18.01.2020 13:27:55
ESTX TM PR.EUR
378.88
$$$
2.9500
0.78%
17.01.2020 17:50
 
Chart
Kursdaten
Kurs 378.88 Eröffnung 376.53
Diff. absolut 2.95 Tages-Hoch 379.46
Diff. % 0.78 % Tages-Tief 376.53
Volumen - Umsatz -
Schlusskurs vom 16.01.2020 375.93 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.01.2020 / 17:50
Währung $$$ Aktualisierungsstand 18.01.2020 / 13:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.95% 379.5 368.0
1 Woche 0.74% 379.5 372.6
1 Monat 1.89% 379.5 368.0
3 Monate 6.56% 379.5 353.5
6 Monate 8.57% 379.5 322.7
1 Jahr 20.99% 379.5 314.1
3 Jahre 17.20% 379.5 293.8
SMI
23.3
26.51
1.95
2.12
-15.04
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-15.04,"chartHeight":19.684579804073,"year":2018,"ID_NOTATION":"2015041"},"2019":{"performance":23.3,"chartHeight":21.679123126868,"year":2019,"ID_NOTATION":"2015041"},"2020":{"performance":1.95,"chartHeight":10.376268609713,"year":2020,"ID_NOTATION":"2015041"}}
{"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.01.2020 13:27:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 22.74 -1.64% -0.38 75386 23.30 22.68 23.40 177 22.72 22.82 12 -3.40% -0.26%
A2A 1.77 2.04% 0.04 2042350 1.74 1.74 1.78 1600 1.77 1.78 6483 3.23% 5.91%
Aalberts Industries 40.67 0.67% 0.27 11034 40.67 40.41 40.75 217 40.64 40.71 65 0.64% 1.78%
Aareal Bank 29.74 -0.57% -0.17 17656 30.20 29.74 30.27 53 29.74 29.77 70 -6.06% -1.69%
ABENGOA B 0.01 0.00% 0.00 - 0.01 0.01 0.01 100000 0.01 0.01 300000 8.57% 18.75%
ACCIONA 99.28 0.74% 0.72 40318 99.15 99.15 100.40 63 99.25 99.40 30 5.89% 5.89%
ACCOR 40.30 -0.27% -0.11 130572 40.40 40.05 40.56 137 40.22 40.38 137 -0.30% -3.61%
ACEA 19.98 1.11% 0.22 2202 19.70 19.70 20.00 170 19.84 20.05 271 6.62% 8.23%
Acerinox 9.69 2.32% 0.22 131921 9.61 9.60 9.72 340 9.66 9.70 360 0.00% -3.34%
Ackermans & van Haar 148.30 -0.87% -1.30 3624 149.90 148.20 149.90 30 148.30 148.50 50 4.73% 6.00%
ACS ACTIVIDADES DE C 34.66 1.17% 0.40 383411 34.81 34.63 35.46 970 34.34 34.65 140 1.37% -3.10%
ADIDAS 311.05 -0.99% -3.10 138265 314.95 309.60 315.70 43 311.00 311.10 50 0.48% 7.00%
Aedifica 119.20 1.19% 1.40 3427 118.60 118.00 120.20 225 119.20 119.80 223 6.62% 4.93%
- - - - - - - - - - - 0.00% 0.00%
AEGON 3.96 0.25% 0.01 1123360 3.98 3.96 4.00 2188 3.96 3.99 8643 -1.54% -2.70%
AGEAS/NV 51.48 0.43% 0.22 60845 51.28 51.28 52.00 157 51.46 51.66 63 -2.17% -2.57%
Air France-KLM 9.89 1.98% 0.19 313321 9.69 9.69 9.93 550 9.89 9.90 378 -0.12% -0.10%
Air Liquide 129.60 1.57% 2.00 183031 127.80 127.65 129.85 43 129.35 130.00 70 3.14% 2.82%
Airbus Group 136.26 2.14% 2.86 296108 133.76 133.76 137.18 296 136.26 136.32 127 1.61% 4.25%
AIXTRON 9.92 -0.12% -0.01 87486 10.01 9.91 10.01 18 9.92 9.93 228 2.31% 16.78%
Akzo Nobel 87.90 0.06% 0.05 184992 88.10 87.67 88.40 68 87.89 87.92 50 -1.95% -3.20%
ALLIANZ 218.90 0.85% 1.85 140138 217.90 217.50 219.45 95 218.90 219.15 14 -0.82% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Alstom 45.54 1.43% 0.64 294079 44.95 44.77 45.58 121 45.46 45.67 121 5.71% 8.25%
Alten 117.90 0.68% 0.80 4860 117.50 116.50 118.90 30 117.50 118.00 30 2.43% 4.89%
Altice A 6.11 1.39% 0.08 684077 6.05 6.01 6.20 588 6.11 6.16 5505 3.28% 5.93%
Altran Technologies 14.44 0.07% 0.01 423808 14.43 14.42 14.44 69 14.38 14.44 159 2.09% 1.94%
Amadeus IT 78.54 2.53% 1.94 474565 77.06 77.06 78.82 10 78.50 79.04 418 5.91% 7.74%
- - - - - - - - - - - 0.00% 0.00%
AMPLIFON 26.52 1.53% 0.40 79340 26.24 26.14 26.74 220 26.50 26.54 190 0.68% 3.43%
Andritz 38.44 0.31% 0.12 66326 38.56 38.24 38.72 382 38.30 38.56 382 0.21% -0.16%
AB InBev 71.98 0.39% 0.28 378969 71.50 71.18 72.70 363 71.89 71.98 110 -2.15% -1.26%
Anima 4.64 1.00% 0.05 28848 4.61 4.58 4.64 6887 4.58 4.65 521 1.13% 0.26%
Aperam 27.28 0.07% 0.02 26609 27.71 27.21 27.84 308 27.26 27.43 110 -1.66% -4.65%
Applus Services 11.35 2.07% 0.23 18437 11.20 11.20 11.38 2323 11.01 11.36 180 3.56% -0.53%
Arcadis 20.44 -0.29% -0.06 2876 20.40 20.32 20.60 404 20.38 20.44 80 -1.45% -1.45%
ArcelorMittal 14.66 -0.07% -0.01 834683 14.81 14.64 15.01 320 14.66 14.67 1000 -1.78% -5.97%
Arkema 87.56 -0.05% -0.04 118502 88.24 87.38 89.06 93 87.52 87.62 96 -2.93% -7.38%
ASM International 117.60 1.99% 2.30 26267 116.60 115.50 117.70 100 117.60 120.00 19 9.91% 17.07%
ASML Holding 270.45 0.19% 0.50 177650 271.30 269.30 272.20 65 270.35 270.55 446 0.75% 2.74%
Assicurazioni Genera 18.30 0.16% 0.03 631635 18.36 18.28 18.41 380 18.29 18.30 300 -1.43% -0.73%
ASTALDI 0.56 -0.27% -0.00 14096 0.57 0.56 0.57 5036 0.55 0.57 2900 -4.51% -4.51%
ASTM 26.02 1.40% 0.36 12155 26.00 25.78 26.06 136 25.78 26.16 130 -3.49% -4.48%
ATLANTIA 20.65 0.00% 0.00 433119 20.78 20.47 20.83 362 20.59 20.64 101 -3.73% -1.10%
- - - - - - - - - - - 0.00% 0.00%
Atresmedia Co.d.Medi 3.31 1.32% 0.04 59642 3.29 3.29 3.33 447 3.30 3.34 3861 -1.67% -4.95%
Atrium European Real 3.55 1.14% 0.04 1134 3.60 3.55 3.60 391 3.50 3.58 638 1.14% 2.01%
AURUBIS 53.34 1.25% 0.66 18394 53.30 52.78 53.49 67 53.32 53.38 69 0.87% -2.59%
AUTOGRILL 9.80 3.05% 0.29 27361 9.49 9.49 9.83 320 9.79 9.83 258 4.37% 4.70%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.38 0.97% 0.23 956566 24.25 24.23 24.45 400 24.38 24.39 426 -4.03% -2.77%
AXEL SPRINGER 62.55 -0.16% -0.10 28388 62.70 62.50 62.75 315 62.50 62.60 7 -0.08% -0.08%
AZIMUT 23.65 -0.30% -0.07 7829 23.74 23.63 23.82 260 23.64 23.67 260 -0.08% 10.82%
Aéroports de Paris 176.30 -0.40% -0.70 18598 177.90 175.90 178.50 47 176.10 176.40 49 0.74% 0.17%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 30.30 0.00% 0.00 97505 30.46 30.26 30.52 170 30.22 30.34 182 0.13% 4.55%
BCA MONTE DEI PASCHI 1.69 -0.18% -0.00 69737 1.71 1.69 1.72 6082 1.67 1.71 3800 -1.34% 21.52%
BBVA 4.81 -15.30% -0.87 5648678 4.82 4.80 4.85 1500 4.81 4.82 3000 -3.86% -3.86%
- - - - - - - - - - - 0.00% 0.00%
B. COM. PORTUGUES 0.19 -1.23% -0.00 338054 0.20 0.19 0.20 89774 0.19 0.19 56673 -5.48% -4.78%
BA.SABADELL 1.00 -0.25% -0.00 3553339 1.01 1.00 1.02 2400 1.00 1.02 285 -1.62% -3.81%
Banco Santander 3.68 1.09% 0.04 14065530 3.67 3.66 3.71 6000 3.67 3.68 2500 -1.43% -1.63%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 4.71 1.38% 0.06 271102 4.69 4.69 4.78 300 4.71 4.72 300 -1.26% -3.64%
Bankia 1.80 1.04% 0.02 1274121 1.79 1.79 1.83 23384 1.73 1.80 360 -0.91% -4.96%
- - - - - - - - - - - 0.00% 0.00%
Banque Nationale Bel 2370.00 0.00% 0.00 - 2370.00 2370.00 2370.00 1 2310.00 2370.00 1 -0.42% -2.87%
Barco 224.25 -0.11% -0.25 1294 226.00 223.75 226.00 18 224.00 224.50 13 -1.21% 2.16%
BASF 64.41 0.08% 0.05 595856 64.68 64.32 64.91 46 64.32 64.45 90 -2.31% -4.21%
Basware 26.40 2.92% 0.75 957 25.80 25.80 26.40 42 26.35 26.75 10 7.76% 11.28%
BAYER 75.17 0.52% 0.39 437898 76.05 75.05 76.12 63 70.00 75.19 287 -0.32% 3.11%
BMW 71.08 -0.39% -0.28 382510 71.60 70.92 71.95 92 71.04 71.08 65 -4.62% -3.06%
BMW Vz 54.30 0.28% 0.15 7106 54.55 54.20 54.85 152 54.25 54.40 157 -4.57% -1.45%
BayWa Vink. 27.60 -0.36% -0.10 463 28.15 27.60 28.15 31 23.90 27.65 160 -0.54% -2.47%
BCA POP SONDRIO 2.11 -0.19% -0.00 24416 2.11 2.11 2.13 2500 2.10 2.13 65937 0.00% -0.38%
Befimmo 53.80 1.13% 0.60 620 53.75 53.50 53.80 40 53.60 53.90 50 1.32% -0.37%
BEIERSDORF 106.00 -0.24% -0.25 84985 106.20 105.83 106.90 317 105.95 106.10 119 -1.40% -0.33%
Bekaert 25.08 -0.40% -0.10 6460 25.35 24.90 25.35 100 25.06 25.08 347 0.08% -5.50%
Beneteau 10.29 1.58% 0.16 13476 9.84 9.80 10.30 2702 9.87 10.30 130 -1.06% -4.55%
- - - - - - - - - - - 0.00% 0.00%
Bic 60.25 -0.33% -0.20 17603 60.50 59.95 60.55 49 60.10 60.30 148 -1.15% -2.59%
Bilfinger SE 33.18 0.24% 0.08 2931 33.24 33.08 33.52 300 33.10 33.40 45 -0.36% -4.05%
bioMerieux 83.85 -0.30% -0.25 14013 84.20 83.70 84.70 145 83.80 83.90 4 -1.99% 5.74%
BNP Paribas 50.75 0.24% 0.12 1045776 50.92 50.44 51.06 200 50.61 50.91 200 -2.59% -3.81%
Bolloré 3.83 -0.21% -0.01 138961 3.85 3.79 3.85 496 3.82 3.83 1491 -2.30% -1.39%
BME 34.98 0.46% 0.16 12783 34.84 34.74 35.00 1343 34.62 36.36 1343 0.29% 2.28%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 37.98 0.41% 0.15 201393 37.99 37.72 38.16 250 37.88 38.08 250 0.94% -0.09%
BPER 4.58 0.28% 0.01 162122 4.57 4.56 4.61 1000 4.59 4.61 1200 -0.95% 1.87%
bpost 9.66 -0.86% -0.08 47352 9.80 9.66 9.82 862 9.62 9.67 144 -1.31% -6.17%
Brederode 77.40 1.57% 1.20 119 76.80 76.80 77.40 38 77.20 77.60 18 1.84% 4.31%
BREMBO 11.08 -0.27% -0.03 14608 11.14 11.03 11.17 672 11.01 11.15 721 0.36% 0.18%
BRENNTAG 48.81 0.85% 0.41 89341 48.94 48.48 48.94 90 48.71 48.82 38 -1.65% 0.43%
BRUNELLO CUCINELLI 38.08 0.74% 0.28 6207 37.94 37.94 38.34 370 38.10 38.28 387 8.68% 20.13%
Bureau Veritas 25.27 2.02% 0.50 203594 24.84 24.79 25.34 210 25.26 25.35 118 8.13% 8.45%
BUZZI UNICEM 21.89 3.40% 0.72 68155 21.39 21.39 21.89 260 21.85 21.94 251 0.74% -2.67%
C&C Group 375.50 -2.72% -10.50 34060 385.00 375.00 385.50 116 374.50 380.00 1900 -6.71% -6.59%
CA IMMO 38.85 -0.13% -0.05 20145 38.95 38.60 39.00 103 38.80 38.90 160 1.57% 4.02%
Caixabank SA 2.77 1.24% 0.03 1910215 2.75 2.75 2.80 1831 2.77 2.77 1600 -0.29% -0.68%
Cap Gemini 116.45 1.09% 1.25 91179 115.25 115.25 117.15 45 116.35 116.70 48 5.91% 6.69%
CARGOTEC 34.02 0.06% 0.02 19520 34.30 33.82 34.78 10 33.50 35.26 13 5.98% 12.28%
Carrefour 14.78 -0.30% -0.04 883896 14.53 14.43 14.97 555 14.77 14.79 316 -1.47% -1.20%
Casino Guichard 36.69 -5.85% -2.28 178973 35.59 33.90 36.97 721 36.57 36.91 831 -3.32% -11.91%
Caverion 7.93 2.19% 0.17 14966 7.88 7.87 7.98 300 7.80 8.00 124 6.30% 9.83%
CECONOMY 5.27 -1.64% -0.09 47141 5.31 5.12 5.31 100 5.27 5.27 780 -5.04% -2.87%
CGG 2.91 1.22% 0.04 266762 2.89 2.85 2.92 820 2.91 2.91 582 1.43% 0.62%
Christian Dior 479.20 1.14% 5.40 2643 477.40 476.20 479.60 30 477.80 480.20 30 2.92% 4.58%
CFE 102.20 -0.97% -1.00 534 102.80 102.20 103.40 10 102.20 102.60 80 4.82% 5.14%
Michelin (CGDE) 109.80 1.81% 1.95 65925 108.40 108.30 110.28 51 109.55 110.00 50 -0.99% 0.78%
CIR 1.06 -0.93% -0.01 85631 1.08 1.06 1.08 6287 1.06 1.09 1145 0.18% 0.00%
Citycon 9.84 -0.15% -0.01 2981 9.89 9.83 9.90 47 9.70 9.99 25 3.63% 5.07%
CNH Industrial 9.93 0.40% 0.04 1091941 9.96 9.92 10.12 453 9.91 9.98 453 0.53% 0.83%
CNP Assurances 17.23 1.89% 0.32 93046 16.89 16.88 17.32 160 17.22 17.24 100 -1.37% -2.60%
COFINIMMO 136.60 0.15% 0.20 2469 136.60 136.20 136.80 21 136.00 136.60 57 2.71% 4.12%
Commerzbank 5.29 -3.24% -0.18 1950924 5.48 5.27 5.48 352 5.27 5.29 567 -8.11% -4.25%
Compagnie de Saint-G 35.39 0.91% 0.32 239515 35.20 35.20 35.66 300 35.29 35.39 10 0.44% -3.17%
Cie Plastic Omnium 25.15 0.68% 0.17 30318 25.32 25.12 25.79 214 25.13 25.17 207 -0.04% 1.58%
Const&Auxiliar de Fe 39.25 -1.26% -0.50 2373 40.00 39.00 40.00 17 39.25 39.60 42 -2.61% -4.15%
CONTINENTAL 114.76 -0.62% -0.72 93579 116.40 113.96 117.00 77 114.66 116.76 39 -3.56% -0.69%
Corporación Financiera 47.60 0.85% 0.40 353 48.05 47.00 48.05 177 46.40 47.65 67 0.00% -1.35%
Covivio 105.80 1.05% 1.10 10289 105.50 105.35 106.30 40 105.70 106.20 440 3.62% 4.65%
Cramo 13.72 3.08% 0.41 128787 13.74 13.72 13.74 42 13.59 13.85 30 3.78% 3.55%
CREDEM 5.05 0.70% 0.04 1222 5.08 5.03 5.08 600 5.06 5.08 700 -1.65% -2.03%
CREDITO VALTELLINESE 0.07 0.42% 0.00 1116255 0.07 0.07 0.07 89774 0.07 0.07 89774 0.99% 0.56%
CRH PLC 34.83 0.64% 0.22 258197 34.88 34.68 34.90 63 34.82 34.85 68 -0.63% -2.57%
Crédit Agricole 12.90 0.98% 0.12 1147456 12.86 12.79 12.93 800 12.87 12.90 400 0.35% -0.42%
CTS Eventim & Co. 58.70 1.29% 0.75 34707 58.05 57.90 58.75 46 58.70 58.75 142 -0.51% 4.26%
CTT-Correios de Port 3.24 0.50% 0.02 14131 3.24 3.23 3.25 650 3.23 3.26 435 -0.86% 1.38%
D'Ieteren 59.50 -0.67% -0.40 2224 60.10 59.20 60.40 102 59.40 59.80 52 -0.50% -4.49%
Daimler 46.69 -0.56% -0.27 708562 47.33 46.66 47.51 230 46.68 46.70 230 -5.57% -5.29%
DANIELI & C 16.40 -0.49% -0.08 1080 16.56 16.40 16.60 689 16.20 16.50 120 -0.73% 0.00%
DANIELI +C.RISP.NC E 9.97 0.10% 0.01 1626 10.08 9.96 10.08 275 9.79 9.99 370 -0.50% -0.70%
Danone 73.68 0.33% 0.24 524061 73.44 73.12 73.93 110 73.46 73.94 110 1.52% -0.11%
Dassault Systèmes 157.70 1.51% 2.35 55540 155.65 155.40 158.50 35 157.35 158.05 35 2.30% 7.39%
Davide Campari Milan 8.66 3.03% 0.26 487265 8.47 8.46 8.66 886 8.62 8.67 635 6.26% 6.13%
DE'LONGHI 18.13 1.17% 0.21 6876 18.07 17.97 18.20 190 18.08 18.17 22 -3.51% -3.97%
DEUTSCHE BANK 7.61 -0.34% -0.03 1410211 7.68 7.58 7.71 1507 7.60 7.62 1586 -1.26% 9.72%
DEUTSCHE BOERSE 146.35 1.07% 1.55 63907 145.85 145.15 146.53 60 146.25 146.40 51 1.49% 4.16%
DEUTSCHE EUROSHOP 25.26 1.28% 0.32 14033 24.94 24.94 25.34 118 25.16 25.26 39 2.27% -4.10%
DEUTSCHE LUFTHANSA 15.23 -0.62% -0.10 645437 15.36 15.21 15.44 2877 15.21 15.27 2938 -3.94% -6.85%
DEUTSCHE POST 34.06 -0.83% -0.28 430293 34.54 34.02 34.62 100 34.05 34.06 280 -0.01% 0.43%
Deutsche Telekom 14.67 -0.04% -0.01 1354199 14.81 14.66 14.81 200 14.67 14.67 937 -0.78% 0.34%
Deutsche Wohnen 37.16 0.43% 0.16 228656 37.07 37.07 37.39 100 37.15 37.19 538 2.51% 2.00%
Dialog Semiconductor 44.78 -0.36% -0.16 41145 45.09 44.37 45.09 75 44.75 49.00 84 -5.41% -1.02%
DIASORIN 116.70 2.82% 3.20 7746 114.90 114.10 117.10 48 116.20 116.60 60 -0.77% 1.13%
DIA 0.11 -0.66% -0.00 19268 0.11 0.10 0.11 89774 0.10 0.11 89774 -6.48% 2.63%
DMG Mori 42.60 0.24% 0.10 131 42.40 42.40 42.65 86 42.40 42.65 32 0.00% -0.12%
DO & Co 88.20 2.92% 2.50 1621 85.40 85.40 88.40 37 88.20 89.10 37 0.80% 3.40%
Dürr 29.10 -0.44% -0.13 67216 29.43 28.98 29.76 208 29.07 29.13 213 -9.82% -4.56%
E.ON 10.22 2.16% 0.22 1071091 10.03 10.03 10.25 292 10.21 10.23 1137 5.70% 6.94%
EBRO FOODS 18.87 0.32% 0.06 12451 18.95 18.81 18.98 100 18.87 19.66 1169 -1.46% -2.93%
Econocom Group 2.24 0.81% 0.02 6179 2.24 2.22 2.25 132 2.24 2.74 2500 -0.36% -7.74%
Edenred 49.30 2.71% 1.30 81356 48.40 48.39 49.36 112 49.21 49.36 186 4.76% 7.17%
EDP Renováveis 10.82 0.37% 0.04 42990 10.80 10.76 10.86 360 10.80 10.86 142 5.46% 4.04%
EDP-ENERGIAS 4.12 1.24% 0.05 2246931 4.08 4.08 4.16 713 4.12 4.12 2295 6.64% 7.11%
Eiffage 104.70 0.48% 0.50 45873 104.95 104.20 105.35 32 104.00 105.00 120 0.24% 2.15%
E.D.F. 11.13 9.66% 0.98 2443712 10.47 10.41 11.15 496 11.11 11.13 344 13.48% 12.17%
Elia System Operator 83.50 1.71% 1.40 2724 82.90 82.90 84.00 38 83.20 83.70 45 4.97% 5.76%
Elisa Corp. 51.04 1.31% 0.66 57012 50.42 50.34 51.14 61 50.96 51.46 643 2.86% 3.72%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 6.87 -1.43% -0.10 2950 7.10 6.84 7.14 75 6.80 7.00 237 -16.42% -16.22%
ENAGAS 23.67 1.37% 0.32 469394 23.44 23.34 23.78 194 23.59 23.72 130 3.00% 3.63%
Endesa 24.53 1.72% 0.41 471574 24.22 24.22 24.74 319 24.53 24.58 296 4.27% 3.24%
ENEL 7.70 1.60% 0.12 4845757 7.56 7.56 7.72 1700 7.69 7.71 1700 3.65% 8.74%
Engie S.A. 15.22 1.53% 0.23 1340145 14.99 14.99 15.27 362 15.20 15.23 400 3.19% 5.58%
ENI 13.88 -0.22% -0.03 793267 13.90 13.86 13.96 1428 13.87 13.89 557 -1.83% -0.16%
Eramet 44.12 0.87% 0.38 3818 44.02 43.54 44.36 72 44.08 44.14 51 1.89% -4.21%
ERG 20.96 1.55% 0.32 9057 20.80 20.62 20.96 150 20.90 21.14 160 6.18% 8.88%
ERSTE GROUP BANK 33.53 -0.24% -0.08 189799 33.73 33.43 33.95 162 33.52 33.85 977 -2.13% -0.33%
EssilorLuxottica 144.55 1.94% 2.75 78557 142.75 142.70 144.97 39 144.20 144.55 40 2.37% 6.21%
Eurazeo 62.35 0.16% 0.10 24426 62.25 62.00 62.50 52 62.35 62.55 46 4.53% 2.13%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 23.68 -2.79% -0.68 20123 24.02 23.48 24.04 170 23.64 23.68 70 -1.82% -5.36%
Eurofins Scientific 479.20 -1.11% -5.40 5824 485.20 478.20 489.40 24 478.20 480.20 23 -1.76% -3.04%
Euronav 10.72 5.51% 0.56 215651 10.35 10.31 10.76 250 10.66 10.94 4386 -5.55% -2.10%
Eutelsat Communicati 14.54 0.87% 0.12 142024 14.43 14.38 14.80 584 14.53 14.54 308 2.40% -0.24%
EVN 17.40 0.40% 0.07 84 17.54 17.40 17.54 181 17.26 17.40 23 1.75% -0.34%
Evonik Industries 25.37 -0.12% -0.03 700184 25.45 25.25 25.53 583 25.26 25.53 1303 -4.87% -6.86%
EVS Broadcast Eq. 21.10 0.24% 0.05 238 21.10 21.10 21.10 69 20.35 21.65 413 -2.09% -4.31%
Exor NV 71.98 1.10% 0.78 24863 71.70 71.58 72.22 244 71.84 72.06 229 3.03% 3.66%
- - - - - - - - - - - 0.00% 0.00%
Fagron 20.06 -0.69% -0.14 17715 20.26 20.04 20.26 149 19.78 20.34 145 -2.53% 3.99%
Faurecia 45.68 -0.22% -0.10 107276 46.42 45.48 47.00 121 45.62 46.06 719 -4.63% -4.77%
FERROVIAL 28.93 2.01% 0.57 294248 28.62 28.61 28.98 181 28.83 28.92 220 4.10% 7.75%
Fiat Chrysler 12.44 0.02% 0.00 1057056 12.52 12.43 12.57 1300 12.42 12.44 230 -3.21% -6.20%
Fielmann 72.55 0.42% 0.30 719 72.40 72.15 72.55 113 72.45 72.75 41 1.54% 0.90%
Financiere de L'Odet 806.00 0.00% 0.00 - 806.00 806.00 806.00 13 798.00 838.00 3 0.00% 2.28%
Financière de Tubize 70.70 0.14% 0.10 689 70.50 70.40 71.00 27 70.50 71.90 100 4.28% 10.82%
FinecoBank S.p.A. 11.12 -0.76% -0.09 392403 11.29 11.10 11.38 2331 11.09 11.21 1026 -1.11% 3.68%
Fiskars 12.44 0.65% 0.08 629 12.38 12.38 12.44 14 12.40 12.74 10 4.19% 10.48%
FLUGHAFEN WIEN 37.40 0.00% 0.00 - 37.40 37.40 37.40 84 37.20 37.50 84 2.47% -0.93%
Flutter Entertainmen 9058.00 -1.09% -100.00 20286 9142.00 9026.00 9266.00 105 9048.00 9090.00 101 -3.66% -1.61%
- - - - - - - - - - - 0.00% 0.00%
FCC 11.22 1.26% 0.14 950 11.20 11.20 11.26 2538 10.80 11.54 810 2.56% 3.12%
FORTUM 22.87 1.64% 0.37 370389 22.55 22.55 23.08 300 22.84 22.95 300 6.82% 3.86%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 71.88 -1.05% -0.76 29182 72.86 71.82 72.98 146 71.90 71.92 10 -0.66% -5.45%
freenet 20.12 -0.64% -0.13 108365 20.30 20.06 20.30 200 20.12 20.14 753 -4.60% -1.71%
FRESENIUS MED. CARE 68.02 0.59% 0.40 176690 67.80 67.60 68.28 4 68.00 68.12 469 2.90% 3.50%
FRESENIUS 48.44 0.83% 0.40 298742 48.34 48.12 48.62 112 48.41 48.44 112 -3.36% -3.27%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 39.75 -0.50% -0.20 10653 40.10 39.70 40.20 70 39.65 39.85 60 -1.97% -0.13%
FUCHS PETROLUB PRF 43.52 -1.45% -0.64 64394 44.04 43.48 44.30 60 43.48 43.54 201 -4.48% -1.27%
FUGRO NV 9.95 0.14% 0.01 30493 9.98 9.89 10.04 563 9.94 10.02 3150 -2.68% -0.28%
Galapagos 206.30 1.98% 4.00 64055 203.80 201.50 207.20 77 206.30 206.50 354 7.73% 10.50%
Galp Energia 15.01 -1.25% -0.19 365998 15.24 14.98 15.24 294 15.01 15.03 320 -3.81% 0.70%
GEA GROUP 28.99 0.52% 0.15 84896 29.18 28.93 29.23 288 28.96 29.01 311 -0.21% -1.90%
Gecina 166.70 0.24% 0.40 15943 166.20 164.10 166.80 38 166.60 166.90 30 1.40% 4.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GEOX 1.16 -1.85% -0.02 30048 1.16 1.16 1.18 30007 1.14 1.16 629 -1.02% -2.02%
Gerresheimer 66.15 1.69% 1.10 15934 65.10 65.10 66.60 76 66.00 66.55 46 3.04% -4.68%
Getlink SE 15.54 0.13% 0.02 220977 15.55 15.51 15.63 182 15.54 15.55 261 1.30% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GIMV 56.00 0.36% 0.20 230 56.00 55.90 56.30 50 56.00 57.00 50 2.00% 1.82%
GLANBIA 10.73 3.77% 0.39 26064 10.54 10.60 10.74 100 9.85 11.17 33 4.48% 2.58%
- - - - - - - - - - - 0.00% 0.00%
Grand City Propertie 22.46 1.91% 0.42 45399 22.18 22.14 22.46 1040 22.38 22.56 145 4.66% 4.76%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 21.30 0.71% 0.15 29000 21.20 21.20 21.50 251 21.25 21.40 251 -3.84% 3.40%
GRIFOLS CL. A 31.84 0.09% 0.03 378530 31.93 31.79 32.18 100 31.82 31.85 140 -3.25% 0.95%
- - - - - - - - - - - 0.00% 0.00%
GBL 96.16 0.46% 0.44 12647 95.86 95.76 96.48 30 96.14 96.24 46 1.61% 2.25%
GRUPO CATALANA NOM.E 31.30 0.16% 0.05 133 31.40 31.20 31.40 13 30.70 31.45 90 -2.19% -0.32%
Hamburger HafenLog 23.24 0.09% 0.02 4743 23.36 23.16 23.36 89 22.98 23.30 60 -1.86% -5.53%
Hannover Rueck 177.50 1.31% 2.30 31035 175.80 175.20 177.60 35 177.40 177.50 13 2.42% 2.96%
HeidelbergCement AG 64.02 1.72% 1.08 258076 63.46 63.46 64.24 460 63.90 64.08 55 -0.22% -1.48%
Heineken Holding 94.70 2.21% 2.05 20494 93.15 93.00 94.90 22 94.65 94.75 38 6.98% 9.35%
Heineken 103.80 2.27% 2.30 232587 101.60 101.60 103.92 66 103.75 104.55 36 5.94% 9.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 93.50 0.36% 0.34 46595 93.22 93.20 93.94 236 93.16 93.68 227 -0.28% 1.34%
Henkel & Co. 85.15 0.06% 0.05 11135 85.20 85.00 85.95 103 85.10 85.25 105 -0.47% 1.49%
HERA 3.99 1.42% 0.06 340509 3.96 3.94 3.99 4236 3.97 3.99 339 2.31% 2.31%
HERMES INTL 725.60 1.88% 13.40 8652 716.80 716.80 725.60 9 723.60 726.00 10 5.28% 8.66%
HOCHTIEF 116.80 1.92% 2.20 14964 115.60 115.60 117.30 39 116.70 116.90 71 2.28% 2.37%
Hugo Boss 43.74 -0.70% -0.31 163721 44.23 43.35 44.27 140 43.60 43.75 200 0.11% 1.18%
Huhtamäki 40.90 0.07% 0.03 21400 40.97 40.80 41.21 30 40.70 41.24 803 -1.85% -0.99%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 9.40 1.10% 0.10 3725544 9.31 9.31 9.42 1643 9.39 9.40 1709 4.45% 2.24%
ICADE 98.25 -1.06% -1.05 8990 98.40 97.65 99.10 40 98.20 98.35 157 0.82% 1.39%
Iliad 123.20 1.82% 2.20 55125 119.95 119.90 123.20 35 123.10 123.45 45 4.10% 6.62%
Imerys 41.46 2.73% 1.10 244199 40.52 40.36 41.58 220 41.40 41.46 52 11.63% 10.15%
IMMOFINANZ 24.80 0.40% 0.10 23594 24.75 24.75 24.85 1806 24.70 24.85 278 1.95% 3.33%
Indra Sistemas A 11.27 3.58% 0.39 102283 10.93 10.92 11.34 215 11.27 11.32 2030 8.47% 10.49%
Inditex Ind De Desno 31.68 1.21% 0.38 582791 31.38 31.38 31.79 246 31.65 31.70 518 0.28% 0.51%
Infineon Technologie 21.16 -0.28% -0.06 456110 21.27 21.12 21.38 365 21.15 21.16 341 -1.26% 4.36%
ING Groep 10.61 -0.02% -0.00 2946077 10.64 10.58 10.69 520 10.59 10.62 780 -2.09% -1.30%
INGENICO 103.05 0.00% 0.00 132817 103.55 102.55 104.50 62 103.00 103.15 85 5.52% 6.41%
INTERPUMP GROUP 28.96 -0.07% -0.02 12963 29.36 28.90 29.40 390 28.92 29.12 249 1.54% 2.19%
INTESA SANPAOLO 2.33 0.58% 0.01 5889574 2.33 2.32 2.35 5300 2.33 2.34 2351 -1.10% -0.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ipsen 82.35 0.73% 0.60 52764 81.95 81.00 82.70 20 82.35 82.45 104 6.19% 4.90%
IPSOS 30.55 0.00% 0.00 11387 30.75 30.30 31.10 54 30.50 30.55 74 4.44% 5.89%
IREN 2.87 1.77% 0.05 143649 2.83 2.83 2.87 1300 2.86 2.89 1974 1.77% 3.84%
IRISH CONTINENTAL 5.00 0.50% 0.03 10780 5.03 5.00 5.05 4232 4.92 5.10 4079 0.60% 17.63%
ITALMOBILIARE 24.75 0.41% 0.10 212 24.75 24.75 24.75 450 24.15 25.40 518 2.48% 2.70%
JCDECAUX 26.14 -0.46% -0.12 19182 26.30 25.98 26.30 100 26.10 26.22 90 -1.73% -4.46%
JERONIMO MARTINS 15.71 0.19% 0.03 541601 15.80 15.57 15.80 190 15.65 15.83 2107 4.42% 7.02%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 21.08 -0.19% -0.04 26565 21.18 20.70 21.40 270 21.06 21.14 173 -0.85% -1.95%
K+S 10.24 -0.05% -0.01 125724 10.33 10.21 10.42 819 10.23 10.64 4587 -2.29% -7.75%
KBC Ancora 45.46 0.89% 0.40 3269 45.40 45.12 45.72 27 45.42 45.50 66 0.49% 1.88%
KBC Groep 67.94 0.80% 0.54 137671 67.70 67.28 68.12 2 67.92 68.38 484 0.38% 1.25%
KEMIRA 13.48 0.67% 0.09 19377 13.45 13.39 13.51 160 13.25 13.67 16 1.20% 1.35%
KERING 611.90 1.11% 6.70 36383 613.20 605.80 614.90 15 611.80 612.10 10 3.45% 4.33%
KERRY GROUP A 115.60 0.96% 1.10 336 115.10 115.00 116.40 37 115.50 115.70 38 0.96% 4.71%
Kesko 'A' 58.80 -2.33% -1.40 98 59.40 58.80 59.40 1 56.00 61.40 4 0.34% 0.34%
KESKO B 63.98 -2.38% -1.56 48119 64.90 63.64 65.42 30 63.96 66.00 7 0.44% 1.39%
Kinepolis Group 56.20 0.54% 0.30 6601 56.20 56.10 56.40 331 55.00 57.80 347 -1.06% -4.75%
Kingspan Group 54.20 2.36% 1.25 1319 53.65 53.40 54.40 239 53.35 55.00 179 0.18% -0.64%
KLOECKNER & CO 5.83 0.26% 0.01 23956 5.83 5.80 5.89 260 5.83 6.09 5418 -2.67% -7.69%
Klépierre 32.65 -1.12% -0.37 327000 33.17 32.45 33.20 146 32.63 32.65 342 -0.79% -3.40%
KONE 60.08 1.35% 0.80 165233 59.47 59.47 60.44 85 58.44 61.00 11 2.46% 3.05%
KONECRANES 28.80 0.81% 0.23 28191 28.77 28.59 28.91 20 27.10 30.99 739 1.84% 5.22%
Ahold Delhaize 22.51 1.99% 0.44 579875 22.11 22.11 22.58 190 22.51 22.52 300 0.11% 0.63%
BOSKALIS WESTMINSTER 22.77 -0.72% -0.17 17615 22.86 22.76 23.00 361 22.76 22.79 90 -2.15% -0.26%
Koninklijke DSM 110.55 1.00% 1.10 186032 109.25 109.25 111.25 48 110.50 110.65 81 -1.47% -4.82%
KONINKLIJKE KPN 2.75 0.88% 0.02 2639673 2.73 2.72 2.75 1700 2.74 2.75 2000 3.27% 4.32%
PHILIPS 45.00 0.81% 0.36 570172 44.70 44.67 45.06 276 44.98 45.01 276 1.17% 3.08%
Koninklijke Vopak 50.20 0.36% 0.18 30777 49.98 49.83 50.26 88 50.20 50.22 2 1.25% 3.70%
Korian-Medica 42.22 0.00% 0.00 27360 42.46 42.12 42.52 42 42.20 42.26 197 -0.57% 0.76%
Krones 68.85 0.00% 0.00 9035 69.15 68.70 69.50 30 68.55 69.00 25 0.73% 1.70%
KUKA 37.30 2.90% 1.05 161 36.30 36.30 37.30 53 37.05 38.80 586 1.08% 1.50%
L'Oreal 275.50 2.15% 5.80 100930 270.50 269.50 276.10 8 252.00 275.50 40 4.63% 4.44%
Lagardère 19.50 1.56% 0.30 58454 19.22 19.22 19.53 467 19.49 19.51 223 2.96% -0.81%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 56.38 0.36% 0.20 134187 56.31 56.12 56.64 50 56.38 56.46 132 -2.73% -5.94%
Lassila & Tikanoja 16.60 0.00% 0.00 868 16.70 16.58 16.70 30 12.88 17.02 15 2.09% 5.73%
LEG Immobilien 109.15 0.23% 0.25 26040 109.30 108.95 109.70 210 108.95 109.20 15 0.83% 3.46%
Legrand 73.98 2.18% 1.58 173774 72.68 72.68 74.14 59 73.96 74.14 75 2.32% 1.73%
LENZING 81.30 -0.85% -0.70 4624 82.75 81.15 83.00 163 81.10 81.40 135 -1.57% -1.87%
Leonardo S.p.A. 11.04 0.32% 0.04 162702 11.06 11.00 11.16 500 11.02 11.04 400 -2.69% 5.04%
Leoni 9.72 -3.54% -0.36 17895 10.16 9.61 10.16 200 9.73 9.92 3349 -4.87% -6.38%
LINDE PLC EO 0,001 192.03 0.83% 1.57 109194 191.55 188.75 193.00 108 192.00 192.20 181 1.41% 0.96%
LVMH Moët Henn. L. Vui 438.00 1.40% 6.05 99936 435.00 432.65 438.20 10 437.90 438.10 40 3.56% 5.75%
MAN 43.50 2.11% 0.90 6037 43.44 42.88 43.60 621 41.62 43.58 111 -0.78% 0.55%
MAPFRE 2.42 1.13% 0.03 474653 2.41 2.41 2.43 1095 2.41 2.42 40 0.50% 1.96%
- - - - - - - - - - - 0.00% 0.00%
MARR 20.73 2.09% 0.42 47269 20.35 20.25 20.73 1649 20.10 21.30 930 -0.36% 1.59%
Mayr-Melnhof Karton 127.60 1.75% 2.20 602 127.00 126.60 127.60 82 126.40 127.80 29 2.08% 5.80%
MEDIASET 5.47 0.48% 0.03 26558 5.49 5.46 5.55 8604 5.24 5.46 21 -0.36% -2.88%
MEDIASET 2.60 -0.23% -0.01 47983 2.62 2.60 2.63 4289 2.60 2.62 4401 -1.29% -2.66%
Mediobanca 9.75 -0.37% -0.04 720998 9.84 9.72 9.84 297 9.75 9.76 614 -1.62% -0.94%
Melexis 67.75 -0.44% -0.30 1422 68.30 67.40 68.30 50 67.70 67.80 126 0.74% 0.59%
Mercialys 11.96 -0.75% -0.09 20144 12.06 11.93 12.09 194 11.90 12.01 179 0.76% -3.08%
MERCK KGAA 115.05 0.04% 0.05 182089 115.05 114.60 115.80 106 115.05 115.35 28 1.14% 9.16%
Merlin Properties SO 12.69 1.03% 0.13 287698 12.61 12.61 12.76 684 12.59 12.70 438 2.42% -0.47%
Metropole TV M6 16.40 -0.12% -0.02 30147 16.35 16.35 16.49 131 16.38 16.45 100 0.55% -2.73%
METSAE BOARD B 5.84 1.30% 0.07 82510 5.80 5.79 5.91 80 5.80 6.02 76 0.69% -2.75%
METSO OYJ 36.54 1.70% 0.61 91062 36.03 35.97 36.57 1029 36.43 36.88 20 6.56% 3.63%
Moncler 42.81 0.42% 0.18 162009 42.93 42.55 43.00 129 42.70 42.86 365 5.03% 6.68%
MorphoSys 117.70 -1.18% -1.40 20742 120.80 117.65 121.30 50 117.60 117.80 50 -13.58% -7.61%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 286.10 1.96% 5.50 33370 282.80 281.30 286.25 38 286.00 286.30 29 6.24% 12.15%
Münchener Rück 268.10 0.45% 1.20 100954 268.00 266.60 269.50 11 267.70 268.10 40 0.11% 1.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Natixis 3.92 -0.91% -0.04 957736 3.97 3.92 3.98 1405 3.92 3.92 833 -0.56% -0.63%
Naturgy Energy Group 22.92 1.33% 0.30 178388 22.68 22.64 23.02 200 22.88 22.93 210 3.29% 2.05%
Neste Corp 33.79 -2.54% -0.88 663178 34.39 33.77 34.51 70 30.00 34.70 937 6.83% 8.93%
Nexans 46.10 6.53% 2.83 56592 44.95 44.65 47.23 107 46.08 46.47 712 7.03% 6.09%
Nexity 44.30 -0.76% -0.34 6318 44.70 44.22 44.90 40 44.26 44.34 201 1.65% -1.34%
NN Group 32.79 0.71% 0.23 473800 32.60 32.57 32.83 110 32.75 32.81 100 -3.42% -3.22%
NOKIA 3.74 -0.95% -0.04 4139687 3.79 3.73 3.80 5000 3.74 3.76 5000 2.59% 13.09%
NOKIAN TYRES 26.88 0.30% 0.08 164807 26.98 26.77 27.37 40 26.63 27.07 39 1.86% 4.63%
NORMA Group 36.68 -1.24% -0.46 5858 37.36 36.58 37.38 174 36.62 36.70 176 -7.79% -3.63%
NOS SGPS 4.98 0.85% 0.04 37347 4.96 4.93 4.99 2152 4.96 4.98 483 2.13% 3.62%
Nyrstar 0.17 0.00% 0.00 - 0.17 0.17 0.17 11635 0.10 0.33 2756 0.00% 0.52%
- - - - - - - - - - - 0.00% 0.00%
OHL SA 1.38 -8.70% -0.13 86346 1.53 1.36 1.53 4586 1.37 1.41 20149 15.39% 31.38%
OCI 18.14 -0.08% -0.01 60695 18.27 17.86 18.32 300 18.13 18.16 110 -2.60% -3.10%
OEsterreichische Pos 34.45 0.15% 0.05 1979 34.45 34.35 34.65 400 34.40 34.50 100 -0.58% 0.29%
Olvi A 42.00 -0.36% -0.15 11 42.00 42.00 42.00 24 40.85 42.20 10 0.00% 1.94%
OMV 48.41 -0.64% -0.31 186355 48.89 48.16 49.14 150 48.28 48.54 518 -4.52% -3.80%
Ontex Group 16.00 -0.12% -0.02 15880 15.99 15.93 16.20 150 15.91 16.00 190 -1.17% -14.80%
- - - - - - - - - - - 0.00% 0.00%
Orange Belgium 19.82 -0.10% -0.02 3476 19.84 19.78 19.98 100 19.80 19.96 80 -3.79% -4.48%
ORANGE SA 13.01 1.36% 0.17 916902 12.85 12.81 13.02 479 12.15 13.01 11 -0.88% -1.07%
Oriola 'B' 2.10 0.24% 0.01 1515 2.11 2.10 2.11 700 1.31 2.12 160 1.69% 4.21%
Orion A 43.40 0.70% 0.30 206 43.60 43.40 43.80 120 43.30 44.05 170 3.83% 6.11%
Orion B 43.94 1.52% 0.66 64999 43.41 43.40 44.23 35 43.69 45.50 1352 4.84% 6.42%
Orpea 117.70 0.60% 0.70 19569 117.70 116.60 117.80 40 117.40 118.00 80 -0.93% 3.16%
OSRAM Licht 45.85 0.99% 0.45 3506 45.29 45.29 45.85 23 45.70 45.85 234 1.57% 3.87%
OUTOKUMPU 2.85 1.10% 0.03 252140 2.83 2.83 2.90 3000 2.49 2.91 3000 3.04% 1.17%
OUTOTEC 6.14 0.49% 0.03 114632 6.13 6.11 6.21 134 6.12 6.18 329 8.29% 6.38%
Pernod-Ricard 170.82 1.77% 2.98 84181 167.55 167.55 171.10 44 170.75 170.85 44 7.50% 6.77%
Peugeot 19.82 -0.13% -0.03 868891 20.03 19.82 20.17 100 19.82 19.88 277 -4.73% -7.01%
Pfeiffer Vacuum Tech 156.50 0.32% 0.50 689 157.90 154.80 157.90 20 154.00 158.70 14 -0.32% -1.20%
Pharol SGPS SA 0.10 -1.94% -0.00 14000 0.10 0.10 0.10 50010 0.10 0.10 89774 -1.94% 1.41%
PIAGGIO 2.81 0.14% 0.00 8812 2.81 2.81 2.82 950 2.80 2.84 1100 -0.14% 1.96%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PORSCHE AUTOMOBIL 67.80 0.15% 0.10 93386 68.34 67.56 68.60 129 67.76 67.86 129 -3.14% 1.56%
PostNL 1.79 1.22% 0.02 168221 1.78 1.77 1.81 4556 1.79 1.79 4609 -6.97% -11.28%
Prosegur - Cía degurid 3.71 0.00% 0.00 18637 3.73 3.71 3.74 477 3.56 3.71 440 0.65% 0.87%
PROSIEBEN MEDIA 13.09 -0.27% -0.04 366998 13.18 13.03 13.30 631 13.07 13.10 300 -1.47% -6.00%
PROXIMUS 25.14 0.00% 0.00 100686 25.06 24.70 25.17 349 25.12 25.15 120 -0.40% -1.53%
PRYSMIAN 21.51 2.04% 0.43 360744 21.21 20.98 21.65 6 21.49 21.63 1338 0.28% -0.32%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 41.76 -2.91% -1.25 288924 42.44 41.76 42.59 170 41.60 41.94 170 -0.24% 3.34%
PUMA 76.30 0.07% 0.05 89046 76.85 76.12 77.10 502 76.25 76.35 246 5.53% 11.06%
QIAGEN 30.95 0.78% 0.24 102948 30.80 30.67 31.16 545 30.91 30.97 200 -1.78% 2.08%
Quadient 20.94 0.29% 0.06 878 21.04 20.84 21.06 790 20.66 20.94 1 -1.51% -2.79%
Raiffeisenbank Bank 22.00 0.32% 0.07 43736 21.90 21.86 22.12 498 21.95 21.99 124 -2.87% -1.39%
Raisio V 3.83 2.54% 0.10 14041 3.76 3.75 3.84 168 3.70 3.84 160 11.00% 13.29%
Rallye 9.14 -4.49% -0.43 19492 9.05 8.87 9.22 861 9.01 9.28 5151 -0.11% -8.32%
Randstad Holding N.V 54.80 0.11% 0.06 64659 54.92 54.64 55.14 163 54.76 54.86 158 -0.83% 0.62%
RATIONAL 713.50 -0.77% -5.50 749 724.50 713.00 724.50 12 713.50 714.50 5 0.28% -0.42%
RCS MEDIAGROUP 0.95 1.60% 0.01 1070 0.95 0.95 0.95 15971 0.93 0.95 1601 -4.99% -5.18%
RECORDATI 39.56 1.99% 0.77 7832 39.10 38.91 39.63 60 39.53 39.77 239 1.96% 4.91%
RED ELECTRICA 17.77 0.14% 0.03 534139 17.77 17.66 17.89 1896 17.63 17.90 1862 2.36% -0.53%
REN-Redes Energetica 2.77 -0.18% -0.01 42083 2.80 2.77 2.80 0 2.71 2.83 13498 2.58% 2.02%
Renault 39.40 -0.44% -0.17 263727 39.71 39.35 40.65 28 39.40 39.48 140 -5.81% -6.48%
REPSOL 14.04 -0.78% -0.11 1599544 14.18 14.02 14.24 71 14.04 14.04 793 -2.13% 0.36%
Rexel 11.84 0.17% 0.02 383126 11.86 11.75 12.11 746 11.82 11.84 1041 0.94% 0.04%
Rheinmetall 104.95 0.77% 0.80 31670 104.55 103.85 105.35 36 104.85 105.45 50 1.75% 2.59%
RHOEN KLINIKUM 16.34 0.00% 0.00 529 16.32 16.28 16.36 564 16.00 16.72 585 -5.22% -5.98%
Rocket Internet 21.60 -1.01% -0.22 20195 21.86 21.58 21.86 155 21.56 21.60 488 -0.46% -2.53%
Rubis 56.25 -0.71% -0.40 22705 56.70 56.20 56.90 157 56.20 56.30 144 1.81% 2.55%
RWE 30.90 2.79% 0.84 1748445 30.34 30.02 31.84 193 30.90 30.96 103 5.82% 13.15%
Ryanair Holdings 15.66 -0.13% -0.02 56491 15.81 15.63 15.97 1328 15.59 15.69 633 -2.49% 7.15%
Rémy Cointreau 117.80 1.03% 1.20 22745 116.40 116.40 118.10 74 117.60 117.90 75 6.46% 7.88%
S IMMO AG 22.20 -0.89% -0.20 13499 22.45 22.20 22.55 2809 20.50 22.25 144 0.91% -1.55%
Sacyr SA 2.69 2.44% 0.06 28398 2.65 2.65 2.73 800 2.69 2.71 1637 3.94% 2.98%
SAFILO 1.11 -0.71% -0.01 39718 1.13 1.11 1.13 16413 1.09 1.11 36 -0.36% 0.91%
SAFRAN 142.55 1.28% 1.80 145548 141.70 141.60 142.95 60 142.45 142.60 40 2.89% 3.41%
SAIPEM 4.40 -0.20% -0.01 300322 4.43 4.40 4.45 1200 4.40 4.41 1000 -0.91% 0.39%
SALVATORE FERRAGAMO 18.20 0.06% 0.01 18661 18.28 18.09 18.33 142 18.20 18.23 540 -4.66% -3.19%
SALZGITTER 15.86 1.12% 0.17 35474 15.77 15.77 16.16 282 15.76 15.95 170 -12.26% -20.01%
Sampo 'A' 40.44 2.28% 0.90 338451 39.69 39.60 40.57 32 40.44 40.90 91 2.38% 3.83%
Sanofi 92.36 1.09% 1.00 438438 91.80 91.73 92.74 90 92.07 92.66 90 -0.61% 2.94%
SANOMA 11.03 1.75% 0.19 5401 10.90 10.86 11.08 23 10.33 11.15 428 3.18% 16.35%
SAP SE 125.72 2.66% 3.26 411075 123.64 123.44 125.93 170 125.72 125.98 24 1.58% 4.71%
SARAS 1.36 -1.88% -0.03 484046 1.38 1.35 1.39 34621 1.34 1.36 455 -7.38% -5.83%
SBM Offshore 16.52 -0.75% -0.12 58412 16.69 16.49 16.75 526 16.52 16.55 497 0.21% -0.66%
Schneider Electric 94.22 1.97% 1.82 310557 93.92 93.90 94.74 114 94.20 94.24 114 2.52% 2.86%
Schoeller-Bleckmann 49.35 1.02% 0.50 22962 49.45 49.00 49.85 3 49.30 54.90 42 -3.61% -2.47%
SCOR SE 38.33 0.22% 0.09 63557 38.26 38.25 38.71 288 38.24 38.38 217 1.16% 2.27%
SEB 134.05 0.56% 0.75 9810 133.60 131.70 136.20 38 134.00 134.10 7 -3.42% 1.09%
Semapa 13.20 0.30% 0.04 2217 13.28 13.18 13.28 0 13.04 13.70 1956 -0.60% -2.65%
SEMPERIT 11.66 0.78% 0.09 286 11.66 11.66 11.66 169 11.30 11.10 410 3.00% 1.04%
SES 12.57 -0.47% -0.06 282793 12.62 12.44 12.66 634 12.56 12.57 511 0.04% 0.60%
SGL CARBON 4.59 -0.30% -0.01 3841 4.63 4.57 4.65 470 4.58 4.66 3172 -2.63% -2.92%
Siemens 116.94 0.95% 1.10 330359 116.62 116.38 117.08 39 116.88 116.90 100 0.76% 0.15%
Siemens Gamesa Renew 15.43 1.31% 0.20 169383 15.23 15.15 15.53 390 15.42 15.47 390 2.08% -1.31%
Sipef 56.20 -0.88% -0.50 170 56.60 56.20 56.60 31 56.00 57.30 285 2.18% 4.07%
SMURFIT KAPPA GRP 32.08 -0.68% -0.22 174294 32.44 31.94 32.48 295 32.04 33.50 60 -3.20% -6.36%
SNAM 4.95 1.94% 0.09 1728430 4.87 4.85 4.95 1390 4.95 4.96 2000 3.82% 5.75%
CATTOLICA ASS 7.21 0.14% 0.01 745 7.21 7.21 7.21 453 7.18 7.24 443 -0.21% -1.10%
Société Générale 30.62 -0.08% -0.03 899985 30.70 30.50 31.01 260 30.52 30.72 260 -2.67% -1.56%
Sodexo 100.60 1.29% 1.28 106059 99.96 99.96 101.80 53 100.55 100.80 55 0.15% -4.96%
Sofina 204.50 1.49% 3.00 11495 203.50 203.50 206.00 15 204.00 205.50 4 5.52% 6.07%
SOFTWARE 33.10 1.50% 0.49 19275 32.80 32.67 33.11 120 33.08 33.14 262 1.04% 6.40%
Solvay 95.28 -0.38% -0.36 137466 96.18 95.28 96.60 350 94.64 95.30 45 -6.68% -7.85%
Sonae-SGPS 0.88 -0.11% -0.00 84283 0.88 0.88 0.89 3800 0.88 0.88 3000 -0.34% -2.70%
STMicroelectronics 25.09 1.33% 0.33 538003 24.98 24.92 25.18 338 25.08 25.11 37 1.41% 4.50%
Stockmann B 2.56 -2.11% -0.06 3358 2.67 2.54 2.73 169 2.50 2.75 203 27.75% 24.33%
Stora Enso Oyj R 12.12 1.74% 0.21 977337 11.99 11.92 12.21 1500 11.99 12.36 268 -1.82% -6.91%
Strabag 30.75 0.00% 0.00 - 30.75 30.75 30.75 57 30.55 30.80 868 -0.97% -1.28%
SUEDZUCKER 14.79 -1.33% -0.20 67049 15.09 14.75 15.11 741 14.71 14.80 763 -5.68% -9.76%
Suez Environnement 14.53 1.08% 0.15 241189 14.40 14.38 14.54 1302 13.10 14.56 378 5.63% 7.63%
Symrise 90.78 0.78% 0.70 47185 90.56 90.42 91.14 92 90.72 90.86 67 0.64% -3.43%
TAG Immobilien 23.42 1.12% 0.26 45479 23.28 23.25 23.46 6 23.40 23.44 16 4.09% 5.50%
Technicolor 0.68 0.75% 0.01 24259 0.68 0.68 0.69 26483 0.67 0.68 3800 -3.29% -1.67%
TechnipFMC 17.82 -1.63% -0.29 318620 18.06 17.75 18.27 488 17.80 17.83 200 -5.31% -5.91%
Telecom Italia 0.51 0.61% 0.00 3072846 0.51 0.51 0.51 11300 0.51 0.51 8800 -2.40% -8.13%
Telecom Italia Di Ri 0.50 0.46% 0.00 814444 0.50 0.50 0.50 11400 0.50 0.50 17000 -2.41% -8.21%
Telefónica Dtl. 2.73 -0.15% -0.00 1250308 2.74 2.71 2.74 3700 2.72 2.73 3700 0.00% 5.78%
TELEFÓNICA 6.15 1.04% 0.06 3006610 6.12 6.12 6.17 2533 6.15 6.15 2533 -0.66% -1.08%
Telekom Austria 7.30 2.24% 0.16 4103 7.20 7.20 7.32 79 7.30 7.32 954 0.55% -0.14%
Telenet Group Holdin 40.32 0.50% 0.20 31104 40.20 40.16 40.64 40 40.30 40.38 205 0.20% 0.50%
TENARIS 10.26 0.64% 0.07 460792 10.23 10.21 10.33 650 10.25 10.27 700 -1.47% 1.58%
- - - - - - - - - - - 0.00% 0.00%
TERNA 6.19 1.08% 0.07 601087 6.12 6.10 6.21 4072 6.18 6.21 3233 2.11% 3.65%
Tessenderlo Chemie 30.40 -1.94% -0.60 1325 30.90 30.40 30.90 645 29.80 30.50 80 -5.15% -3.95%
Thales 98.80 1.52% 1.48 66364 97.66 97.66 99.08 42 98.72 98.88 87 2.81% 6.86%
The Navigator Compan 3.36 -0.83% -0.03 115431 3.40 3.33 3.41 700 3.34 3.36 420 -0.65% -6.87%
- - - - - - - - - - - 0.00% 0.00%
THYSSENKRUPP 11.99 -0.58% -0.07 282203 12.11 11.98 12.21 400 11.99 12.02 255 1.01% -0.58%
TietoEVRY 29.16 0.55% 0.16 14268 29.12 29.04 29.36 100 29.06 30.00 600 2.32% 5.19%
Tikkurila 14.80 0.82% 0.12 674 14.72 14.70 14.80 110 13.72 15.20 45 5.11% 3.21%
- - - - - - - - - - - 0.00% 0.00%
TOD'S 40.06 -0.55% -0.22 1007 40.40 40.03 40.40 403 39.62 40.10 150 -2.20% -3.33%
Total 48.38 -0.86% -0.42 862630 48.94 48.35 49.05 345 48.39 48.41 2 -3.05% -1.40%
TREVI FIN IND 15.90 0.00% 0.00 - 15.90 15.90 15.90 500 15.26 15.98 625 -1.83% -0.31%
TÉCNICAS REUNIDAS SA 23.86 0.17% 0.04 3947 24.09 23.84 24.16 160 23.74 23.96 153 0.68% 0.42%
Téléperformance 227.00 0.44% 1.00 9478 226.40 226.20 229.60 25 226.40 227.40 25 2.53% 4.61%
TF1 7.37 0.75% 0.06 37982 7.35 7.29 7.48 990 7.35 7.37 960 3.81% -1.14%
Ubisoft Entertainmen 62.38 -3.27% -2.11 376574 63.40 61.76 63.50 48 62.30 62.42 147 -4.76% 1.40%
UCB 79.86 0.99% 0.78 74724 79.00 78.94 79.98 40 79.76 79.86 2 3.07% 13.12%
Umicore 43.97 -0.66% -0.29 161234 44.37 43.83 44.46 195 43.96 44.02 120 1.34% 1.74%
UNICREDIT 13.20 0.00% 0.00 850787 13.23 13.14 13.28 1273 13.15 13.16 1273 -1.48% 1.27%
- - - - - - - - - - - 0.00% 0.00%
Unione Di Banche Ita 2.95 0.82% 0.02 1055910 2.95 2.95 3.02 2349 2.93 2.95 500 1.41% 0.89%
Unipol Gruppo Fin. 4.95 0.28% 0.01 126730 4.96 4.94 4.99 1000 4.94 4.95 448 -2.37% -3.70%
UnipolSai Assicurazi 2.49 -0.04% -0.00 343098 2.49 2.48 2.50 2211 2.49 2.50 1700 -2.69% -4.08%
UNIQA VERSICHERUNGEN 9.01 0.56% 0.05 7383 9.00 9.00 9.09 365 8.96 9.09 500 -0.88% -1.10%
UNITED INTERNET 30.29 -0.46% -0.14 36405 30.57 30.10 30.73 80 30.28 30.32 269 -3.38% 3.34%
UPM-KYMMENE 29.07 1.89% 0.54 458003 28.55 28.48 29.24 37 28.83 29.30 36 -2.48% -5.98%
Uponor 11.88 0.42% 0.05 8562 11.97 11.81 12.00 32 11.81 12.00 20 1.02% 1.80%
Vaisala 34.40 2.08% 0.70 499 33.95 33.90 34.50 83 24.00 34.50 35 9.55% 7.84%
Vallourec 2.54 -3.24% -0.09 406842 2.62 2.54 2.62 3101 2.54 2.54 889 -5.23% -9.26%
Valmet OYJ 22.04 -0.27% -0.06 115098 22.06 21.76 22.06 98 21.96 22.08 25 1.66% 3.09%
Valéo 30.40 -1.43% -0.44 236443 31.10 30.39 31.49 150 30.37 30.43 97 -6.43% -3.09%
Veolia Environnement 25.70 1.30% 0.33 379257 25.44 25.42 25.73 348 25.68 25.72 38 5.54% 8.44%
VERBUND A 46.10 2.31% 1.04 37614 45.32 45.24 46.46 63 45.90 46.34 63 4.73% 2.17%
VICAT 39.40 1.29% 0.50 1033 39.20 38.90 39.45 26 39.45 40.05 328 -2.11% -2.11%
VIDRALA SA INH. EO 1 96.90 0.31% 0.30 968 97.00 96.50 97.20 206 81.50 97.80 40 2.54% 3.64%
VIENNA INSURANCE GRP 26.10 0.00% 0.00 4209 26.10 25.90 26.30 220 23.10 26.20 29 -1.14% 2.35%
Vinci 102.35 1.84% 1.85 169475 100.80 100.80 102.50 168 102.30 102.60 100 3.20% 3.59%
Virbac 225.50 -3.43% -8.00 1783 229.00 222.50 229.00 15 223.50 226.00 15 0.89% -4.55%
VISCOFAN 50.40 0.10% 0.05 56951 50.70 49.66 51.45 125 50.40 50.45 20 5.66% 6.64%
Vivendi 25.24 -0.36% -0.09 314199 25.39 25.16 25.40 380 25.16 25.32 380 -2.40% -2.40%
VOESTALPINE 24.33 0.29% 0.07 87583 24.57 24.27 24.68 200 24.31 24.33 36 -1.06% -2.29%
Volkswagen 179.85 0.50% 0.90 11271 179.75 179.60 181.70 78 179.70 180.15 50 -1.88% 3.60%
Volkswagen VZ 181.60 0.97% 1.74 131091 181.24 180.82 183.40 43 181.58 181.62 51 -2.19% 2.91%
Vonovia SE 50.16 0.50% 0.25 223719 50.00 49.98 50.28 200 50.14 50.18 150 2.37% 4.59%
Vossloh 41.45 1.97% 0.80 2325 41.25 40.40 41.60 598 40.60 42.25 606 12.94% 12.48%
Wacker Chemie 64.50 -2.45% -1.62 12993 66.10 64.20 66.38 30 64.22 64.50 49 -1.26% -4.73%
WARTSILA 10.83 2.46% 0.26 423218 10.64 10.63 10.83 3658 9.94 10.95 73 9.99% 9.75%
Warehouses De Pauw 24.30 0.41% 0.10 17668 24.36 24.27 24.46 218 24.23 24.38 218 2.32% 4.61%
Wendel 122.40 0.82% 1.00 13999 121.70 121.70 122.50 26 122.00 122.50 16 3.64% 3.47%
Wereldhave 18.56 -1.28% -0.24 27981 18.89 18.43 18.89 80 18.53 18.63 100 -3.63% -8.21%
WFD Unibail Rodamco 134.25 -0.59% -0.80 72306 134.55 134.00 135.40 41 134.25 134.35 41 2.32% -4.14%
Wienerberger 25.20 -0.40% -0.10 45609 25.52 25.16 25.56 95 25.18 25.28 139 -3.96% -4.91%
WIRECARD 127.70 -0.20% -0.25 137958 130.05 122.60 131.70 107 99.20 128.75 257 14.73% 18.68%
WOLTERS KLUWER 68.36 0.95% 0.64 97861 67.78 67.74 68.46 79 68.36 68.40 188 2.77% 5.04%
YIT 6.42 -1.08% -0.07 14685 6.52 6.39 6.52 80 3.75 6.55 38 7.62% 7.71%
Zardoya Otis 7.23 1.26% 0.09 23526 7.24 7.20 7.25 1071 7.23 7.24 34 1.62% 3.58%
Zumtobel 9.69 -0.10% -0.01 141 9.68 9.66 9.69 320 9.63 9.89 200 -2.71% 5.33%
Colruyt 45.00 1.86% 0.82 44618 44.15 44.12 45.48 50 45.01 45.22 44 -0.38% -3.43%
Éts Maurel et Prom 2.86 -1.21% -0.04 567 2.89 2.86 2.89 2765 2.81 2.92 4158 -3.54% 0.18%