06.07.2020 21:48:43
ESTX RE.USD
628.56
$$$
14.5300
2.37%
06.07.2020 17:50
 
Chart
Kursdaten
Kurs 628.56 Eröffnung 628.56
Diff. absolut 14.53 Tages-Hoch 628.56
Diff. % 2.37 % Tages-Tief 628.56
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 614.03 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 06.07.2020 / 17:50
Währung $$$ Aktualisierungsstand 06.07.2020 / 21:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -7.61% 687.1 426.0
1 Woche 4.41% 628.6 602.2
1 Monat -0.62% 628.6 588.2
3 Monate 27.56% 632.5 499.6
6 Monate -7.49% 686.4 426.0
1 Jahr -1.84% 687.1 426.0
3 Jahre 3.17% 714.6 426.0
Benchmark:
SMI
24.96
26.51
SMI
-17.01
-10.68
SMI
-7.61
-3.42
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":-7.61,"chartHeight":16.58049335864,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.07.2020 21:48:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 24.01 2.26% 0.53 16290 23.89 23.82 24.10 140 24.01 24.04 305 5.49% 5.31%
A2A SpA 1.28 -0.16% -0.00 245959 1.30 1.27 1.30 2757 1.28 1.29 5400 1.79% -23.64%
Aalberts Industries 30.10 1.24% 0.37 88037 30.41 29.73 30.58 286 30.07 30.52 908 4.22% -24.67%
Aareal Bank 17.57 2.57% 0.44 20738 17.47 17.47 18.00 70 17.52 17.58 80 1.38% -41.92%
ABN AMRO GROUP DR/EO 8.37 5.81% 0.46 663944 8.20 8.17 8.53 436 8.30 8.89 3023 7.89% -47.67%
ACCOR 25.25 2.27% 0.56 132968 25.38 25.04 25.70 170 25.25 25.57 1086 3.91% -39.61%
Ackermans & van Haar 117.20 1.65% 1.90 706 116.30 116.10 117.60 48 117.00 117.40 25 0.77% -16.23%
ACS ACTIVIDADES DE C 23.72 1.89% 0.44 189255 23.90 23.63 24.40 207 23.59 23.77 207 4.91% -33.69%
ADIDAS 248.20 2.77% 6.70 107034 247.80 245.30 249.20 32 248.00 249.00 17 6.98% -14.62%
AEGON 2.79 3.61% 0.10 1885972 2.79 2.78 2.83 1342 2.79 2.84 8899 4.41% -31.41%
- - - - - - - - - - - 0.00% 0.00%
AGEAS/NV 32.62 2.13% 0.68 146915 32.66 32.41 33.05 880 32.08 33.20 75 4.23% -38.27%
Air France-KLM 4.19 1.01% 0.04 125043 4.28 4.14 4.28 1100 4.18 4.20 800 1.85% -57.67%
Air Liquide 131.93 1.52% 1.98 112883 132.50 130.90 132.50 18 131.90 131.95 137 3.39% 4.66%
Airbus Group 67.86 3.92% 2.56 385181 67.76 66.94 68.46 99 67.86 68.41 99 6.70% -48.08%
Akzo Nobel 83.54 3.29% 2.66 93893 82.46 82.26 83.66 45 83.52 83.56 27 3.26% -8.01%
ALLIANZ 187.22 1.91% 3.50 116175 187.36 186.38 189.82 42 187.30 215.95 5 3.71% -14.47%
- - - - - - - - - - - 0.00% 0.00%
Alstom 42.48 1.65% 0.69 159332 42.77 42.00 43.31 153 42.46 42.66 110 1.68% 0.97%
Altice Europe A 3.85 1.21% 0.05 750583 3.88 3.82 3.94 7748 3.80 3.85 750 10.48% -33.33%
Amadeus IT 48.66 1.38% 0.66 297280 49.75 48.19 50.08 22 48.63 48.90 66 3.18% -33.25%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 72.60 1.54% 1.10 33146 72.55 72.10 73.00 117 72.55 72.65 17 3.71% 4.09%
Andritz 32.70 0.93% 0.30 56576 32.54 32.36 32.82 309 32.40 32.92 309 -3.43% -15.06%
AB InBev 46.49 3.70% 1.66 484064 45.75 45.72 46.70 16 42.00 46.52 357 6.65% -36.22%
ArcelorMittal 10.07 3.85% 0.37 1659233 10.03 9.91 10.28 210 10.06 10.08 800 7.64% -35.41%
Arkema 87.70 2.67% 2.28 39030 87.74 87.02 88.34 43 87.70 87.74 27 2.53% -7.24%
Aroundtown 5.39 2.51% 0.13 590063 5.34 5.31 5.40 132 5.39 5.40 500 5.19% -32.35%
ASM International 142.90 2.11% 2.95 49941 143.65 137.70 144.10 58 142.80 143.15 63 9.67% 42.26%
ASML Holding 344.25 3.28% 10.93 126882 340.50 336.55 344.25 499 343.95 344.45 556 6.56% 30.77%
ASR Nederland 27.96 1.01% 0.28 71455 28.39 27.81 28.60 128 27.95 28.35 978 2.23% -16.01%
Assicurazioni Genera 13.91 1.50% 0.20 619802 14.01 13.84 14.04 483 13.92 13.94 507 3.73% -24.50%
Atlantia 14.86 0.75% 0.11 179903 15.15 14.74 15.18 230 14.85 14.94 420 1.36% -28.83%
ATOS 79.12 2.12% 1.64 56953 78.98 77.70 79.12 110 79.02 79.18 110 4.38% 0.00%
AURUBIS 57.82 2.88% 1.62 13762 57.18 56.70 58.10 150 57.70 57.80 164 5.74% 5.59%
AXA 19.34 2.51% 0.47 1033878 19.39 19.27 19.61 500 19.29 19.39 500 3.54% -22.87%
- - - - - - - - - - - 0.00% 0.00%
AZIMUT 15.70 2.31% 0.35 52823 15.75 15.60 15.85 340 15.70 15.71 237 2.82% -26.43%
Aéroports de Paris 95.55 0.84% 0.80 18304 96.90 94.90 98.60 35 95.40 95.70 40 4.08% -45.71%
BBVA 3.31 -41.70% -2.37 3186831 3.26 3.26 3.37 100 2.25 3.31 4571 7.36% -33.83%
Banco BPM 1.41 4.19% 0.06 2545666 1.39 1.38 1.41 2725 1.41 1.41 4417 3.16% -30.72%
BA.SABADELL 0.33 5.10% 0.02 4331269 0.33 0.33 0.34 11051 0.33 0.33 8500 4.80% -68.02%
Banco Santander 2.34 5.47% 0.12 9135620 2.31 2.30 2.38 7487 2.34 2.39 3000 6.02% -37.37%
Bank of Ireland 1.90 6.45% 0.12 254742 1.88 1.85 1.93 21738 1.89 1.91 23353 2.87% -61.15%
Bankia 1.06 5.65% 0.06 1353774 1.04 1.04 1.09 3708 1.06 1.07 3675 8.76% -43.83%
BANKINTER 4.43 7.39% 0.30 1041268 4.28 4.26 4.46 817 4.42 4.43 874 4.20% -32.38%
BASF 51.05 1.35% 0.68 398360 51.58 50.62 52.00 158 51.03 51.06 158 1.45% -24.08%
BAYER 67.14 0.95% 0.63 498425 67.92 66.61 68.13 69 67.17 67.20 122 0.21% -7.90%
BMW 58.34 2.01% 1.15 249186 58.82 57.72 59.68 80 58.32 59.13 99 2.95% -20.43%
BEIERSDORF 100.03 -1.89% -1.93 198541 103.40 99.68 103.45 79 99.96 100.05 113 -0.77% -5.95%
Bic 44.68 1.04% 0.46 8376 44.88 44.26 44.88 593 41.76 45.46 551 -0.27% -27.76%
bioMerieux 130.60 1.79% 2.30 20054 129.40 126.70 130.60 86 130.30 130.50 10 9.02% 64.69%
BNP Paribas 37.45 3.58% 1.29 1026387 37.64 37.18 38.56 350 37.38 37.59 350 5.67% -29.01%
Bolloré 2.91 3.12% 0.09 464977 2.90 2.88 2.92 472 2.90 2.91 1600 3.05% -25.05%
BME 32.60 0.00% 0.00 - 32.60 32.60 32.60 9 32.94 33.46 79 -1.15% -4.68%
Bouygues 32.68 1.62% 0.52 712190 32.48 32.41 33.02 867 32.36 33.00 842 8.23% -14.05%
Bper Banca 2.24 2.43% 0.05 128423 2.21 2.20 2.27 3000 2.22 2.25 2200 -2.53% -50.26%
bpost 5.88 0.09% 0.01 70828 5.91 5.85 6.00 1021 5.83 5.93 1021 -1.63% -42.74%
BRENNTAG 50.12 0.97% 0.48 72682 50.50 49.75 50.76 76 50.10 50.18 70 7.01% 3.13%
Bureau Veritas 19.24 1.58% 0.30 131496 19.23 19.12 19.43 258 19.23 19.24 276 1.99% -17.42%
Caixabank SA 2.07 5.92% 0.12 2462296 2.03 2.03 2.09 1251 2.06 2.07 3874 7.96% -25.66%
Cap Gemini 103.95 3.12% 3.15 103878 102.65 102.65 104.20 223 103.10 103.95 34 2.57% -4.76%
Carrefour 13.57 -0.26% -0.04 297656 13.73 13.55 13.91 2114 13.41 13.77 2028 -2.51% -9.26%
Casino Guichard 31.37 -0.82% -0.26 15983 31.88 31.16 32.27 160 31.23 31.36 243 -6.16% -24.68%
CECONOMY 3.27 1.05% 0.03 84365 3.32 3.25 3.36 1035 3.14 3.27 750 4.81% -39.82%
Cellnex Telecom 55.76 1.27% 0.70 176089 55.94 55.14 56.00 264 55.76 55.80 110 2.99% 45.47%
Christian Dior 392.20 2.89% 11.00 1376 386.80 386.80 393.40 10 390.60 418.80 5 5.32% -14.40%
Michelin (CGDE) 93.84 2.46% 2.25 69675 93.72 93.14 94.90 45 93.88 94.80 292 0.00% -13.87%
CNH Industrial 6.21 2.34% 0.14 562796 6.23 6.16 6.33 731 6.20 6.25 731 -0.26% -36.92%
CNP Assurances 10.74 5.19% 0.53 192254 10.55 10.50 10.91 420 10.73 10.77 390 4.17% -39.29%
COFINIMMO 124.00 1.64% 2.00 9434 123.20 122.20 124.20 34 123.80 124.60 1 1.31% -5.49%
Commerzbank 4.44 7.83% 0.32 2076874 4.29 4.26 4.48 1054 4.43 4.44 800 12.10% -19.64%
Compagnie de Saint-G 33.44 1.30% 0.43 319796 34.00 33.03 34.09 847 33.11 33.72 104 3.24% -8.51%
Cie Plastic Omnium 18.91 3.79% 0.69 31049 18.81 18.75 19.06 204 18.16 18.92 100 3.36% -23.63%
CONTINENTAL 88.34 2.66% 2.29 98453 88.90 87.36 90.68 317 87.72 88.34 32 1.12% -23.55%
COVESTRO AG O.N. 34.94 3.28% 1.11 241058 34.62 34.58 35.17 110 34.93 34.95 94 1.45% -15.50%
Covivio 67.70 1.96% 1.30 14415 67.35 67.20 68.65 80 67.70 67.85 126 5.04% -33.04%
CRH PLC 32.12 1.61% 0.51 186002 32.64 31.94 32.91 200 32.09 32.17 500 4.52% -10.15%
Crédit Agricole 8.99 3.45% 0.30 1281260 8.98 8.90 9.13 429 8.99 9.02 1200 6.79% -30.62%
Daimler 37.73 2.99% 1.09 461580 37.92 37.35 38.38 195 37.73 37.75 205 4.60% -23.47%
Danone 61.76 0.26% 0.16 289537 62.26 61.40 62.46 114 61.76 61.78 14 -0.32% -16.27%
Dassault Aviation 848.00 2.35% 19.50 644 844.50 841.00 855.50 2 847.00 849.00 5 4.34% -27.65%
Dassault Systèmes 157.65 2.67% 4.10 28940 156.15 154.45 157.70 23 157.65 158.90 174 3.92% 7.35%
Davide Campari Milan 7.89 2.23% 0.17 361750 7.89 7.83 7.91 650 7.89 7.90 500 4.72% -3.26%
DEUTSCHE BANK 8.83 4.41% 0.37 2294316 8.70 8.70 8.92 500 8.83 8.84 4 4.53% 27.31%
DEUTSCHE BOERSE 167.50 1.65% 2.73 64989 168.45 165.75 169.05 51 167.45 167.70 51 4.49% 19.22%
DEUTSCHE EUROSHOP 13.12 1.71% 0.22 13497 13.31 13.01 13.42 70 13.11 13.24 160 3.51% -50.19%
DEUTSCHE LUFTHANSA 9.06 1.94% 0.17 365654 9.05 8.97 9.14 310 9.04 9.15 376 0.44% -44.62%
DEUTSCHE POST 33.98 2.88% 0.95 420968 33.87 33.48 34.07 242 33.97 33.99 229 6.49% 0.19%
Deutsche Telekom 15.10 0.77% 0.12 1382626 15.20 14.99 15.26 556 15.09 15.10 525 1.96% 3.26%
Deutsche Wohnen 41.16 0.76% 0.31 181009 41.15 40.82 41.25 83 41.14 41.23 238 4.60% 12.98%
Dialog Semiconductor 42.37 3.64% 1.49 49307 41.25 41.13 42.41 309 42.06 42.45 305 8.86% -6.34%
DIA 0.11 0.00% 0.00 - 0.11 0.11 0.11 23886 0.11 0.11 5814 -0.80% 8.38%
Dürr 23.76 3.48% 0.80 21926 23.58 23.46 24.04 80 23.70 23.88 660 1.54% -22.07%
E.ON 10.35 0.63% 0.07 940906 10.40 10.28 10.49 850 10.34 10.50 407 4.28% 8.22%
Edenred 41.45 2.50% 1.01 101210 41.29 41.03 41.58 80 41.45 41.67 100 5.15% -9.89%
EDP-ENERGIAS 4.35 -2.21% -0.10 1754292 4.51 4.33 4.54 872 4.33 4.36 872 2.33% 12.97%
Eiffage 82.96 1.02% 0.84 32110 83.00 82.58 84.90 402 75.58 83.46 50 1.22% -19.06%
E.D.F. 8.95 0.75% 0.07 556250 9.05 8.90 9.13 4000 8.94 8.95 1187 10.18% -9.79%
Elior Group 5.18 0.88% 0.04 232153 5.25 5.15 5.38 440 5.18 5.20 184 -0.67% -60.21%
Elis 10.95 2.05% 0.22 82286 11.04 10.85 11.18 290 10.94 11.00 350 3.30% -40.94%
Elisa A 54.32 -0.07% -0.04 74196 54.24 54.02 54.46 523 53.64 54.92 813 0.59% 10.38%
ENAGAS 22.82 1.51% 0.34 229050 22.86 22.69 23.03 190 22.80 22.82 140 4.78% -0.22%
Endesa 23.52 -0.17% -0.04 178661 23.73 23.39 23.77 238 23.45 23.52 190 7.10% -1.01%
ENEL 7.92 0.83% 0.07 2845533 7.99 7.86 8.02 1000 7.92 7.93 1414 2.31% 11.91%
Engie S.A. 11.45 0.57% 0.07 826585 11.57 11.37 11.66 322 11.44 11.54 2252 2.74% -20.60%
ENI 8.80 2.11% 0.18 917127 8.85 8.74 8.94 800 8.78 8.82 800 1.90% -36.67%
ERSTE GROUP BANK 22.68 4.81% 1.04 139800 22.16 22.16 22.91 472 22.64 22.72 474 7.23% -32.58%
EssilorLuxottica 118.90 0.63% 0.75 63991 121.00 118.30 121.30 71 118.85 119.05 53 0.81% -12.64%
Eurazeo 47.58 1.97% 0.92 6076 47.90 47.36 48.32 30 47.40 48.00 35 3.08% -22.06%
Eurofins Scientific 562.00 0.83% 4.60 9698 562.00 554.00 564.20 10 561.40 562.20 15 1.26% 13.72%
Euronext 92.65 0.27% 0.25 69932 93.35 91.90 93.55 40 92.60 92.75 87 4.04% 27.88%
Eutelsat Communicati 8.29 1.34% 0.11 111624 8.31 8.28 8.46 430 8.28 8.30 390 1.57% -43.09%
Evonik Industries 23.98 3.14% 0.73 310623 23.73 23.61 24.12 140 23.96 24.00 375 3.81% -11.97%
Exor NV 51.64 2.06% 1.04 17922 51.98 51.32 52.50 551 50.98 52.26 529 1.22% -25.63%
Faurecia 34.72 3.27% 1.10 77304 34.55 34.43 35.38 64 34.27 34.70 110 1.22% -27.62%
Ferrari N.V. 155.95 1.43% 2.20 62257 155.85 154.80 156.30 100 155.65 156.15 50 2.33% 5.16%
FERROVIAL 24.29 1.00% 0.24 210455 24.76 24.23 24.76 503 24.27 24.29 138 0.83% -9.53%
Fiat Chrysler 8.99 1.12% 0.10 1163447 9.19 8.92 9.30 400 8.99 8.99 750 1.84% -32.22%
FinecoBank S.p.A. 12.93 3.77% 0.47 647179 12.80 12.69 12.95 297 12.93 12.94 281 6.16% 20.62%
Flutter Entertainmen 10765.00 0.96% 102.50 70192 10805.00 10685.00 10840.00 40 10760.00 10890.00 199 -1.33% 18.89%
FORTUM 17.50 0.69% 0.12 179854 17.65 17.41 17.73 375 17.37 17.64 2534 3.28% -20.53%
FRAPORT 40.98 1.94% 0.78 42736 41.22 40.64 41.78 80 41.04 42.92 233 7.50% -46.09%
freenet 14.44 0.96% 0.14 73706 14.52 14.38 14.69 615 14.41 14.45 558 2.52% -29.48%
FRESENIUS MED. CARE 78.36 0.85% 0.66 112062 79.32 77.88 79.32 47 78.38 78.42 49 2.70% 19.23%
FRESENIUS 46.03 1.93% 0.87 214187 46.38 45.43 46.48 98 46.01 46.04 103 3.95% -8.07%
FUCHS PETROLUB PRF 37.34 2.58% 0.94 4748 36.96 36.76 37.50 288 37.36 37.40 289 4.01% -15.29%
Galapagos 179.55 0.73% 1.30 25786 179.95 176.50 181.35 326 179.10 181.35 152 1.47% -3.83%
Galp Energia 10.55 1.96% 0.20 106263 10.49 10.46 10.62 2283 10.40 10.57 280 0.86% -29.22%
GEA GROUP 29.52 2.75% 0.79 127822 29.14 29.05 29.54 278 29.50 29.55 100 2.96% -0.10%
Gecina 112.90 1.26% 1.40 13818 113.60 112.40 114.40 75 112.60 112.80 76 2.17% -29.39%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 90.90 3.47% 3.05 30516 91.05 89.20 91.25 177 90.80 91.55 216 11.60% 30.98%
Getlink SE 13.66 1.34% 0.18 283046 13.72 13.55 13.82 290 13.63 13.65 653 3.56% -12.10%
GLANBIA 10.11 0.30% 0.03 23770 10.15 10.17 10.26 2283 9.97 10.30 4341 -1.84% -3.35%
GRIFOLS CL. A 27.23 1.62% 0.43 243841 27.07 26.75 27.25 81 27.22 28.52 100 -1.54% -13.68%
GBL 77.14 2.25% 1.70 30507 76.64 76.54 77.96 45 77.16 77.30 111 3.60% -17.97%
Hannover Rueck 157.00 0.90% 1.40 26138 157.70 156.10 160.00 20 156.90 157.20 53 3.32% -8.93%
HeidelbergCement AG 49.01 2.13% 1.02 216866 49.21 48.65 50.04 75 49.00 49.04 75 1.89% -24.58%
Heineken Holding 74.95 1.42% 1.05 17811 75.05 74.35 75.20 117 74.80 74.90 114 3.59% -13.45%
Heineken 83.64 1.41% 1.16 110749 83.68 82.94 83.82 44 83.60 84.30 41 1.95% -12.07%
HENKEL Vz 84.24 1.15% 0.96 85172 84.64 83.58 84.92 44 84.22 84.30 41 2.76% -8.69%
HERMES INTL 769.60 2.37% 17.80 9154 764.60 761.80 770.00 11 769.00 770.60 11 3.97% 15.24%
HOCHTIEF 82.35 1.89% 1.52 26196 83.35 82.10 84.70 23 82.20 82.45 40 5.11% -27.83%
Hugo Boss 27.11 2.61% 0.69 52532 27.06 26.87 27.44 277 27.08 27.34 90 2.46% -37.29%
Huhtamäki 35.24 0.06% 0.02 23748 35.88 35.16 35.88 1262 34.96 35.48 1272 -0.56% -14.69%
IBERDROLA 10.82 0.70% 0.07 2687642 10.92 10.75 10.92 1497 10.82 10.83 307 5.97% 17.74%
ICADE 63.30 -0.47% -0.30 8301 63.10 63.05 64.15 30 63.15 63.35 50 2.59% -34.67%
Iliad 181.35 1.81% 3.23 10703 179.75 178.65 181.65 47 181.20 181.50 46 4.92% 56.95%
IMCD 84.76 1.21% 1.01 17344 83.66 83.50 84.78 44 84.74 84.80 30 0.94% 8.74%
Imerys 31.20 3.86% 1.16 21477 30.70 30.68 31.38 80 30.90 31.22 42 3.38% -17.11%
Inditex Ind De Desno 24.44 2.09% 0.50 479691 24.58 24.33 24.86 688 24.43 24.45 259 1.75% -22.46%
Infineon Technologie 21.43 3.25% 0.68 786413 21.23 20.88 21.48 224 21.34 21.43 324 3.97% 5.72%
ING Groep 6.72 4.77% 0.31 4195386 6.65 6.61 6.82 687 6.71 6.72 500 7.22% -37.53%
INGENICO 145.20 0.62% 0.90 13757 146.40 143.60 146.60 50 145.05 145.25 58 3.75% 49.94%
INTESA SANPAOLO 1.80 3.69% 0.06 7612445 1.79 1.78 1.81 5641 1.80 1.80 5641 5.66% -23.31%
Ipsen 77.70 3.05% 2.30 22758 75.90 75.40 78.05 110 77.65 77.80 109 1.77% -1.02%
ITALGAS S.P.A. O.N. 5.28 1.05% 0.06 138713 5.26 5.26 5.30 677 5.28 5.29 8 1.25% -3.26%
JCDECAUX 16.67 0.54% 0.09 29108 17.00 16.58 17.13 60 16.52 16.68 100 2.58% -39.07%
JERONIMO MARTINS 14.89 -0.23% -0.04 219764 14.96 14.82 15.14 230 14.87 14.90 1144 -5.62% 1.50%
K+S 5.88 1.31% 0.08 80768 6.00 5.86 6.06 400 5.88 5.95 389 3.16% -47.01%
KBC Groep 53.08 3.55% 1.82 137648 52.94 52.34 54.02 80 53.04 53.18 172 2.99% -20.89%
KERING 501.30 1.84% 9.05 31190 504.80 499.00 506.80 5 501.50 505.60 13 3.53% -14.53%
KERRY GROUP A 108.80 0.37% 0.40 43596 108.90 106.60 108.80 407 108.20 109.80 407 -1.45% -1.45%
Kesko B 15.49 1.77% 0.27 47354 15.34 15.31 15.49 2867 15.37 15.58 2869 1.44% -1.81%
Kingspan Group 60.15 2.82% 1.65 1020 59.35 58.55 60.20 63 60.35 60.55 47 4.16% 10.27%
KION GROUP 56.90 3.83% 2.10 44031 56.24 55.72 56.98 142 56.82 56.90 8 3.79% -7.96%
Klépierre 18.64 3.28% 0.59 137496 18.48 18.45 18.86 220 18.64 19.05 1448 5.99% -44.86%
KONE 61.86 0.65% 0.40 52766 62.02 61.40 62.02 459 61.10 62.42 715 0.00% 6.11%
Ahold Delhaize 23.90 0.38% 0.09 501061 24.06 23.82 24.22 183 23.89 23.91 194 -0.99% 6.84%
BOSKALIS WESTMINSTER 17.62 2.68% 0.46 16592 17.54 17.52 17.76 110 17.57 17.79 140 -0.23% -22.82%
Koninklijke DSM 125.90 0.88% 1.10 58396 127.20 124.75 127.50 223 124.95 126.05 64 2.19% 8.39%
KONINKLIJKE KPN 2.44 1.25% 0.03 1834942 2.43 2.42 2.46 3381 2.43 2.44 3650 3.70% -7.62%
PHILIPS 43.59 1.85% 0.79 375688 43.70 42.95 43.77 149 43.59 43.63 450 6.76% 1.88%
Koninklijke Vopak 47.93 1.40% 0.66 25729 47.76 47.52 48.02 70 47.86 47.95 60 0.17% -0.99%
L'Oreal 291.50 0.62% 1.80 63620 293.90 290.20 294.40 32 291.50 291.60 13 1.82% 10.50%
Lagardère 13.05 1.83% 0.23 87870 13.06 13.04 13.47 220 13.05 13.22 164 3.61% -33.60%
Lanxess 48.98 2.68% 1.28 28476 48.40 48.40 49.29 9 48.99 49.19 50 2.75% -18.28%
LEG Immobilien 117.26 0.81% 0.94 56603 117.34 116.14 117.70 25 117.18 117.30 25 3.48% 11.15%
Legrand 70.52 1.85% 1.28 85247 70.48 69.86 70.90 51 70.52 70.62 118 3.71% -3.03%
Leonardo S.p.A. 5.99 2.73% 0.16 453740 5.97 5.94 6.12 634 5.99 5.99 640 0.12% -43.02%
LINDE PLC EO 0,001 198.55 1.66% 3.25 129268 199.90 197.00 200.40 80 198.35 198.60 80 5.42% 4.39%
LVMH Moët Henn. L. Vui 403.90 2.07% 8.20 62167 405.00 400.95 405.25 4 403.80 404.70 40 3.33% -2.49%
MAN 47.25 1.50% 0.70 1220 46.95 46.95 47.55 46 47.00 47.25 3 2.72% 9.22%
MAPFRE 1.63 1.68% 0.03 323616 1.65 1.62 1.67 1155 1.63 1.63 3500 2.29% -31.15%
MEDIASET 3.31 0.24% 0.01 15136 3.35 3.31 3.37 365 3.28 3.34 950 2.35% -41.19%
Mediobanca Banca di 6.76 0.90% 0.06 650874 6.87 6.70 6.96 556 6.76 6.77 556 3.43% -31.27%
MERCK KGAA 108.70 2.16% 2.30 53690 108.40 107.00 108.70 32 108.65 108.75 32 4.17% 3.13%
Merlin Properties SO 7.71 1.85% 0.14 179973 7.66 7.66 7.81 459 7.66 7.71 222 1.58% -39.53%
Moncler 34.07 0.80% 0.27 79945 34.59 33.91 34.63 88 34.05 34.10 100 -2.66% -15.10%
MTU Aero Engines 158.20 0.64% 1.00 36377 161.45 156.40 163.35 22 158.15 158.30 23 3.16% -37.99%
Münchener Rück 236.00 1.90% 4.40 34694 237.20 234.90 239.10 33 236.10 236.20 8 3.74% -10.40%
Natixis 2.45 3.50% 0.08 1900558 2.46 2.41 2.50 1800 2.45 2.49 8899 1.87% -37.84%
Naturgy Energy Group 17.02 1.02% 0.17 121755 17.15 16.91 17.23 190 17.00 17.02 210 3.67% -24.23%
Neles 29.36 - - - - - - 16 29.06 32.00 254 -6.68% -16.73%
Neste Corp 35.88 2.13% 0.75 131379 35.53 35.22 35.99 1238 35.64 36.31 764 2.63% 15.67%
NN Group 31.58 1.58% 0.49 241794 31.73 31.39 32.01 280 31.57 32.06 863 5.90% -6.79%
NOKIA 4.17 4.80% 0.19 4397716 4.04 4.02 4.19 6500 4.10 4.21 5000 7.27% 25.84%
NOKIAN TYRES 20.51 4.62% 0.91 146251 20.10 20.06 20.55 1128 20.24 20.65 2164 0.89% -20.16%
OMV 30.48 3.11% 0.92 92492 29.88 29.88 30.90 2 30.44 30.48 71 3.32% -39.43%
Ontex Group 12.84 0.39% 0.05 52889 12.94 12.82 12.95 8 12.74 13.01 153 -1.23% -31.63%
ORANGE SA 10.97 2.43% 0.26 603324 10.90 10.89 11.12 600 10.95 11.02 600 2.62% -16.51%
Orion B 44.22 0.20% 0.09 14885 44.25 43.84 44.27 641 43.73 44.55 1003 1.28% 7.10%
Orpea 104.65 -0.05% -0.05 14536 105.90 104.20 106.75 225 103.05 105.85 221 1.60% -8.28%
OSRAM Licht 42.18 0.02% 0.01 6438 42.25 41.99 42.29 413 40.50 42.23 80 -0.19% -4.44%
OUTOKUMPU 2.55 1.75% 0.04 631587 2.55 2.53 2.58 17377 2.54 2.80 443 0.24% -9.31%
Pernod Ricard 144.00 1.55% 2.20 42198 143.85 142.70 144.35 25 143.95 144.10 59 2.64% -10.00%
Peugeot 14.62 2.56% 0.36 644972 14.81 14.43 15.10 252 14.62 14.72 1907 3.18% -31.43%
PORSCHE AUTOMOBIL 53.28 1.95% 1.02 66014 53.68 52.70 54.34 168 53.14 53.54 80 4.10% -20.19%
Poste Italiane 7.90 1.40% 0.11 319135 7.95 7.87 8.00 550 7.90 7.91 450 -1.03% -22.30%
PostNL 1.97 0.85% 0.02 261357 1.97 1.95 2.00 15695 1.95 1.97 2800 11.29% -2.50%
ProSiebenSat.1 Media 10.37 1.42% 0.14 166425 10.35 10.30 10.59 260 10.35 10.38 300 -0.77% -25.57%
PROXIMUS 18.54 1.42% 0.26 78145 18.41 18.40 18.71 187 18.52 18.57 446 0.00% -27.38%
PRYSMIAN 21.26 1.00% 0.21 214704 21.56 21.17 21.61 290 21.26 21.29 250 2.41% -1.48%
Publicis Groupe 28.93 1.58% 0.45 121551 29.20 28.77 29.81 984 28.59 29.27 949 2.66% -28.41%
QIAGEN 38.35 0.00% 0.00 296770 38.48 38.20 38.56 486 38.27 38.35 100 -0.72% 26.48%
Raiffeisenbank Bank 16.78 3.13% 0.51 137087 16.77 16.70 17.25 39 16.89 17.00 557 4.74% -24.79%
Randstad Holding N.V 41.14 1.52% 0.61 56447 41.40 40.58 41.68 89 41.13 41.16 80 1.56% -24.46%
Recordati Industria 46.56 1.57% 0.72 14618 46.32 45.98 46.59 79 46.52 46.56 79 3.40% 23.47%
RED ELECTRICA 17.12 0.29% 0.05 485450 17.21 17.09 17.30 374 17.13 17.14 367 3.37% -4.14%
Renault 23.20 4.40% 0.98 346632 22.98 22.77 23.59 163 23.19 23.48 1183 5.30% -44.94%
REPSOL 7.99 2.17% 0.17 1193472 8.00 7.93 8.13 500 7.99 7.99 1094 1.42% -42.88%
Rexel 10.76 3.76% 0.39 155191 10.49 10.49 10.79 2287 10.58 10.77 310 5.80% -9.09%
Rheinmetall 80.02 3.55% 2.74 44350 79.04 78.86 80.68 110 79.90 80.10 106 2.99% -21.78%
RTL Group 29.20 0.97% 0.28 15967 29.44 29.08 29.80 301 29.14 29.32 110 2.67% -33.82%
Rubis 43.92 2.43% 1.04 29732 43.46 43.46 44.20 52 43.90 43.96 70 3.05% -19.93%
RWE 32.12 1.65% 0.52 440752 32.02 31.83 32.27 269 32.07 32.12 153 4.22% 17.61%
Ryanair Holdings 11.10 1.44% 0.16 106729 11.15 10.99 11.26 2275 10.96 11.12 745 3.45% -24.08%
SAFRAN 92.74 3.09% 2.78 100916 92.60 91.56 93.86 70 92.72 92.80 50 3.23% -32.72%
SAIPEM 2.27 1.38% 0.03 359652 2.30 2.26 2.33 1634 2.27 2.30 8899 1.38% -48.20%
Sampo 'A' 32.55 2.36% 0.75 352270 32.46 32.22 32.77 876 32.13 32.74 100 6.97% -16.43%
Sanofi 92.52 1.77% 1.61 338934 92.48 91.53 92.81 111 92.53 93.09 298 0.83% 3.12%
SAP SE 130.66 2.53% 3.22 417744 129.64 129.04 130.80 102 130.50 130.76 92 6.57% 8.83%
Sartorius Vz 303.40 0.86% 2.60 4643 304.80 297.60 305.00 29 303.20 304.00 29 5.35% 57.77%
SBM Offshore 13.42 2.01% 0.27 68226 13.31 13.25 13.47 207 13.30 13.43 730 1.78% -19.33%
SCHAEFFLER AG INH. V 6.72 1.59% 0.10 49246 6.75 6.65 6.91 1247 6.66 6.74 410 0.52% -30.01%
Schneider Electric 98.58 1.07% 1.04 303472 99.86 97.86 100.70 94 98.56 98.62 30 -0.24% 7.62%
SCOR SE 24.77 1.27% 0.31 51927 24.98 24.58 25.38 33 24.76 24.98 90 5.40% -33.91%
SCOUT24 AG NA O.N. 71.40 -0.56% -0.40 64412 72.35 70.75 72.35 114 71.35 71.50 120 3.33% 21.64%
SEB 145.00 1.05% 1.50 8118 145.00 144.10 145.80 56 144.80 145.50 12 1.93% 9.35%
SES 6.14 0.43% 0.03 140712 6.30 6.13 6.45 1329 6.13 6.19 385 1.96% -50.90%
Siemens 108.20 2.27% 2.40 303750 107.76 107.16 108.76 79 108.22 108.26 79 3.86% -7.33%
Siemens Gamesa Renew 16.29 1.88% 0.30 104129 16.23 16.05 16.32 269 16.27 16.29 230 3.99% 4.16%
Signify 23.88 1.79% 0.42 185057 24.02 23.58 24.35 120 23.70 23.87 278 7.04% -14.22%
SMURFIT KAPPA GRP 29.18 3.33% 0.94 120845 28.40 28.40 29.52 1525 28.94 29.22 250 -0.21% -14.83%
SNAM 4.41 1.03% 0.04 1075237 4.44 4.39 4.47 1300 4.41 4.44 1500 2.46% -5.70%
Société Générale 15.91 4.70% 0.71 830986 15.80 15.74 16.24 1794 15.75 15.96 600 6.93% -48.85%
Sodexo 64.28 1.58% 1.00 100962 64.22 64.06 65.44 236 63.82 64.52 60 6.78% -39.27%
Software 37.50 1.08% 0.40 34662 37.64 37.26 37.78 286 37.42 37.50 301 7.91% 20.54%
Solvay 72.99 2.17% 1.55 36636 72.78 72.30 74.02 70 73.00 73.62 608 1.38% -29.41%
Sopra Steria Group 116.50 0.43% 0.50 5368 117.30 115.30 119.20 1 116.10 117.30 35 6.30% -19.04%
Spie 13.71 0.15% 0.02 87208 13.95 13.57 14.07 32 13.71 13.76 260 2.31% -24.55%
- - - - - - - - - - - 0.00% 0.00%
STMicroelectronics 24.68 2.28% 0.55 315923 24.73 24.28 24.89 143 24.67 24.90 1115 4.58% 2.79%
Stora Enso Oyj R 10.91 1.82% 0.20 451584 10.81 10.81 10.99 2300 10.76 11.06 2244 2.73% -16.21%
Suez Environnement 10.63 1.38% 0.14 275497 10.71 10.56 10.81 837 10.62 10.64 8 2.06% -21.22%
Symrise 105.15 1.30% 1.35 47695 106.50 103.55 106.50 30 105.15 105.35 85 1.89% 11.86%
TechnipFMC 6.68 2.33% 0.15 320342 6.61 6.58 6.81 300 6.52 6.68 500 8.38% -64.75%
Telecom Italia 0.36 3.54% 0.01 1540279 0.35 0.35 0.36 10049 0.36 0.37 20000 -0.17% -35.48%
Telefónica Dtl. 2.73 1.83% 0.05 474034 2.71 2.70 2.75 3246 2.73 2.74 1037 4.56% 5.78%
TELEFÓNICA 4.20 1.25% 0.05 2683191 4.25 4.19 4.33 3457 4.20 4.40 857 -2.87% -32.40%
Telenet Group Holdin 36.08 1.23% 0.44 13538 35.84 35.84 36.54 35 35.72 36.06 40 1.81% -10.07%
TENARIS 5.96 3.87% 0.22 672831 5.85 5.84 5.99 603 5.95 5.97 1200 2.56% -40.98%
TERNA 6.27 1.23% 0.08 674030 6.27 6.23 6.30 569 6.28 6.32 1000 3.36% 5.13%
Thales 75.52 2.00% 1.48 46939 75.06 74.58 76.08 47 75.50 76.42 361 4.71% -18.32%
THYSSENKRUPP 6.54 2.73% 0.17 548327 6.58 6.49 6.67 610 6.54 6.55 822 5.96% -45.76%
Total 35.09 1.59% 0.55 737574 35.25 34.95 35.58 230 34.99 35.23 230 0.82% -28.48%
Téléperformance 229.10 0.26% 0.60 7892 231.50 227.40 231.90 10 229.00 232.00 110 1.55% 5.58%
Ubisoft Entertainmen 78.11 0.14% 0.11 165681 78.98 77.56 79.24 60 78.10 78.92 351 11.24% 26.97%
UCB 107.10 1.52% 1.60 44944 106.10 103.90 107.25 81 107.00 107.15 50 4.18% 51.70%
Umicore 44.00 3.68% 1.56 95829 43.00 42.81 44.04 120 43.99 44.15 110 5.62% 1.80%
UNICREDIT 8.77 4.27% 0.36 2685883 8.68 8.69 8.78 866 8.77 8.78 400 5.71% -32.72%
Unilever 47.57 0.55% 0.26 410011 47.77 47.36 48.10 229 47.57 47.70 133 -0.96% -11.03%
Unione di Banche Ita 3.20 4.37% 0.13 639911 3.15 3.12 3.20 2300 3.20 3.22 2400 9.21% 9.36%
Uniper 29.72 1.43% 0.42 57095 29.54 29.50 29.86 110 29.70 29.76 276 3.34% 0.47%
UnipolSai Assicurazi 2.19 0.55% 0.01 10947 2.19 2.18 2.20 1400 2.18 2.20 3000 2.34% -15.78%
UNITED INTERNET 39.08 2.01% 0.77 39674 38.88 38.35 39.20 222 39.05 39.10 60 6.89% 33.33%
UPM-KYMMENE 25.84 1.65% 0.42 220878 25.77 25.64 25.97 1113 25.45 26.22 1061 0.78% -16.43%
Valéo 24.33 3.66% 0.86 137769 24.27 24.12 24.67 250 24.30 24.34 504 6.66% -22.44%
Veolia Environnement 20.23 0.45% 0.09 436687 20.55 20.11 20.58 180 20.21 20.23 150 0.05% -14.64%
Vinci 84.76 1.31% 1.10 198124 85.40 84.26 85.92 80 84.74 84.80 86 2.15% -14.21%
VISCOFAN 59.15 0.42% 0.25 11775 59.05 58.85 59.30 80 59.15 59.25 63 1.28% 25.16%
Vivendi 23.54 1.55% 0.36 293700 23.52 23.39 23.57 1122 23.37 23.56 160 1.12% -8.97%
VOESTALPINE 19.82 3.58% 0.69 51670 19.46 19.46 20.05 1030 19.64 20.01 2237 2.91% -20.38%
Volkswagen VZ 138.79 2.61% 3.53 119555 139.54 137.24 141.58 50 136.22 138.80 45 2.76% -21.35%
Vonovia SE 56.06 2.45% 1.34 255582 55.38 55.11 56.18 153 56.04 56.12 146 3.70% 16.89%
Wärtsilä 7.53 3.95% 0.29 369718 7.40 7.40 7.58 300 7.44 7.61 3723 1.92% -23.69%
Wendel 87.65 2.45% 2.10 4550 87.30 87.00 89.00 40 57.00 87.75 22 3.24% -25.91%
WFD Unibail Rodamco 53.74 5.37% 2.74 289003 52.20 52.16 54.38 69 53.74 53.78 90 7.14% -61.63%
Wienerberger 20.32 2.52% 0.50 76681 20.42 20.22 20.80 875 20.10 20.34 100 4.26% -23.32%
WIRECARD 2.59 -20.46% -0.67 795602 2.80 2.45 3.08 2637 2.55 2.61 308 -21.10% -97.59%
WOLTERS KLUWER 70.10 0.37% 0.26 75515 70.52 69.58 70.68 50 70.10 70.18 120 2.31% 7.71%
Zalando 66.71 3.07% 1.99 57642 66.36 65.20 66.72 219 66.68 66.74 50 5.99% 48.28%
Colruyt 48.05 -0.02% -0.01 24700 48.43 47.99 48.50 757 41.94 48.03 60 -0.64% 3.11%