92 92.52 40 92.30 92.46 48 -0.67% 21.78%
Hannover Rueck 166.30 0.42% 0.70 18657 166.10 164.75 166.70 33 165.30 166.60 27 3.94% 42.02%
HeidelbergCement AG 66.44 1.50% 0.98 103425 65.62 65.10 66.62 200 66.40 66.48 66 -2.61% 24.14%
Heineken Holding 85.50 0.12% 0.10 15829 85.65 85.15 85.85 64 85.00 86.00 64 0.53% 16.33%
Heineken 91.80 0.31% 0.28 118490 91.62 91.56 92.22 49 91.72 91.82 31 2.14% 19.16%
HENKEL Vz 94.64 -0.13% -0.12 124604 94.86 94.22 95.04 350 93.92 94.82 59 -0.15% -0.71%
HERMES INTL 643.00 -0.65% -4.20 11999 645.60 642.60 647.20 9 642.80 643.00 4 -0.83% 32.88%
HOCHTIEF 114.10 -0.61% -0.70 45830 114.60 113.60 115.90 79 114.00 114.20 110 2.79% -2.65%
Hugo Boss 40.92 1.26% 0.51 248101 40.52 39.75 40.96 7 40.89 40.95 130 8.40% -23.88%
Huhtamäki 40.67 -0.07% -0.03 47294 40.69 40.33 40.90 1435 40.31 40.94 1435 -1.60% 50.80%
IBERDROLA 8.88 -0.35% -0.03 3741095 8.90 8.87 8.93 1500 8.88 8.89 800 -1.88% 23.02%
ICADE 85.95 -1.38% -1.20 6248 87.05 85.90 87.15 150 85.95 86.05 51 -1.43% 29.25%
Iliad 114.00 19.45% 18.56 549039 113.60 111.15 114.40 60 114.00 114.10 103 23.86% -6.71%
IMCD 72.95 1.32% 0.95 105490 68.60 66.75 74.25 27 72.95 73.10 59 3.48% 29.92%
Imerys 37.30 2.19% 0.80 30387 36.54 36.38 37.32 98 37.26 37.32 124 -2.10% -10.85%
Inditex Ind De Desno 27.13 -1.95% -0.54 759030 27.69 27.07 27.72 500 27.13 27.16 4 -3.14% 21.01%
Infineon Technologie 19.76 6.58% 1.22 2487176 19.84 19.34 19.97 291 19.74 19.76 368 5.77% 13.25%
ING Groep 10.82 0.56% 0.06 3323991 10.79 10.76 10.84 325 10.82 10.82 449 2.31% 12.80%
INGENICO 96.78 -1.10% -1.08 36371 97.80 96.26 99.02 56 96.62 96.84 70 1.98% 95.95%
innogy SE 44.66 0.00% 0.00 29590 44.60 44.60 44.74 67 44.66 45.04 730 0.02% 10.16%
INTESA SANPAOLO 2.38 1.60% 0.04 8450839 2.37 2.36 2.39 5000 2.38 2.38 5600 2.10% 23.31%
Ipsen 97.90 -2.68% -2.70 41028 100.20 97.55 100.30 32 97.90 98.05 42 -0.10% -13.25%
ITALGAS S.P.A. O.N. 5.94 1.47% 0.09 169300 5.87 5.85 5.95 5726 5.90 5.99 5633 0.80% 19.29%
JCDECAUX 26.12 0.85% 0.22 49356 25.86 25.86 26.24 161 26.10 26.14 168 2.92% 6.01%
JERONIMO MARTINS 15.41 0.39% 0.06 27925 15.35 15.35 15.41 230 15.40 15.51 2135 2.09% 49.54%
K+S 13.07 0.97% 0.12 146148 12.96 12.96 13.31 1000 13.07 14.55 398 -1.58% -17.22%
KBC Groep 67.16 1.91% 1.26 194369 66.38 65.94 67.16 13 67.12 67.98 694 3.23% 19.04%
KERING 532.90 2.21% 11.50 52334 524.20 524.00 536.20 8 532.30 533.50 8 1.18% 29.79%
KERRY GROUP A 116.20 0.00% 0.00 36264 115.60 114.60 116.20 503 114.80 116.30 40 4.68% 34.41%
KESKO B 62.36 1.50% 0.92 28928 61.60 61.44 62.40 537 61.58 62.78 935 3.11% 32.71%
Kingspan Group 47.36 1.28% 0.60 137 46.62 47.36 47.44 95 47.44 47.54 95 1.11% 28.63%
KION GROUP 59.18 -0.44% -0.26 60445 59.50 58.80 59.72 200 59.16 59.38 93 -1.89% 34.32%
Klépierre 33.07 -0.51% -0.17 114723 33.22 32.89 33.29 46 33.05 33.09 127 -0.96% 22.35%
KONE 57.08 0.63% 0.36 140578 56.80 56.60 57.10 587 56.36 57.80 565 -1.65% 37.48%
Ahold Delhaize 24.38 -0.04% -0.01 604714 24.43 24.29 24.46 441 24.37 24.39 169 5.95% 10.17%
BOSKALIS WESTMINSTER 20.47 -0.82% -0.17 15943 20.72 20.26 20.72 107 20.46 20.48 140 2.15% -5.45%
Koninklijke DSM 116.80 0.13% 0.15 74557 117.50 116.25 117.50 22 116.80 116.85 110 3.68% 63.95%
KONINKLIJKE KPN 2.85 1.72% 0.05 2388104 2.80 2.79 2.85 4700 2.85 2.85 7182 2.74% 11.22%
PHILIPS 39.88 -0.35% -0.14 326911 39.98 39.69 40.15 137 39.84 39.91 137 0.23% 28.77%
Koninklijke Vopak 49.18 1.57% 0.76 72368 48.38 48.38 49.30 2 49.17 49.22 91 2.65% 23.66%
L'Oreal 261.90 -0.57% -1.50 51789 263.30 261.60 263.30 40 261.80 262.00 4 -0.19% 30.17%
Lagardère 20.90 -0.29% -0.06 19566 21.00 20.84 21.04 650 20.88 20.94 43 2.45% -5.22%
Lanxess 62.40 0.22% 0.14 78717 62.44 62.02 63.20 88 62.32 72.30 177 1.13% 54.11%
LEG Immobilien 100.10 -0.25% -0.25 46375 100.65 99.68 100.65 33 100.00 100.20 45 -1.77% 9.16%
Legrand 71.78 1.07% 0.76 105900 70.96 70.96 71.84 77 71.58 71.80 63 0.36% 45.19%
Leonardo S.p.A. 11.44 0.79% 0.09 328641 11.46 11.36 11.49 582 11.44 11.45 74 4.47% 49.15%
LINDE PLC EO 0,001 186.75 1.78% 3.27 108476 183.80 182.40 188.50 206 186.55 186.90 189 3.46% 34.50%
LVMH Moët Henn. L. Vui 404.50 0.35% 1.40 72429 403.55 402.05 405.30 13 404.30 404.40 13 1.10% 56.39%
MAN 40.50 0.75% 0.30 5329 40.34 40.07 41.40 50 40.38 98.00 11 1.55% -55.10%
MAPFRE 2.58 -0.12% -0.00 187883 2.58 2.57 2.59 138 2.58 2.58 1335 0.94% 11.31%
MEDIASET 5.73 1.13% 0.06 115411 5.68 5.66 5.82 2300 5.72 5.77 5849 4.68% 4.68%
Mediobanca 10.61 1.58% 0.17 1490991 10.46 10.44 10.64 520 10.58 10.62 450 -2.57% 44.28%
MERCK KGAA 109.65 0.18% 0.20 80353 109.65 109.10 110.10 41 109.60 109.70 120 1.48% 22.05%
Merlin Properties SO 12.81 -1.16% -0.15 575575 12.98 12.81 13.07 6 12.78 13.00 694 -2.21% 18.34%
METSO OYJ 35.10 -0.51% -0.18 139171 35.40 34.65 35.47 1660 34.85 35.54 920 -2.31% 53.34%
Moncler 37.06 -0.51% -0.19 173927 37.21 36.81 37.46 100 37.04 37.13 776 5.43% 28.46%
MTU Aero Engines 240.90 -0.04% -0.10 23221 242.10 239.00 242.60 19 240.30 241.00 18 2.34% 52.28%
Münchener Rück 255.00 0.35% 0.90 50001 254.60 253.30 255.10 21 254.10 255.10 19 2.37% 33.93%
Natixis 4.02 -0.30% -0.01 1172681 4.01 3.97 4.05 1373 4.01 4.03 1367 -5.86% -2.17%
Naturgy Energy Group 23.90 -0.83% -0.20 103945 24.13 23.77 24.15 550 23.89 24.03 315 -0.21% 6.98%
Neste Corp 31.57 0.00% 0.00 252573 31.73 31.44 31.81 34 31.27 31.78 34 -3.87% 40.81%
NN Group 35.75 1.10% 0.39 380700 35.44 35.41 35.81 370 35.75 35.84 154 1.25% 2.94%
NOKIA 3.21 -0.25% -0.01 4106665 3.23 3.18 3.23 5000 3.20 3.24 10633 -0.65% -36.17%
NOKIAN TYRES 27.46 -0.18% -0.05 196638 27.52 27.21 27.71 1234 27.00 27.65 38 1.18% 2.39%
OMV 54.02 0.11% 0.06 87115 54.10 53.78 54.24 100 54.02 54.12 300 -0.74% 41.52%
Ontex Group 17.78 -1.39% -0.25 15072 18.07 17.63 18.09 750 17.75 17.79 246 12.04% -0.39%
ORANGE SA 14.55 1.39% 0.20 1216711 14.41 14.30 14.60 1516 12.25 14.55 244 1.75% 2.57%
Orion B 40.20 0.75% 0.30 27825 39.93 39.70 40.29 1443 39.94 40.68 1441 0.22% 32.89%
Orpea 109.30 -0.91% -1.00 9516 110.00 108.80 110.00 80 109.00 109.40 13 1.58% 22.89%
OSRAM Licht 40.20 0.10% 0.04 108565 40.25 40.15 40.25 427 40.20 75.00 15 -0.12% 5.51%
OUTOKUMPU 2.83 -1.08% -0.03 139700 2.88 2.82 2.90 20576 2.81 2.85 3704 -0.56% -11.31%
Pernod-Ricard 168.05 -0.77% -1.30 57118 169.55 167.50 169.70 70 167.50 168.15 26 2.94% 18.89%
Peugeot 24.36 1.58% 0.38 691985 24.18 24.04 24.53 103 24.35 24.38 185 0.00% 31.14%
PORSCHE AUTOMOBIL 69.24 0.82% 0.56 154891 68.78 68.60 69.42 79 69.16 69.32 60 1.08% 33.82%
Poste Italiane 11.18 2.24% 0.24 132362 10.97 10.95 11.21 494 11.15 11.19 225 0.40% 60.24%
PostNL 1.96 -1.01% -0.02 363655 2.00 1.95 2.00 2177 1.96 1.96 850 -4.44% -1.24%
PROSIEBEN MEDIA 13.64 -0.69% -0.10 498752 14.04 13.52 14.38 408 13.62 13.70 408 -2.54% -12.23%
PROXIMUS 27.54 -0.22% -0.06 59208 27.66 27.43 27.70 100 27.54 27.56 100 1.29% 16.99%
PRYSMIAN 20.42 -1.83% -0.38 393946 20.41 20.32 20.93 271 20.34 20.40 128 -5.38% 21.22%
Publicis Groupe 40.23 -0.32% -0.13 199734 40.37 39.88 40.40 170 40.01 40.35 170 1.13% -19.39%
QIAGEN 29.33 0.89% 0.26 249972 29.23 29.11 29.92 600 29.24 29.33 491 6.69% -0.95%
Raiffeisenbank Bank 23.26 0.30% 0.07 92090 23.10 22.81 23.35 1033 20.10 23.28 300 1.62% 5.11%
Randstad Holding N.V 51.86 0.97% 0.50 63989 51.42 51.38 51.92 110 51.82 51.92 107 1.33% 30.14%
RECORDATI 37.47 -0.08% -0.03 11349 37.40 37.28 37.58 148 37.36 37.56 147 2.38% 23.91%
RED ELECTRICA 17.55 -1.29% -0.23 376255 17.74 17.50 17.79 370 17.54 17.56 360 -2.47% -9.95%
Renault 45.87 -1.08% -0.50 428175 46.05 44.62 46.69 178 45.24 45.87 78 -2.41% -15.94%
REPSOL 15.00 -0.27% -0.04 911248 15.09 14.94 15.19 31 15.00 15.01 460 -2.60% 6.38%
Rexel 11.81 -0.71% -0.09 165939 11.87 11.71 11.95 152 11.81 11.87 265 0.55% 27.43%
Rheinmetall 104.15 -0.53% -0.55 18433 105.55 103.35 105.55 130 104.05 104.60 51 -7.38% 34.87%
RTL Group 44.44 -3.10% -1.42 55900 45.96 44.38 46.08 94 44.40 73.00 13 -8.30% -5.16%
Rubis 55.00 -0.81% -0.45 15513 55.55 54.80 55.65 89 55.00 55.20 88 4.76% 17.02%
RWE 26.33 1.50% 0.39 545480 26.01 25.96 26.45 167 26.30 26.34 500 -1.79% 38.22%
Ryanair Holdings 13.79 0.00% 0.00 34191 13.86 13.77 14.03 500 13.76 13.78 490 1.85% 27.69%
SAFRAN 148.85 1.47% 2.15 98078 147.55 147.45 149.00 40 148.80 148.85 101 4.49% 41.49%
SAIPEM 4.43 0.29% 0.01 186938 4.42 4.39 4.45 1246 4.42 4.44 1240 -0.54% 35.60%
Sampo 'A' 37.32 0.51% 0.19 347834 37.20 36.99 37.33 911 36.61 37.94 859 1.03% -2.51%
Sanofi 83.82 0.68% 0.57 330212 82.98 82.61 83.83 160 83.79 84.10 90 1.44% 10.71%
SAP SE 123.44 -0.29% -0.36 339281 123.50 122.70 123.88 90 123.38 123.46 110 2.47% 41.49%
Sartorius Vz 175.60 -2.44% -4.40 5603 178.60 173.90 180.60 24 175.40 175.70 21 -1.90% 60.37%
SBM Offshore 16.52 -0.18% -0.03 146424 16.55 16.37 16.57 77 16.50 16.54 250 2.23% 27.47%
SCHAEFFLER AG INH. V 9.98 0.81% 0.08 136226 9.91 9.72 10.06 4 9.97 10.01 436 10.62% 33.28%
Schneider Electric 87.66 0.55% 0.48 239283 87.48 87.20 87.90 6 87.62 87.88 120 1.39% 46.39%
SCOR SE 37.41 -1.11% -0.42 59102 37.80 37.13 37.85 21 37.41 37.49 144 -0.82% -5.05%
SCOUT24 AG NA O.N. 51.95 -0.19% -0.10 73103 52.25 51.90 52.25 87 51.85 51.95 149 -4.24% 30.20%
SEB 138.80 0.65% 0.90 5802 137.20 136.40 139.40 32 138.60 138.80 31 -1.56% 23.60%
SES 17.00 -1.02% -0.17 238818 17.04 16.93 17.14 750 17.00 17.00 175 -2.21% 1.86%
Siemens 114.76 1.59% 1.80 407767 113.00 112.76 114.82 20 114.74 114.80 110 6.08% 17.31%
Siemens Gamesa Renew 12.82 -0.27% -0.04 394851 12.91 12.71 12.99 83 12.72 12.83 275 8.69% 20.54%
Signify 27.92 1.38% 0.38 236888 27.68 27.41 28.04 199 27.87 28.00 199 2.50% 36.06%
SMURFIT KAPPA GRP 31.78 1.60% 0.50 51763 31.30 31.11 31.92 1826 31.56 32.02 1831 0.70% 37.58%
SNAM 4.63 1.00% 0.05 1264792 4.60 4.58 4.66 1189 4.63 4.64 1300 -0.44% 21.56%
Société Générale 28.86 0.25% 0.07 667412 28.93 28.60 29.04 193 28.84 28.91 191 7.02% 3.88%
Sodexo 106.20 -0.09% -0.10 80746 106.15 105.75 106.40 42 106.05 106.30 41 6.78% 18.71%
SOFTWARE 30.41 0.43% 0.13 149855 30.34 30.02 30.46 138 30.38 30.51 185 5.04% -3.64%
Solvay 102.50 4.38% 4.30 81394 99.32 99.16 102.65 130 102.45 102.55 24 -1.25% 17.79%
Sopra Steria Group 131.00 -0.80% -1.05 4145 132.20 130.30 132.30 116 130.90 131.20 50 5.39% 62.13%
Spie 18.75 0.86% 0.16 100357 18.78 18.66 18.86 700 18.71 18.74 227 -4.29% 61.92%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 22.09 2.27% 0.49 342061 21.80 21.70 22.11 196 22.06 22.09 600 3.66% 77.36%
Stora Enso Oyj R 12.90 0.90% 0.12 707946 12.82 12.79 13.04 83 12.78 13.09 300 2.71% 28.36%
Suez Environnement 13.37 0.26% 0.04 166305 13.35 13.29 13.40 1352 12.10 13.39 411 -0.60% 16.57%
Symrise 85.54 0.09% 0.08 32517 85.50 85.06 85.88 49 85.42 85.58 51 -0.88% 32.50%
TechnipFMC 18.58 0.24% 0.04 125808 18.64 18.48 18.73 225 18.55 18.59 298 -2.72% 4.97%
Telecom Italia 0.54 1.59% 0.01 4601475 0.53 0.53 0.54 6600 0.54 0.54 5900 2.48% 10.66%
Telefónica Dtl. 2.82 -0.25% -0.01 627278 2.83 2.81 2.83 1021 2.82 2.83 961 -1.54% -17.61%
TELEFÓNICA 6.88 -0.49% -0.03 2357428 6.93 6.86 6.98 1300 6.87 6.88 949 0.16% -6.68%
Telenet Group Holdin 44.22 0.09% 0.04 54476 43.98 43.88 44.34 50 44.16 44.22 45 1.19% 8.97%
TENARIS 10.06 0.15% 0.01 404898 10.09 10.01 10.12 3336 10.00 10.08 1073 -1.23% 6.86%
TERNA 5.99 1.08% 0.06 1238126 5.95 5.92 6.01 1700 5.99 6.00 1700 1.63% 21.22%
Thales 86.38 -0.51% -0.44 59564 86.78 86.38 87.50 50 86.32 86.48 52 -0.58% -15.11%
THYSSENKRUPP 13.42 0.52% 0.07 206808 13.39 13.32 13.65 317 13.40 16.24 150 -2.72% -9.99%
Total 49.51 0.32% 0.16 534341 49.50 49.30 49.66 150 49.34 49.52 270 0.38% 7.00%
Téléperformance 211.20 0.09% 0.20 24159 210.40 207.00 211.80 45 211.20 211.40 28 -0.47% 51.83%
Ubisoft Entertainmen 50.90 -0.59% -0.30 93252 51.16 50.58 51.60 36 50.90 50.96 257 -0.74% -28.05%
UCB 73.10 0.22% 0.16 57793 72.62 72.52 73.34 7 73.04 73.12 180 -0.52% 2.78%
Umicore 38.51 0.18% 0.07 112119 38.48 38.22 38.72 50 38.33 38.56 53 -2.43% 10.88%
UNICREDIT 12.78 0.61% 0.08 2681544 12.55 12.66 12.78 1336 12.77 12.98 500 6.61% 29.53%
- - - - - - - - - - - 0.00% 0.00%
Unione Di Banche Ita 2.77 2.55% 0.07 849118 2.70 2.70 2.79 1992 2.76 2.77 4900 -2.43% 9.79%
Uniper 28.22 0.79% 0.22 136278 28.27 27.90 28.39 156 28.19 28.23 154 0.64% 25.53%
UnipolSai Assicurazi 2.66 1.30% 0.03 202624 2.62 2.62 2.66 13262 2.64 2.66 2000 4.16% 34.79%
UNITED INTERNET 29.42 -1.77% -0.53 123814 29.63 28.96 30.07 139 29.41 29.43 244 6.79% -23.15%
UPM-KYMMENE 31.20 0.65% 0.20 468888 30.98 30.92 31.26 34 30.98 31.47 34 1.83% 41.11%
Valéo 35.56 1.02% 0.36 115086 35.33 34.97 35.63 156 35.47 35.59 200 0.57% 39.40%
Veolia Environnement 22.82 0.53% 0.12 238801 22.63 22.54 22.91 410 22.75 22.83 101 -0.48% 27.45%
Vinci 101.60 0.64% 0.65 117678 101.20 100.80 101.70 130 101.55 101.90 100 0.44% 40.68%
VISCOFAN 48.60 -1.34% -0.66 11045 49.06 48.02 49.14 663 47.92 48.64 6 0.33% 1.25%
Vivendi 24.95 -0.20% -0.05 313079 25.02 24.90 25.04 250 24.94 24.95 110 -0.16% 17.36%
VOESTALPINE 25.30 1.48% 0.37 71370 25.09 25.04 25.57 1019 25.12 25.59 42 2.26% -3.18%
Volkswagen VZ 182.78 0.74% 1.34 184215 182.04 181.24 183.12 23 182.64 182.90 30 2.85% 31.55%
Vonovia SE 46.27 0.33% 0.15 323383 46.15 45.87 46.41 290 46.24 46.28 148 -0.96% 16.20%
WARTSILA 9.68 0.25% 0.02 231069 9.68 9.61 9.72 100 9.67 9.76 32 -3.10% -30.23%
Wendel 124.00 0.08% 0.10 3763 123.60 123.30 124.35 100 124.20 124.40 35 -3.73% 19.12%
WFD Unibail Rodamco 144.40 -0.03% -0.05 129953 143.95 143.45 144.55 17 144.25 144.45 30 1.40% 6.33%
Wienerberger 24.68 -1.12% -0.28 62200 25.00 24.54 25.04 262 24.54 24.68 71 0.49% 37.03%
WIRECARD 121.55 1.63% 1.95 108445 120.40 119.55 122.05 40 118.70 122.05 47 -0.53% -8.57%
WOLTERS KLUWER 64.36 0.81% 0.52 69488 64.04 63.92 64.44 3 64.36 64.38 210 1.32% 24.83%
Zalando 36.90 -0.91% -0.34 214771 37.21 36.51 37.22 115 36.88 36.94 116 -5.55% 63.85%
Colruyt 48.26 -1.05% -0.51 36528 48.54 47.96 48.64 12 48.22 48.29 50 -2.17% -22.34%