29.09.2020 15:31:27
ESTX RE.USD
632.78
$$$
16.9800
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 615.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 28.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 29.09.2020 / 15:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.99% 687.1 426.0
1 Woche 1.12% 632.8 615.8
1 Monat -4.23% 663.0 615.8
3 Monate 6.36% 663.9 602.0
6 Monate 28.11% 663.9 471.9
1 Jahr 0.97% 687.1 426.0
3 Jahre -2.52% 714.6 426.0
SMI
24.96
26.51
SMI
-17.01
-10.68
SMI
-6.99
-2.9
2018
2019
2020
{"2018":{"performance":-17.01,"chartHeight":20.245425283639,"year":2018,"ID_NOTATION":"193814"},"2019":{"performance":24.96,"chartHeight":21.992703831609,"year":2019,"ID_NOTATION":"193814"},"2020":{"performance":-6.99,"chartHeight":16.193273793894,"year":2020,"ID_NOTATION":"193814"}}
{"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 15:31:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 19.04 0.03% 0.01 8742 19.02 18.86 19.11 1 19.02 19.10 172 7.79% -16.51%
A2A SpA 1.26 0.88% 0.01 604340 1.25 1.24 1.28 5237 1.26 1.26 5823 3.40% -25.46%
Aalberts Industries 30.74 0.59% 0.18 13549 30.48 30.39 30.89 90 30.73 30.75 134 -0.91% -23.52%
Aareal Bank 16.94 -0.29% -0.05 8219 16.98 16.85 17.05 9 16.93 16.97 7 0.30% -43.83%
ABN AMRO GROUP DR/EO 7.08 -1.83% -0.13 496956 7.15 7.03 7.17 328 7.07 7.08 53 3.36% -54.95%
ACCOR 23.92 -2.21% -0.54 134840 24.39 23.77 24.40 75 23.91 23.94 313 8.30% -41.50%
Ackermans & van Haar 110.90 -1.77% -2.00 2019 112.50 110.90 112.50 45 110.80 111.00 31 -0.88% -19.30%
ACS ACTIVIDADES DE C 19.26 -1.81% -0.35 112747 19.48 19.09 19.48 261 19.25 19.27 645 6.95% -45.16%
ADIDAS 282.60 -0.42% -1.20 24778 281.80 279.80 282.90 14 282.60 282.70 38 4.99% -2.37%
AEGON 2.19 -1.04% -0.02 1091582 2.22 2.16 2.22 5098 2.19 2.19 1069 7.54% -45.72%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 35.01 -2.37% -0.85 34011 35.71 34.87 35.74 211 35.00 35.02 112 -0.80% -32.13%
Air France-KLM 2.87 -2.98% -0.09 493739 2.89 2.78 2.91 1348 2.86 2.87 148 -12.47% -70.15%
Air Liquide 137.30 -0.22% -0.30 62623 136.95 136.25 137.35 318 137.25 137.30 82 1.62% 9.16%
Airbus Group 62.78 0.50% 0.31 223622 62.30 61.35 63.02 68 62.77 62.79 93 -2.44% -52.20%
Akzo Nobel 87.08 2.25% 1.92 67097 85.18 85.00 87.20 197 87.06 87.10 8 3.27% -6.22%
ALLIANZ 165.30 -0.97% -1.62 63269 165.44 163.90 165.90 70 165.30 165.34 62 -0.94% -23.75%
Alstom 43.95 -0.16% -0.07 64460 44.08 43.49 44.10 55 43.93 43.95 124 -1.50% 4.64%
Altice Europe A 4.12 0.02% 0.00 672914 4.11 4.11 4.12 2950 4.11 4.12 8699 0.12% -28.68%
Amadeus IT 48.19 0.90% 0.43 76637 47.76 47.23 48.27 76 48.19 48.21 34 1.64% -34.49%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 60.45 -0.41% -0.25 16590 61.05 59.90 61.05 133 60.30 60.35 93 1.25% -12.97%
Andritz 27.80 -0.64% -0.18 96109 28.20 27.36 28.20 181 27.76 27.82 134 7.62% -27.32%
AB InBev 46.59 -0.67% -0.32 93011 46.61 45.99 46.61 125 46.58 46.59 120 1.83% -35.66%
ArcelorMittal 11.54 0.82% 0.09 672375 11.43 11.33 11.62 1505 11.54 11.55 1575 8.28% -26.56%
Arkema 91.31 -0.27% -0.25 7836 91.82 90.56 91.82 150 91.26 91.32 47 -1.89% -3.15%
Aroundtown 4.24 -1.12% -0.05 344139 4.30 4.21 4.31 7 4.24 4.24 6 0.07% -46.20%
ASM International 124.10 0.94% 1.15 52279 122.65 121.75 124.30 123 124.05 124.15 101 5.27% 22.40%
ASML Holding 316.70 0.14% 0.45 56464 317.02 314.15 318.20 28 316.70 316.75 30 4.68% 20.13%
ASR Nederland 28.60 -1.48% -0.43 63218 29.00 28.43 29.05 182 28.61 28.63 492 0.59% -12.80%
Assicurazioni Genera 11.91 -0.96% -0.12 245120 12.05 11.86 12.05 250 11.90 11.91 2078 0.86% -34.75%
Atlantia 13.52 1.20% 0.16 318504 13.29 13.15 13.74 174 13.49 13.53 172 2.22% -36.02%
ATOS 69.22 -2.18% -1.54 31728 70.54 69.18 70.60 197 69.20 69.22 1 2.05% 0.00%
AURUBIS 58.28 -0.38% -0.22 6032 58.30 57.79 58.42 57 58.14 58.30 134 -1.45% 6.83%
AXA 15.90 -0.96% -0.15 363358 16.03 15.82 16.07 864 15.90 15.91 760 0.73% -35.97%
AZIMUT 15.54 -0.73% -0.12 37400 15.58 15.46 15.70 157 15.53 15.55 154 -0.79% -26.66%
Aéroports de Paris 83.80 -1.53% -1.30 15858 84.80 81.95 84.80 72 83.80 83.90 77 4.16% -51.65%
BBVA 2.36 -58.53% -3.33 2931219 2.37 2.32 2.37 9380 2.35 2.36 1425 9.89% -52.49%
Banco BPM 1.39 0.48% 0.01 591703 1.38 1.37 1.40 2362 1.39 1.39 5892 5.90% -31.62%
BA.SABADELL 0.29 -2.68% -0.01 2996048 0.29 0.29 0.29 8235 0.29 0.29 2147 -5.50% -71.37%
Banco Santander 1.62 -2.20% -0.04 6555593 1.63 1.60 1.63 2035 1.62 1.62 17157 3.96% -55.78%
Bank of Ireland 1.63 -3.27% -0.06 166929 1.66 1.61 1.66 1500 1.63 1.64 1000 0.06% -65.61%
Bankia 1.24 -3.43% -0.04 1129231 1.27 1.23 1.27 4100 1.24 1.24 1358 -3.75% -32.38%
BANKINTER 3.76 -2.97% -0.12 510560 3.84 3.75 3.85 1038 3.76 3.76 2605 -4.84% -40.79%
BASF 52.38 1.12% 0.58 255293 51.52 51.30 52.47 593 52.37 52.39 518 2.84% -22.96%
BAYER 53.75 -1.03% -0.56 220146 53.98 53.37 54.10 279 53.74 53.75 343 0.70% -25.50%
BMW 62.04 0.88% 0.54 133548 61.15 60.74 62.07 151 62.03 62.05 35 2.36% -16.12%
BEIERSDORF 96.98 1.55% 1.48 47481 96.06 95.78 97.10 74 96.94 96.98 25 2.20% -10.20%
Bic 44.50 0.18% 0.08 12382 44.24 44.03 44.84 221 44.48 44.52 49 -2.93% -28.18%
bioMerieux 131.80 -0.15% -0.20 12835 132.20 131.20 133.70 67 131.70 131.80 18 2.17% 66.46%
BNP Paribas 31.20 -1.92% -0.61 204583 31.33 31.02 31.50 236 31.20 31.21 194 -1.62% -39.70%
Bolloré 3.20 -0.06% -0.00 329314 3.18 3.15 3.21 2159 3.21 3.21 5000 3.76% -17.47%
BME 32.98 - - - - - - 1 32.92 32.98 715 0.00% -3.57%
Bouygues 29.51 -0.64% -0.19 89624 29.56 29.32 29.66 173 29.50 29.51 220 -0.70% -21.88%
Bper Banca 1.97 -1.00% -0.02 41363 1.97 1.97 1.99 1151 1.97 1.98 915 -1.41% -55.69%
bpost 7.53 -1.50% -0.12 9663 7.58 7.51 7.62 2 7.53 7.54 184 -10.87% -25.78%
BRENNTAG 54.70 -1.30% -0.72 103922 55.04 54.50 55.30 204 54.68 54.70 96 2.14% 14.03%
Bureau Veritas 19.34 -1.58% -0.31 56421 19.47 19.27 19.52 173 19.32 19.34 560 -0.46% -15.69%
Caixabank SA 1.83 -2.80% -0.05 2996443 1.87 1.82 1.87 3489 1.83 1.83 7313 -3.36% -32.37%
Cap Gemini 111.05 -1.38% -1.55 23289 112.25 110.55 112.45 116 111.00 111.05 108 -0.35% 3.16%
Carrefour 13.95 -0.04% -0.01 306726 13.89 13.82 14.01 1668 13.94 13.94 405 4.46% -6.72%
Casino Guichard 21.20 -0.61% -0.13 28752 21.44 21.11 21.53 209 21.18 21.22 518 4.25% -48.79%
CECONOMY 4.16 -1.47% -0.06 24076 4.21 4.12 4.21 363 4.15 4.16 216 7.76% -22.21%
Cellnex Telecom 53.96 0.75% 0.40 73470 53.33 53.24 54.02 267 53.94 53.98 471 3.92% 49.87%
Christian Dior 353.80 -1.23% -4.40 658 355.40 352.40 356.80 13 353.40 354.00 6 1.13% -21.82%
Michelin (CGDE) 93.08 -0.51% -0.48 98740 92.76 91.96 93.10 126 93.06 93.10 53 2.90% -14.13%
CNH Industrial 6.70 0.45% 0.03 331070 6.64 6.58 6.73 1500 6.68 6.71 335 6.19% -32.25%
CNP Assurances 10.49 -2.15% -0.23 36081 10.64 10.42 10.70 1349 10.48 10.50 209 6.35% -39.40%
COFINIMMO 126.00 -0.32% -0.40 1722 126.80 125.00 126.80 38 126.00 126.20 19 0.80% -3.66%
Commerzbank 4.16 -1.31% -0.06 432558 4.21 4.12 4.21 657 4.16 4.16 26 -0.40% -23.73%
Compagnie de Saint-G 36.11 0.31% 0.11 228167 35.96 35.75 36.18 349 36.11 36.13 70 3.72% -1.50%
Cie Plastic Omnium 22.70 2.81% 0.62 12538 22.16 21.92 22.70 127 22.64 22.70 102 7.81% -10.82%
CONTINENTAL 92.26 -0.32% -0.30 72516 91.90 90.66 92.26 124 92.30 92.34 100 9.62% -19.90%
COVESTRO AG O.N. 45.68 1.38% 0.62 69556 45.12 44.90 45.69 188 45.66 45.69 322 3.30% 8.97%
Covivio 57.35 -1.80% -1.05 7594 58.65 56.90 58.65 126 57.25 57.40 31 1.74% -42.24%
CRH PLC 31.19 -1.61% -0.51 25479 31.44 31.11 31.44 252 31.20 31.21 100 6.41% -11.33%
Crédit Agricole 7.48 -1.27% -0.10 425225 7.52 7.44 7.59 825 7.47 7.48 1317 -1.05% -41.56%
Daimler 45.76 -0.40% -0.18 199740 45.55 45.12 45.76 185 45.74 45.77 123 6.42% -6.82%
Danone 55.34 -0.54% -0.30 81571 55.46 55.14 55.52 303 55.32 55.34 133 0.69% -24.57%
Dassault Aviation 714.50 -1.58% -11.50 295 721.50 711.50 728.00 3 713.00 714.50 9 -1.22% -38.05%
Dassault Systèmes 161.10 0.06% 0.10 13050 160.40 159.72 161.35 36 161.00 161.10 61 2.03% 9.64%
Davide Campari Milan 9.38 -0.42% -0.04 99997 9.36 9.32 9.41 1191 9.38 9.39 304 3.05% 15.43%
DEUTSCHE BANK 7.16 -1.54% -0.11 703109 7.19 7.12 7.21 2203 7.16 7.16 1048 3.87% 4.84%
DEUTSCHE BOERSE 151.15 -0.76% -1.15 34833 151.40 149.85 151.60 53 151.15 151.25 60 3.78% 8.40%
DEUTSCHE EUROSHOP 10.10 -0.30% -0.03 10405 10.16 9.98 10.16 120 10.08 10.11 67 0.00% -61.54%
DEUTSCHE LUFTHANSA 7.34 -0.68% -0.05 194635 7.33 7.19 7.38 345 7.33 7.34 1923 -5.14% -54.83%
DEUTSCHE POST 39.36 0.33% 0.13 309803 39.18 38.87 39.42 735 39.35 39.36 309 4.42% 15.67%
Deutsche Telekom 14.37 0.07% 0.01 846259 14.35 14.27 14.38 1442 14.37 14.38 3585 -0.59% -1.76%
Deutsche Wohnen 42.31 -0.02% -0.01 73192 42.36 42.03 42.45 294 42.30 42.32 462 -0.54% 16.17%
Dialog Semiconductor 37.01 2.75% 0.99 34960 35.70 35.70 37.25 36 37.01 37.04 52 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 25.64 0.00% 0.00 24097 25.52 25.28 25.70 138 25.62 25.66 296 3.39% -15.91%
E.ON 9.42 0.38% 0.04 981257 9.36 9.34 9.45 2634 9.42 9.43 1162 0.21% -1.79%
Edenred 38.63 -1.83% -0.72 100474 39.22 38.48 39.22 58 38.61 38.63 246 -2.33% -14.46%
EDP-ENERGIAS 4.14 -0.58% -0.02 565386 4.16 4.14 4.17 1444 4.14 4.15 2638 -0.19% 10.88%
Eiffage 71.02 0.14% 0.10 58155 70.90 70.06 71.32 159 71.02 71.06 313 -1.01% -30.81%
E.D.F. 8.78 0.09% 0.01 228015 8.74 8.66 8.79 828 8.78 8.80 150 4.48% -11.63%
Elior Group 3.94 -2.62% -0.11 55425 3.97 3.89 4.02 942 3.93 3.94 167 2.80% -68.98%
Elis 10.49 1.06% 0.11 57588 10.30 10.23 10.49 1784 10.48 10.50 155 4.32% -44.01%
Elisa A 51.06 0.59% 0.30 18913 50.98 50.88 51.36 1 51.04 51.06 132 1.65% 3.15%
ENAGAS 20.25 0.05% 0.01 45966 20.19 20.13 20.44 81 20.26 20.27 110 3.48% -11.50%
Endesa 23.12 -0.04% -0.01 44495 23.10 23.04 23.25 312 23.11 23.13 381 2.53% -2.65%
ENEL 7.53 0.84% 0.06 1163988 7.43 7.40 7.56 1021 7.53 7.53 3595 3.01% 5.45%
Engie S.A. 11.30 -0.81% -0.09 414740 11.30 11.16 11.32 344 11.30 11.31 473 1.72% -20.96%
ENI 6.79 -1.01% -0.07 497282 6.86 6.75 6.86 1407 6.79 6.79 4294 -1.73% -50.68%
ERSTE GROUP BANK 18.01 -0.66% -0.12 66428 18.11 17.82 18.16 126 18.00 18.02 201 -0.71% -46.11%
EssilorLuxottica 115.05 2.13% 2.40 57025 112.35 112.30 115.25 394 115.05 115.10 210 3.97% -17.23%
Eurazeo 46.26 -1.11% -0.52 3255 46.58 46.06 46.58 4 46.22 46.28 133 2.63% -23.37%
Eurofins Scientific 672.40 -0.18% -1.20 3050 675.60 669.80 676.80 14 672.20 672.80 2 2.65% 36.30%
Euronext 105.00 0.19% 0.20 23232 104.75 103.50 105.60 79 104.90 105.00 86 4.07% 44.65%
Eutelsat Communicati 8.30 -0.72% -0.06 128902 8.40 8.19 8.42 509 8.30 8.32 4981 -2.31% -42.62%
Evonik Industries 22.30 -0.11% -0.03 105284 22.32 22.04 22.32 425 22.29 22.30 121 0.31% -18.06%
Exor NV 46.97 -1.32% -0.63 50044 47.60 46.67 47.72 200 46.96 47.00 464 0.72% -31.45%
Faurecia 36.27 0.89% 0.32 46756 35.74 35.48 36.47 442 36.27 36.30 25 6.14% -25.06%
Ferrari N.V. 156.75 -0.29% -0.45 21150 157.25 155.60 157.60 125 156.65 156.80 305 1.62% 6.00%
FERROVIAL 21.37 -0.97% -0.21 173093 21.52 21.01 21.52 927 21.36 21.37 202 0.00% -19.63%
Fiat Chrysler 10.50 -1.32% -0.14 377230 10.62 10.45 10.62 496 10.50 10.50 216 7.37% -19.76%
FinecoBank S.p.A. 11.74 0.43% 0.05 119015 11.71 11.60 11.80 1409 11.73 11.74 728 2.32% 9.10%
Flutter Entertainmen 12495.00 0.08% 10.00 19534 12490.00 12315.00 12535.00 48 12485.00 12510.00 87 5.31% 37.89%
FORTUM 17.14 0.32% 0.06 84965 17.14 17.00 17.19 324 17.13 17.14 1267 0.18% -22.43%
FRAPORT 33.28 -2.52% -0.86 42231 33.88 32.70 33.94 174 33.26 33.28 537 -0.70% -55.09%
freenet 17.48 -0.48% -0.09 40285 17.56 17.28 17.56 374 17.47 17.49 67 -0.03% -14.17%
FRESENIUS MED. CARE 72.26 -0.08% -0.06 37652 72.00 71.90 72.32 349 72.22 72.24 56 3.76% 10.04%
FRESENIUS 38.62 -0.90% -0.35 172458 38.80 38.49 38.90 173 38.60 38.62 343 3.18% -22.17%
FUCHS PETROLUB PRF 42.46 0.33% 0.14 9510 42.34 42.02 42.46 203 42.46 42.48 22 5.12% -3.99%
Galapagos 122.60 0.29% 0.35 19349 122.05 119.00 124.45 19 122.55 122.60 17 3.25% -34.52%
Galp Energia 7.86 -2.89% -0.23 215438 8.10 7.85 8.10 399 7.85 7.86 406 -4.03% -45.72%
GEA GROUP 29.95 -0.63% -0.19 28400 30.04 29.79 30.13 117 29.94 29.96 95 3.25% 2.00%
Gecina 108.40 -1.90% -2.10 31867 109.60 107.90 109.60 20 108.30 108.40 43 4.10% -30.89%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 96.05 0.63% 0.60 19062 95.45 94.80 96.30 1 96.00 96.05 74 0.69% 37.54%
Getlink SE 11.52 0.88% 0.10 81275 11.35 11.26 11.54 698 11.52 11.53 550 -0.87% -26.51%
GLANBIA 8.65 -1.87% -0.17 5524 8.80 8.62 8.68 192 8.64 8.66 15 1.09% -15.68%
GRIFOLS CL. A 24.45 -0.16% -0.04 56760 24.36 24.29 24.57 595 24.44 24.46 262 2.86% -22.35%
GBL 76.82 -1.51% -1.18 11220 77.77 76.62 77.88 12 76.84 76.86 72 2.15% -17.06%
Hannover Rueck 132.05 -0.04% -0.05 24847 132.40 131.10 133.10 253 131.90 132.10 113 4.02% -23.38%
HeidelbergCement AG 52.16 -0.04% -0.02 33751 51.98 51.68 52.20 47 52.14 52.18 146 4.38% -19.70%
Heineken Holding 67.40 -0.22% -0.15 7115 67.55 66.85 67.55 200 67.35 67.50 230 0.75% -22.00%
Heineken 76.98 -0.31% -0.24 69454 77.08 76.34 77.18 215 76.96 76.98 165 1.50% -18.82%
HENKEL Vz 88.30 0.75% 0.66 116538 88.64 87.40 89.70 79 88.26 88.30 28 0.81% -5.01%
HERMES INTL 735.00 0.05% 0.40 6338 732.60 730.40 736.90 19 735.00 735.40 11 1.07% 10.00%
HOCHTIEF 66.00 -1.86% -1.25 16740 67.70 65.60 67.70 222 65.95 66.00 43 5.57% -41.06%
Hugo Boss 21.29 -1.80% -0.39 38803 21.60 21.09 21.60 165 21.27 21.30 210 0.00% -49.85%
Huhtamäki 42.00 -0.57% -0.24 36214 41.92 41.90 42.50 107 41.98 42.00 380 7.15% 2.25%
IBERDROLA 10.64 1.19% 0.12 1685313 10.47 10.46 10.66 3462 10.64 10.64 9525 1.35% 14.47%
Icade SA 46.08 -1.37% -0.64 10712 46.60 45.78 46.60 130 46.06 46.10 104 2.41% -51.79%
Iliad 158.90 -0.44% -0.70 8800 159.50 157.90 160.00 21 158.85 158.95 143 -2.98% 38.12%
IMCD 101.30 0.15% 0.15 12718 101.65 100.70 101.75 70 101.40 101.45 272 -1.41% 29.76%
Imerys 31.50 -0.69% -0.22 5944 31.86 31.32 31.86 77 31.48 31.54 39 -0.75% -15.73%
Inditex Ind De Desno 24.16 0.29% 0.07 271414 23.95 23.80 24.16 765 24.15 24.16 400 -0.99% -23.57%
Infineon Technologie 24.04 0.46% 0.11 525639 23.95 23.70 24.14 197 24.02 24.04 957 4.54% 18.00%
ING Groep 6.11 -0.98% -0.06 1445093 6.11 6.05 6.15 438 6.11 6.11 889 3.37% -42.56%
Ingenico Group 136.10 -1.77% -2.45 2579 138.20 135.95 138.35 42 135.95 136.05 20 -1.25% 43.07%
INTESA SANPAOLO 1.62 0.01% 0.00 2718641 1.62 1.61 1.62 7927 1.62 1.62 12845 -0.66% -30.99%
Ipsen 89.90 0.62% 0.55 9960 89.45 88.85 90.50 8 89.75 89.95 31 -0.45% 13.82%
ITALGAS S.P.A. O.N. 5.50 0.00% 0.00 58497 5.49 5.45 5.53 381 5.50 5.50 2902 3.29% 0.77%
JCDECAUX 14.82 -0.87% -0.13 36143 15.00 14.70 15.00 200 14.81 14.83 77 2.75% -45.36%
Jeronimo Martins 14.01 0.43% 0.06 26496 13.93 13.90 14.12 283 14.01 14.01 312 0.69% -4.97%
K+S 5.72 1.20% 0.07 29281 5.61 5.60 5.72 342 5.73 5.74 122 7.78% -49.06%
KBC Groep 43.10 -1.28% -0.56 105186 43.37 42.69 43.45 202 43.08 43.09 35 -1.09% -34.93%
KERING 575.40 0.33% 1.90 16552 571.30 569.50 575.50 4 575.50 575.70 29 -0.50% -2.22%
KERRY GROUP A 109.20 0.28% 0.30 103448 109.50 108.60 110.40 30 109.00 109.60 170 -2.42% -1.27%
Kesko B 22.04 0.55% 0.12 184498 22.02 21.84 22.14 866 22.02 22.06 228 3.40% 38.95%
Kingspan Group 76.80 0.13% 0.10 21516 76.22 75.95 76.65 300 76.65 77.00 50 4.78% 40.70%
KION GROUP 74.72 1.03% 0.76 15324 73.64 73.40 75.14 38 74.66 74.72 10 2.24% 19.64%
Klépierre 11.06 -2.64% -0.30 226761 11.30 10.97 11.30 627 11.06 11.07 439 7.22% -66.38%
KONE 75.56 0.80% 0.60 110175 74.74 74.36 75.80 43 75.54 75.56 174 5.28% 28.58%
Ahold Delhaize 25.75 -0.44% -0.12 126687 25.72 25.66 25.83 658 25.75 25.76 492 1.57% 15.65%
BOSKALIS WESTMINSTER 16.75 -1.44% -0.24 15195 16.90 16.68 16.90 48 16.72 16.76 36 -3.08% -25.58%
Koninklijke DSM 135.45 -0.11% -0.15 21868 135.30 134.85 136.05 63 135.40 135.50 378 0.04% 16.75%
KONINKLIJKE KPN 2.03 -0.05% -0.00 799881 2.03 2.02 2.03 5802 2.03 2.03 8393 -0.34% -23.06%
PHILIPS 40.55 1.40% 0.56 332833 39.94 39.52 40.62 111 40.54 40.55 189 3.40% -6.54%
Koninklijke Vopak 48.68 -0.14% -0.07 20022 48.62 48.52 48.98 128 48.69 48.70 89 -0.10% 0.70%
L'Oreal 282.80 1.07% 3.00 45683 280.70 279.30 283.20 138 282.80 282.90 36 3.48% 6.07%
Lagardère 20.42 0.20% 0.04 101396 20.04 19.81 20.66 173 20.38 20.44 885 40.36% 3.66%
Lanxess 50.26 -1.12% -0.57 12393 50.74 49.93 50.74 35 50.26 50.28 84 3.19% -15.20%
LEG Immobilien 120.70 -1.03% -1.26 20959 122.92 120.48 122.92 69 120.64 120.72 66 -1.63% 15.60%
Legrand 67.38 0.63% 0.42 42609 66.70 66.54 67.40 167 67.36 67.38 243 0.97% -7.92%
Leonardo S.p.A. 5.07 -1.48% -0.08 371667 5.16 5.04 5.16 833 5.07 5.08 1811 -0.04% -51.00%
LINDE PLC EO 0,001 202.80 -0.59% -1.20 42819 202.40 201.30 203.00 175 202.70 202.80 53 1.69% 7.26%
LVMH Moët Henn. L. Vui 409.45 0.68% 2.75 36492 404.75 403.00 409.45 53 409.40 409.45 15 3.09% -1.81%
MAN 40.60 3.70% 1.45 744 39.25 39.25 40.60 100 40.40 40.85 92 -7.67% -9.50%
MAPFRE 1.31 -2.95% -0.04 735501 1.35 1.31 1.35 464 1.31 1.31 4869 -0.66% -42.84%
MEDIASET 3.26 -0.40% -0.01 10228 3.26 3.24 3.28 900 3.25 3.27 550 3.45% -41.96%
Mediobanca Banca di 6.74 -0.88% -0.06 124885 6.78 6.72 6.78 600 6.74 6.75 1959 1.22% -30.84%
MERCK KGAA 125.20 0.18% 0.23 53608 124.40 124.08 125.45 5 125.20 125.25 109 0.75% 18.57%
Merlin Properties SO 7.03 -1.33% -0.10 54749 7.08 7.00 7.08 1200 7.02 7.03 636 6.19% -44.16%
Moncler 35.25 0.28% 0.10 86346 35.00 34.74 35.38 547 35.25 35.26 265 -0.06% -12.41%
MTU Aero Engines 141.50 -0.32% -0.45 17093 141.30 139.20 141.80 26 141.50 141.60 101 -0.14% -44.36%
Münchener Rück 219.10 -1.57% -3.50 26502 220.80 217.30 220.80 32 219.00 219.20 109 -0.18% -15.49%
Natixis 1.91 -3.32% -0.07 464372 1.97 1.89 1.97 86 1.90 1.91 1132 -1.08% -50.08%
Naturgy Energy Group 17.48 -0.46% -0.08 88085 17.59 17.46 17.79 726 17.48 17.49 173 4.49% -21.79%
Neles 11.94 3.47% 0.40 188599 11.78 11.77 12.12 91 11.93 11.94 140 0.04% 0.00%
Neste Corp 45.90 -0.80% -0.37 115658 46.45 45.73 46.48 34 45.88 45.92 76 -1.91% 49.16%
NN Group 31.91 -0.87% -0.28 136977 32.05 31.80 32.14 156 31.91 31.92 602 0.88% -4.99%
NOKIA 3.39 2.37% 0.08 3317407 3.33 3.29 3.39 506 3.39 3.39 1854 -0.29% -0.02%
NOKIAN TYRES 24.24 1.85% 0.44 41382 23.72 23.55 24.24 661 24.20 24.23 200 2.41% -7.36%
OMV 23.53 -2.28% -0.55 120530 24.26 23.48 24.28 174 23.52 23.56 281 -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 8.87 -1.30% -0.12 724795 8.98 8.84 8.98 2588 8.87 8.87 3263 -1.94% -31.62%
Orion B 38.39 0.18% 0.07 22796 38.28 38.02 38.62 112 38.23 38.32 250 -1.16% -7.19%
Orpea 95.92 1.74% 1.64 8181 94.66 94.18 95.92 46 95.88 95.96 48 -2.50% -17.37%
OSRAM Licht 50.74 0.32% 0.16 15422 50.46 50.42 50.76 22 50.72 50.76 52 16.28% 14.59%
OUTOKUMPU 2.25 2.04% 0.04 111064 2.22 2.22 2.27 504 2.25 2.25 1404 1.24% -21.56%
Pernod Ricard 136.70 0.51% 0.70 146195 135.32 134.40 136.78 303 136.65 136.70 58 -0.07% -15.00%
Peugeot 15.55 -1.85% -0.29 367175 15.77 15.46 15.79 80 15.54 15.55 292 7.63% -25.69%
Porsche Automobil 51.04 -0.08% -0.04 31196 51.24 50.58 51.28 340 51.02 51.08 279 4.91% -23.49%
Poste Italiane 7.65 -0.93% -0.07 66462 7.70 7.62 7.70 697 7.65 7.65 683 3.10% -24.05%
PostNL 2.58 -1.38% -0.04 67767 2.61 2.58 2.61 1277 2.58 2.59 1255 2.23% 29.65%
ProSiebenSat.1 Media 11.33 3.14% 0.34 155966 10.96 10.91 11.39 394 11.33 11.34 6 8.39% -21.11%
PROXIMUS 15.71 -0.35% -0.06 51512 15.80 15.65 15.93 184 15.71 15.72 27 -2.08% -38.25%
PRYSMIAN 24.98 0.44% 0.11 67488 24.84 24.78 25.17 406 24.94 24.96 309 2.56% 15.25%
Publicis Groupe 27.56 0.62% 0.17 140897 27.39 27.13 27.56 202 27.55 27.57 130 4.94% -32.22%
QIAGEN 43.94 -1.10% -0.49 59566 44.38 43.85 44.42 117 43.93 43.94 296 5.81% 46.54%
Raiffeisenbank Bank 13.15 -0.98% -0.13 59905 13.26 13.00 13.26 831 13.16 13.18 568 -1.92% -40.48%
Randstad Holding N.V 44.54 0.47% 0.21 37176 44.42 44.17 44.62 50 44.56 44.58 56 3.31% -18.60%
Recordati Industria 44.69 -0.67% -0.30 20722 44.86 44.39 44.88 55 44.68 44.73 55 1.37% 19.31%
RED ELECTRICA 16.31 1.02% 0.17 73906 16.16 16.14 16.45 263 16.30 16.32 736 2.05% -9.63%
Renault 22.54 -2.49% -0.57 172241 22.98 22.34 22.98 77 22.53 22.54 51 10.68% -45.15%
REPSOL 5.79 -1.53% -0.09 774733 5.86 5.77 5.89 1570 5.79 5.79 835 -3.89% -57.97%
Rexel 10.52 -0.05% -0.01 57893 10.50 10.38 10.54 48 10.51 10.52 534 2.73% -11.03%
Rheinmetall 77.14 1.53% 1.16 16943 76.10 75.60 77.29 64 77.12 77.16 19 1.23% -25.73%
RTL Group 32.12 0.69% 0.22 20400 31.72 31.70 32.12 122 32.06 32.14 69 4.45% -27.70%
Rubis 34.98 -1.52% -0.54 20213 35.58 34.98 35.58 87 34.96 35.00 192 -1.55% -35.24%
RWE 32.01 1.83% 0.57 485534 31.24 31.16 32.03 1100 32.01 32.02 1655 4.45% 15.09%
Ryanair Holdings 11.22 -2.22% -0.26 129620 11.50 11.20 11.45 379 11.19 11.24 203 0.09% -21.48%
SAFRAN 85.20 -0.94% -0.81 86347 85.38 84.74 85.92 100 85.18 85.22 89 -3.36% -37.61%
SAIPEM 1.44 -0.24% -0.00 648792 1.44 1.40 1.47 1865 1.44 1.44 390 -6.60% -67.11%
Sampo 'A' 34.01 -0.44% -0.15 86380 34.00 33.67 34.04 400 33.99 34.01 139 0.77% -12.30%
Sanofi 86.69 -1.23% -1.08 170458 87.33 86.52 87.39 25 86.69 86.70 57 2.34% -2.17%
SAP SE 133.96 -0.58% -0.78 124298 134.00 133.12 134.28 34 133.92 133.94 106 3.00% 12.23%
Sartorius Vz 348.60 0.23% 0.80 3645 347.80 343.00 350.60 6 348.60 349.00 11 3.33% 80.86%
SBM Offshore 13.41 -0.22% -0.03 20471 13.32 13.26 13.48 49 13.40 13.42 270 -2.82% -19.21%
SCHAEFFLER AG INH. V 5.28 -1.31% -0.07 74289 5.29 5.21 5.30 747 5.27 5.28 333 -0.65% -44.28%
Schneider Electric 108.05 0.98% 1.05 83727 106.40 106.20 108.20 208 108.05 108.10 714 6.20% 16.81%
SCOR SE 22.62 -1.14% -0.26 50320 22.62 22.42 22.98 193 22.62 22.64 315 5.15% -38.95%
SCOUT24 AG NA O.N. 74.53 -0.70% -0.53 43137 75.00 74.40 75.05 480 74.45 74.50 339 0.54% 27.85%
SEB 145.10 0.97% 1.40 9209 143.10 143.10 146.30 58 145.00 145.10 9 5.51% 8.37%
SES 6.04 0.47% 0.03 51126 6.02 5.91 6.04 452 6.03 6.05 459 3.51% -51.92%
Siemens 109.76 -0.22% -0.24 292680 109.71 109.00 110.88 32 109.76 109.78 201 -1.68% -5.79%
Siemens Gamesa Renew 23.32 6.24% 1.37 315864 21.91 21.91 23.39 270 23.31 23.32 200 -0.09% 40.39%
Signify 31.99 2.66% 0.83 72874 31.17 31.08 32.00 200 31.95 31.98 141 3.49% 11.93%
SMURFIT KAPPA GRP 33.66 2.62% 0.86 31797 32.66 32.42 33.74 394 33.64 33.68 162 2.89% -4.26%
SNAM 4.54 1.00% 0.04 1360902 4.49 4.48 4.58 517 4.53 4.53 2195 6.83% -4.08%
Société Générale 11.16 -2.38% -0.27 416031 11.32 11.07 11.34 221 11.16 11.16 221 -2.49% -63.27%
Sodexo 61.05 -3.13% -1.97 19650 62.50 60.99 62.50 102 61.04 61.08 28 4.17% -40.46%
Software 42.56 0.61% 0.26 40818 42.12 42.08 42.62 50 42.52 42.58 63 0.76% 35.97%
Solvay 74.66 -0.21% -0.16 17625 74.48 73.70 74.70 23 74.66 74.76 79 -0.37% -27.64%
Sopra Steria Group 136.70 2.09% 2.80 1829 134.00 133.40 136.70 19 136.60 136.80 17 -0.59% -6.95%
Spie 14.96 1.01% 0.15 24899 14.63 14.56 14.99 87 14.96 14.97 147 1.51% -18.49%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 26.02 1.01% 0.26 152621 25.81 25.65 26.13 662 26.02 26.03 1173 2.14% 7.29%
Stora Enso Oyj R 13.66 -1.58% -0.22 287168 13.79 13.64 13.82 343 13.66 13.66 795 3.01% 6.61%
Suez Environnement 14.92 1.57% 0.23 507885 14.66 14.40 14.94 140 14.92 14.94 51 -0.66% 8.81%
Symrise 118.25 0.17% 0.20 55413 117.70 116.95 118.70 75 118.25 118.30 161 0.08% 25.59%
TechnipFMC 5.41 -0.18% -0.01 77731 5.40 5.33 5.42 744 5.41 5.42 1334 -4.48% -71.39%
Telecom Italia 0.35 -0.03% -0.00 1846050 0.35 0.34 0.35 7301 0.35 0.35 15064 0.41% -38.04%
Telefónica Dtl. 2.19 -0.86% -0.02 153317 2.23 2.19 2.23 1203 2.19 2.19 1059 -3.87% -14.16%
TELEFÓNICA 2.93 -2.24% -0.07 1439249 2.99 2.92 2.99 2001 2.93 2.93 392 0.23% -51.79%
Telenet Group Holdin 33.20 2.41% 0.78 44828 33.24 33.06 33.80 30 33.20 33.26 92 3.45% -19.19%
TENARIS 4.25 -0.42% -0.02 229348 4.24 4.17 4.26 100 4.25 4.25 1587 -1.95% -57.70%
Terna S.p.A. 6.08 0.23% 0.01 358298 6.06 6.03 6.10 2098 6.08 6.09 5220 3.37% 1.71%
Thales 63.36 -0.47% -0.30 42716 63.50 62.88 63.84 39 63.32 63.36 69 1.86% -31.15%
thyssenkrupp AG 4.39 -0.81% -0.04 636948 4.42 4.32 4.43 502 4.40 4.40 682 -12.50% -63.27%
Total 28.64 -0.66% -0.19 687673 29.02 28.45 29.07 633 28.64 28.65 435 -2.86% -41.23%
Téléperformance 266.50 0.64% 1.70 7445 265.35 262.50 267.20 47 266.40 266.60 33 4.54% 22.03%
Ubisoft Entertainmen 76.46 0.26% 0.20 22757 76.20 75.20 76.78 23 76.44 76.48 52 4.95% 23.96%
UCB 97.48 -0.75% -0.74 23525 98.46 97.18 98.46 44 97.44 97.48 63 0.86% 39.12%
Umicore 36.07 1.95% 0.69 69134 35.40 35.00 36.22 611 36.08 36.09 87 -8.74% -18.14%
UNICREDIT 7.12 1.31% 0.09 1536911 7.07 7.08 7.13 3161 7.12 7.12 2676 -0.20% -45.59%
Unilever 51.94 -0.61% -0.32 135779 51.88 51.64 52.14 304 51.92 51.94 612 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 27.50 0.22% 0.06 42344 27.46 27.26 27.56 429 27.48 27.50 354 3.08% -7.23%
UnipolSai Assicurazi 2.24 -0.62% -0.01 23403 2.24 2.23 2.24 952 2.24 2.24 291 -2.59% -13.24%
UNITED INTERNET 32.77 -0.12% -0.04 33549 32.95 32.44 32.96 17 32.74 32.76 19 7.61% 11.94%
UPM-KYMMENE 26.20 -1.58% -0.42 120698 26.56 26.20 26.58 167 26.20 26.21 734 2.07% -13.91%
Valéo 27.10 -2.45% -0.68 196905 27.66 27.01 27.69 149 27.08 27.11 200 9.07% -11.44%
Veolia Environnement 18.30 0.44% 0.08 220406 18.18 17.88 18.32 133 18.30 18.31 250 -0.74% -23.10%
Vinci 72.46 -0.11% -0.08 142184 72.24 71.42 72.84 57 72.46 72.50 198 -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 24.05 0.33% 0.08 232844 23.84 23.77 24.09 1728 24.04 24.06 1090 3.45% -7.31%
VOESTALPINE 22.33 0.54% 0.12 13856 22.26 22.15 22.48 100 22.30 22.33 276 2.87% -10.80%
Volkswagen VZ 139.00 0.42% 0.58 102828 138.42 137.06 139.08 154 138.98 139.02 9 4.14% -21.56%
Vonovia SE 58.10 -0.17% -0.10 67281 58.12 57.62 58.20 51 58.08 58.10 656 0.31% 21.35%
Wärtsilä 6.65 0.51% 0.03 316589 6.62 6.55 6.65 2478 6.64 6.65 326 1.07% -33.00%
Wendel 74.17 -2.27% -1.73 6903 75.55 74.10 75.55 13 74.05 74.20 35 -2.13% -35.84%
WFD Unibail Rodamco 30.13 -4.50% -1.42 57081 32.60 29.92 32.74 100 30.11 30.13 76 3.21% -77.47%
Wienerberger 22.00 0.55% 0.12 61646 22.00 21.80 22.34 104 22.00 22.04 100 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 73.50 -0.16% -0.12 36047 73.42 73.16 73.52 57 73.46 73.48 31 2.14% 13.12%
Zalando 77.94 0.52% 0.40 31643 77.89 77.08 78.59 120 77.90 78.00 5 3.14% 72.35%
Colruyt 55.34 -0.97% -0.54 9128 55.66 55.34 55.80 154 55.34 55.38 64 1.56% 19.91%