23.09.2020 09:06:31
ESTX TM RE.EUR
631.07
$$$
1.1900
0.19%
22.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 629.88 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.09.2020 / 17:50
Währung $$$ Aktualisierungsstand 23.09.2020 / 09:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.24% 750.0 465.7
1 Woche -4.36% 662.3 629.9
1 Monat -2.10% 663.0 629.9
3 Monate -0.41% 666.3 624.6
6 Monate 27.27% 666.3 482.4
1 Jahr -7.52% 750.0 465.7
3 Jahre -3.14% 750.0 465.7
SMI
26.13
26.51
SMI
-12.82
-10.68
SMI
-12.24
-2.46
2018
2019
2020
{"2018":{"performance":-12.82,"chartHeight":18.956882461728,"year":2018,"ID_NOTATION":"2015047"},"2019":{"performance":26.13,"chartHeight":22,"year":2019,"ID_NOTATION":"2015047"},"2020":{"performance":-12.24,"chartHeight":18.745931414965,"year":2020,"ID_NOTATION":"2015047"}}
{"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 23.09.2020 09:06:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 18.27 3.43% 0.60 72256 17.53 17.21 18.35 1126 17.90 18.41 100 -21.47% -19.89%
A2A SpA 1.22 1.04% 0.01 698275 1.21 1.20 1.23 4200 1.22 1.22 3300 -1.93% -27.16%
Aalberts Industries 31.18 1.10% 0.34 22001 30.93 30.77 31.44 229 31.15 31.21 227 -2.81% -21.97%
Aareal Bank 16.78 -0.94% -0.16 40629 16.93 16.63 17.06 110 16.76 16.80 130 -3.29% -44.53%
Abengoa B 0.02 0.00% 0.00 - 0.02 0.02 0.02 500000 0.01 0.01 639900 0.00% 67.71%
ACCIONA 94.70 0.69% 0.65 11913 94.70 93.65 95.40 35 94.60 94.75 37 -4.63% 1.01%
ACCOR 22.02 -2.50% -0.56 201647 22.57 21.76 22.63 350 21.99 22.05 190 -11.17% -47.33%
ACEA 17.44 0.23% 0.04 5060 17.34 17.27 17.62 198 17.28 17.64 278 -2.68% -5.53%
Acerinox 6.81 1.98% 0.13 135347 6.72 6.68 6.91 420 6.81 6.82 431 -0.53% -32.05%
Ackermans & van Haar 113.70 -0.18% -0.20 869 114.00 113.70 114.70 30 113.60 113.90 25 -2.82% -18.73%
ACS ACTIVIDADES DE C 18.62 1.53% 0.28 346003 18.80 18.29 18.80 140 18.62 18.64 249 -11.67% -47.95%
ADIDAS 272.00 0.63% 1.70 101575 271.50 270.00 272.80 29 271.70 271.90 29 -2.30% -6.43%
Aedifica 102.40 -0.58% -0.60 4279 103.60 101.20 103.60 426 100.00 102.80 8 -0.39% -9.86%
- - - - - - - - - - - 0.00% 0.00%
AEGON 2.05 -0.44% -0.01 1298838 2.08 2.04 2.09 3836 2.04 2.06 1768 -10.65% -49.74%
AGEAS/NV 36.47 0.89% 0.32 110229 36.28 35.97 36.97 222 36.45 36.53 90 -1.46% -30.98%
Air France-KLM 3.23 -4.44% -0.15 599977 3.38 3.21 3.38 13505 3.20 5.00 13867 -11.97% -67.42%
Air Liquide 136.55 0.85% 1.15 90626 136.00 135.70 137.05 67 135.35 136.60 59 -3.38% 8.33%
Airbus Group 63.02 -1.58% -1.01 1098698 64.62 61.50 64.62 103 62.53 63.54 103 -9.18% -51.78%
AIXTRON 10.21 1.90% 0.19 113182 10.03 10.02 10.30 442 10.20 10.23 406 5.24% 20.20%
Akzo Nobel 84.42 2.38% 1.96 114086 83.16 83.06 84.86 40 84.42 84.48 44 -0.66% -7.04%
ALLIANZ 166.29 -1.31% -2.21 133101 170.28 165.64 170.48 47 166.28 166.40 47 -9.08% -24.03%
- - - - - - - - - - - 0.00% 0.00%
Alstom 44.05 -1.43% -0.64 239407 44.87 43.60 44.98 79 44.06 44.09 78 -2.82% 4.71%
Alten 69.50 -2.04% -1.45 30294 70.50 69.35 72.50 104 69.40 69.70 23 -10.03% -38.17%
Altice Europe A 4.12 0.22% 0.01 1132660 4.13 4.11 4.14 549 4.12 4.12 400 -0.27% -28.61%
- - - - - - - - - - - 0.00% 0.00%
Amadeus IT 45.86 -2.40% -1.13 777858 47.55 45.07 47.74 110 45.88 45.91 130 -8.75% -37.09%
- - - - - - - - - - - 0.00% 0.00%
Amplifon 29.03 0.45% 0.13 116904 29.04 28.04 29.18 170 28.99 29.23 140 -2.52% 13.22%
Andritz 25.70 -1.15% -0.30 58826 26.10 25.68 26.16 193 25.64 25.72 10 -4.74% -33.25%
AB InBev 46.40 0.74% 0.34 598368 46.45 45.53 47.08 90 46.35 46.42 100 -3.20% -36.35%
Anima 3.50 -0.96% -0.03 27258 3.49 3.49 3.56 529 3.47 3.50 590 -4.99% -24.31%
Aperam 23.44 -0.76% -0.18 36555 23.75 23.37 23.92 60 23.43 23.48 348 -3.50% -18.07%
Applus Services 6.25 0.48% 0.03 13200 6.23 6.23 6.36 199 6.24 6.36 414 -3.70% -45.22%
Arcadis 17.87 -1.60% -0.29 31286 18.18 17.87 18.31 277 17.87 18.02 120 -4.49% -13.84%
ArcelorMittal 10.53 -0.38% -0.04 1171804 10.71 10.50 10.94 500 10.52 10.54 325 -3.23% -32.43%
Arkema 93.50 0.19% 0.18 37440 94.10 93.48 95.06 50 93.26 93.54 18 -4.86% -1.10%
ASM International 120.10 2.83% 3.30 52856 118.80 118.65 123.15 32 120.05 120.25 70 -0.66% 19.56%
ASML Holding 309.00 2.28% 6.90 232508 305.65 305.30 311.75 35 309.00 309.40 527 -1.33% 17.38%
Assicurazioni Genera 11.85 -0.65% -0.08 524954 11.93 11.75 11.96 549 11.85 11.86 508 -7.17% -35.73%
- - - - - - - - - - - 0.00% 0.00%
ASTM 18.25 0.66% 0.12 44020 18.13 17.74 18.27 160 18.20 18.29 180 -1.99% -33.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 13.31 1.84% 0.24 206395 13.20 12.96 13.35 266 13.31 13.33 276 -7.22% -36.25%
ATOS 68.06 -1.85% -1.28 90704 69.90 67.84 70.10 51 68.04 68.46 64 -4.92% 0.00%
Atresmedia Co.d.Medi 2.25 -1.49% -0.03 30114 2.24 2.23 2.29 458 2.23 2.24 750 -11.71% -35.42%
Atrium European Real 2.29 1.11% 0.03 600 2.27 2.26 2.31 100 2.27 2.31 300 -2.77% -34.34%
AURUBIS 59.36 0.00% 0.00 10927 59.70 59.34 60.10 126 59.30 59.64 35 -3.07% 8.40%
AUTOGRILL 4.03 -0.54% -0.02 25880 3.98 3.98 4.09 812 4.03 4.04 600 -5.88% -56.92%
- - - - - - - - - - - 0.00% 0.00%
AXA 15.71 -1.46% -0.23 1078961 16.05 15.63 16.05 336 15.71 15.81 336 -8.98% -37.36%
AZIMUT 15.78 0.03% 0.01 36063 15.79 15.72 16.07 250 15.79 15.80 237 -4.42% -26.05%
Aéroports de Paris 84.15 3.00% 2.45 23612 81.75 80.60 85.10 35 83.85 84.30 25 -2.38% -52.19%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 26.26 -0.98% -0.26 32338 26.50 26.16 26.68 135 26.26 26.44 140 -3.03% -9.39%
BCA MONTE DEI PASCHI 1.34 3.63% 0.05 149582 1.31 1.31 1.36 4800 1.33 1.41 45 -4.00% -3.66%
BBVA 2.17 0.09% 0.00 6523842 2.20 2.15 2.23 2500 2.17 2.17 4943 -10.50% -56.72%
B. COM. PORTUGUES 0.09 -1.72% -0.00 2796768 0.09 0.09 0.09 85034 0.08 0.09 185427 -6.45% -57.79%
BA.SABADELL 0.31 -1.20% -0.00 3558692 0.31 0.31 0.32 10859 0.31 0.31 11185 -13.02% -70.07%
Banco Santander 1.56 -1.57% -0.03 14154798 1.64 1.55 1.64 4000 1.56 1.57 9719 -13.01% -58.13%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 1.64 -2.38% -0.04 412940 1.69 1.59 1.69 340 1.64 1.66 3656 -11.78% -66.45%
Bankia 1.33 -0.15% -0.00 1813480 1.34 1.32 1.36 2626 1.33 1.33 2805 -3.80% -29.85%
BANKINTER 4.06 -0.27% -0.01 668317 4.11 4.05 4.15 550 4.06 4.07 898 -8.86% -37.95%
Banque Nationale Bel 1830.00 0.00% 0.00 - 1830.00 1830.00 1830.00 2 1775.00 1830.00 2 -1.61% -25.00%
Barco 18.41 3.95% 0.70 129774 17.82 17.77 18.52 193 18.41 18.44 90 3.85% -41.27%
BASF 50.62 0.50% 0.25 413795 50.76 50.25 51.05 162 50.63 50.77 89 -7.98% -24.72%
Basware 36.55 0.41% 0.15 221 36.85 36.50 36.85 6 36.05 37.25 68 -3.05% 54.06%
BAYER 54.12 0.35% 0.19 676904 54.22 53.90 54.62 155 54.09 54.13 155 -5.07% -25.76%
BMW 60.67 0.98% 0.59 359226 60.66 60.27 61.44 74 60.67 60.93 99 -5.97% -17.25%
BMW Vz 47.20 0.13% 0.06 3474 47.10 47.10 47.88 35 47.16 47.50 30 -4.57% -14.34%
BayWa Vink. 28.25 0.53% 0.15 728 28.20 28.20 28.40 45 28.20 28.60 6 -1.82% -0.18%
BCA POP SONDRIO 1.76 0.34% 0.01 25745 1.74 1.74 1.78 1507 1.73 2.06 68 -3.83% -16.90%
Befimmo 37.75 -0.26% -0.10 1064 37.65 37.60 38.35 558 37.20 38.40 263 -2.71% -30.09%
BEIERSDORF 94.26 0.88% 0.82 114949 93.34 93.06 94.50 24 94.28 94.42 93 -4.11% -11.37%
Bekaert 17.75 0.28% 0.05 1513 17.64 17.64 18.08 90 17.72 18.03 618 -2.79% -33.12%
Beneteau 6.13 -2.00% -0.12 3966 6.26 6.13 6.31 358 6.10 6.30 281 -10.25% -43.14%
- - - - - - - - - - - 0.00% 0.00%
Bic 46.26 1.09% 0.50 5910 45.62 45.62 46.50 695 44.36 46.38 22 -3.71% -25.21%
Bilfinger SE 14.98 0.13% 0.02 5488 14.95 14.82 15.07 120 14.89 14.95 26 -7.42% -56.68%
bioMerieux 129.00 -0.15% -0.20 48757 130.30 127.00 131.30 25 128.90 129.20 25 3.04% 62.67%
BNP Paribas 32.39 0.15% 0.05 614503 32.81 32.12 33.02 209 32.15 32.65 209 -9.76% -38.61%
Bolloré 3.15 2.01% 0.06 139309 3.10 3.10 3.17 1420 3.14 3.17 600 -4.55% -18.87%
BME 32.98 0.00% 0.00 - 32.98 32.98 32.98 1 32.92 32.98 715 0.00% -3.57%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 30.00 0.30% 0.09 470503 30.10 29.94 30.46 47 29.99 30.01 124 -5.99% -21.09%
Bper Banca 2.03 0.54% 0.01 187006 2.03 2.02 2.06 1804 2.03 2.04 2100 -6.10% -54.81%
bpost 8.62 0.50% 0.04 74956 8.41 8.41 8.76 500 8.50 8.65 119 1.95% -16.31%
Brederode 77.20 0.92% 0.70 317 77.10 77.10 77.40 35 76.00 77.50 14 0.00% 4.04%
BREMBO 8.01 1.97% 0.15 28423 7.92 7.91 8.04 310 7.99 8.01 54 -8.14% -27.58%
BRENNTAG 54.56 0.55% 0.30 95075 54.56 54.22 55.12 155 54.54 54.60 93 -1.16% 12.26%
BRUNELLO CUCINELLI 25.54 -1.77% -0.46 7068 25.94 25.34 26.00 91 25.50 25.60 130 -5.41% -19.43%
Bureau Veritas 19.61 -0.63% -0.12 165268 19.86 19.59 20.09 130 19.61 19.66 170 -2.58% -15.84%
BUZZI UNICEM 19.77 0.05% 0.01 50059 19.78 19.66 19.95 290 19.79 19.92 235 -5.27% -12.09%
C&C Group 195.80 1.24% 2.40 42154 191.60 190.60 196.20 259 195.00 196.20 154 -11.20% -51.29%
CA IMMO 26.02 -0.48% -0.12 7240 26.02 25.95 26.30 121 25.85 26.40 1161 -4.14% -30.32%
Caixabank SA 1.95 -0.20% -0.00 3370121 1.97 1.94 1.98 4520 1.95 1.95 4520 -3.40% -30.16%
Cap Gemini 114.00 0.89% 1.00 160685 114.35 113.50 115.25 73 113.95 114.15 69 -4.24% 4.44%
Cargotec B 27.60 2.00% 0.54 16207 27.36 27.10 27.76 80 27.62 27.66 431 -1.46% -8.91%
Carrefour 13.64 2.15% 0.29 584004 13.47 13.36 13.76 280 13.65 13.65 477 -3.00% -8.78%
Casino Guichard 20.53 0.34% 0.07 34902 20.37 20.26 20.90 2123 20.31 59.00 40 -8.84% -50.71%
Caverion 6.05 3.60% 0.21 15365 5.88 5.86 6.15 30 3.36 6.06 180 1.68% -16.20%
CECONOMY 4.03 2.70% 0.11 66741 3.92 3.88 4.05 2266 2.02 4.15 1355 0.45% -25.86%
CGG 0.60 -3.01% -0.02 1050090 0.62 0.60 0.62 36071 0.60 0.60 3400 -10.35% -79.25%
Christian Dior 351.00 -0.90% -3.20 3733 354.00 350.00 355.40 17 350.60 351.00 2 -7.19% -23.40%
CFE 56.20 0.72% 0.40 1344 55.90 55.90 56.40 61 56.10 56.50 35 -2.09% -42.18%
Michelin (CGDE) 91.66 0.81% 0.74 67116 91.20 90.96 92.24 40 91.64 91.70 39 -3.80% -15.87%
Citycon 6.81 -1.87% -0.13 5249 6.75 6.75 6.85 43 6.78 6.83 191 -1.16% -27.28%
CNH Industrial 6.40 1.85% 0.12 2376775 6.35 6.24 6.43 4084 6.38 6.41 676 -5.55% -35.03%
CNP Assurances 10.20 1.19% 0.12 94802 10.19 9.97 10.36 140 10.16 10.23 167 -11.15% -42.34%
COFINIMMO 125.20 -0.16% -0.20 4173 125.40 124.80 126.40 25 125.00 128.80 348 -0.79% -4.57%
Commerzbank 4.25 0.45% 0.02 833645 4.30 4.19 4.35 500 4.25 4.25 480 -8.78% -23.08%
Compagnie de Saint-G 35.57 2.48% 0.86 458567 35.05 34.94 35.98 140 35.58 35.71 122 -2.44% -2.68%
Cie Plastic Omnium 20.82 1.66% 0.34 20270 20.70 20.42 20.90 110 20.78 20.86 110 -8.28% -15.91%
Const&Auxiliar de Fe 28.05 0.18% 0.05 1641 28.38 28.02 28.45 95 27.70 28.50 93 -4.10% -31.50%
CONTINENTAL 85.58 1.35% 1.14 109411 84.96 84.42 86.34 41 85.64 92.00 60 -9.48% -25.94%
Corporación Financiera 34.48 0.29% 0.10 68 34.48 34.48 34.48 78 33.80 34.25 25 -0.65% -28.55%
Covivio 56.75 -1.13% -0.65 15559 58.10 56.30 58.10 145 56.75 56.85 140 -7.50% -43.87%
CREDEM 4.09 -0.37% -0.01 8189 4.07 4.06 4.10 89 4.03 4.09 482 -3.88% -20.74%
CREDITO VALTELLINESE 7.36 4.26% 0.30 36123 7.12 7.12 7.53 1093 7.35 7.58 10 -2.75% 10283.64%
CRH PLC 2793.00 1.53% 42.00 112517 2762.00 2760.00 2810.00 121 2789.00 2793.00 121 -7.85% -8.19%
Crédit Agricole 7.66 0.05% 0.00 1034742 7.75 7.61 7.81 166 7.66 7.72 488 -10.43% -40.91%
CTS Eventim & Co. 41.90 1.55% 0.64 37039 41.60 41.10 41.94 204 41.84 41.94 50 -2.47% -25.58%
CTT-Correios de Port 2.40 -1.43% -0.04 33761 2.44 2.40 2.44 890 2.39 2.50 8434 -6.24% -24.84%
D'Ieteren 54.20 5.65% 2.90 4676 51.50 51.40 54.30 750 51.90 55.30 752 5.65% -13.00%
Daimler 43.84 1.56% 0.68 549448 43.62 43.48 44.27 183 43.84 43.87 183 -4.82% -11.06%
DANIELI & C 11.98 0.34% 0.04 6445 11.79 11.79 12.14 680 11.80 12.18 680 -4.77% -26.95%
DANIELI +C.RISP.NC E 7.52 -1.70% -0.13 2528 7.62 7.52 7.62 845 7.42 7.60 845 -3.16% -25.10%
Danone 55.08 -0.33% -0.18 301968 55.50 55.04 55.64 144 55.04 55.20 79 -4.54% -25.33%
Dassault Systèmes 158.35 0.35% 0.55 52253 159.15 157.25 160.65 25 158.35 158.55 50 0.41% 7.83%
Davide Campari Milan 9.28 1.53% 0.14 268740 9.22 9.16 9.29 408 9.29 9.34 408 0.29% 13.73%
De'Longhi 30.02 0.40% 0.12 35782 29.92 29.86 30.51 166 29.98 30.26 140 1.08% 59.00%
DEUTSCHE BANK 6.96 -0.59% -0.04 2203770 7.08 6.91 7.14 524 6.96 6.98 2500 -9.98% 0.35%
DEUTSCHE BOERSE 151.60 3.30% 4.85 178116 147.50 147.35 151.80 13 151.65 151.75 14 0.38% 7.90%
DEUTSCHE EUROSHOP 9.88 -2.42% -0.24 29709 10.16 9.85 10.22 6 9.82 9.88 22 -14.71% -62.47%
DEUTSCHE LUFTHANSA 7.46 -4.24% -0.33 904077 7.85 7.36 7.85 360 7.44 7.47 320 -13.70% -54.40%
DEUTSCHE POST 38.07 1.33% 0.50 727248 37.91 37.88 38.29 223 38.07 38.09 223 -1.73% 12.25%
Deutsche Telekom 14.53 0.55% 0.08 858160 14.54 14.46 14.62 537 14.51 14.54 538 -4.91% -0.64%
Deutsche Wohnen 43.16 1.43% 0.61 171301 42.72 42.72 43.57 82 43.14 43.16 134 -2.97% 18.47%
Dialog Semiconductor 36.82 2.71% 0.97 65584 35.81 35.81 37.07 67 36.81 37.40 368 0.27% -18.61%
DiaSorin 169.65 0.44% 0.75 26508 169.50 164.80 174.15 18 169.60 169.90 20 7.71% 47.01%
DIA 0.11 0.00% 0.00 - 0.11 0.11 0.11 24465 0.11 0.11 23886 -5.23% 7.80%
DMG Mori 40.45 -0.37% -0.15 124 40.45 40.45 40.45 150 38.60 56.40 31 -0.25% -5.16%
DO & Co 33.95 -1.45% -0.50 13557 34.85 33.95 34.85 79 33.35 35.20 415 -7.62% -60.20%
Dürr 25.26 1.85% 0.46 36899 25.06 24.88 25.68 472 20.00 25.28 83 -5.61% -17.15%
E.ON 9.33 -0.38% -0.04 2357360 9.30 9.30 9.46 529 9.33 9.34 508 -5.12% -2.37%
EBRO FOODS 20.25 0.25% 0.05 5343 20.30 20.10 20.30 88 20.15 20.30 108 -0.74% 4.17%
Econocom Group 2.59 -1.52% -0.04 74370 2.59 2.58 2.81 11784 2.48 2.64 243 -1.33% 6.58%
Edenred 40.22 -0.17% -0.07 75056 40.59 40.13 40.83 70 40.21 40.23 80 -6.70% -12.57%
EDP Renováveis 13.94 -0.99% -0.14 26918 13.94 13.88 14.14 455 13.80 13.94 197 -1.97% 34.04%
EDP-ENERGIAS 4.13 -1.10% -0.05 3989251 4.20 4.12 4.22 480 4.13 4.13 493 -2.75% 9.87%
Eiffage 70.54 -1.54% -1.10 109750 71.74 70.42 72.08 11 70.56 70.98 191 -8.00% -31.18%
E.D.F. 8.60 2.43% 0.20 943142 8.50 8.48 8.75 440 8.60 8.64 460 1.54% -13.36%
Elia Group 85.00 0.24% 0.20 4521 85.10 83.80 85.50 41 84.70 85.40 51 -1.05% 7.66%
Elisa A 51.14 2.41% 1.21 52993 50.08 50.08 51.48 50 50.88 51.16 99 2.12% 3.92%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 6.00 -0.33% -0.02 3510 5.97 5.97 6.09 81 5.99 6.09 35 0.00% -26.83%
ENAGAS 19.43 -0.66% -0.13 116854 19.64 19.42 19.79 395 19.43 19.46 44 -5.03% -15.04%
Endesa 22.43 -0.58% -0.13 113799 22.66 22.41 22.72 305 22.42 22.45 323 -5.36% -5.60%
ENEL 7.36 1.60% 0.12 3878631 7.30 7.25 7.44 750 7.36 7.37 1490 -3.51% 4.01%
Engie S.A. 11.19 -0.13% -0.01 871057 11.28 11.17 11.34 339 11.20 11.29 339 -5.93% -22.40%
ENI 7.08 1.52% 0.11 1364700 7.07 6.95 7.19 1000 7.08 7.08 800 -6.88% -49.05%
Eramet 24.01 -0.25% -0.06 4051 23.88 23.85 24.70 111 23.66 24.28 60 -10.94% -47.87%
ERG 20.70 -1.52% -0.32 48185 21.04 20.70 21.16 180 20.72 20.92 140 -3.00% 7.53%
ERSTE GROUP BANK 18.53 1.48% 0.27 105853 18.51 18.16 18.98 225 18.41 18.55 400 -8.54% -44.92%
EssilorLuxottica 106.60 -1.62% -1.75 187038 109.00 106.45 109.00 73 106.50 106.65 56 -3.88% -21.68%
Eurazeo 45.60 0.04% 0.02 9311 45.70 45.38 46.18 70 45.32 45.66 16 -3.88% -25.31%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 9.80 0.31% 0.03 6483 9.60 9.55 9.95 265 9.66 9.94 2966 -9.26% -60.83%
Eurofins Scientific 660.00 0.58% 3.80 4061 657.80 646.00 668.20 7 660.40 665.00 8 -0.54% 33.55%
Euronav 7.93 -0.38% -0.03 117357 8.01 7.91 8.05 490 7.88 7.95 1103 -3.47% -27.58%
Eutelsat Communicati 8.52 -0.47% -0.04 308483 8.54 8.47 8.69 290 8.52 8.56 290 -8.07% -41.54%
EVN 14.02 -1.13% -0.16 387 14.06 14.00 14.18 8 14.00 14.28 184 -1.41% -19.70%
Evonik Industries 22.75 2.25% 0.50 378474 22.53 22.31 22.99 1 22.02 22.76 136 -4.09% -16.48%
EVS Broadcast Eq. 13.48 0.45% 0.06 6505 13.70 13.42 13.84 306 13.02 13.48 103 -7.54% -38.87%
Exor NV 47.62 0.76% 0.36 110538 47.30 46.37 48.02 76 47.60 47.93 73 -8.91% -31.42%
Fagron 21.28 1.82% 0.38 65940 20.88 20.88 21.34 120 21.26 21.44 545 3.10% 10.32%
Faurecia 34.71 2.48% 0.84 224872 34.24 33.95 35.09 1255 34.40 34.82 80 -12.33% -27.64%
FERROVIAL 21.54 -0.19% -0.04 215821 21.70 21.44 21.84 550 21.54 21.56 566 -3.41% -19.78%
Fiat Chrysler 10.25 3.37% 0.33 1083580 10.02 9.95 10.33 938 10.23 10.26 650 -5.84% -22.75%
Fielmann 63.05 1.12% 0.70 3407 62.70 62.20 63.25 44 62.95 63.15 175 -0.94% -12.31%
Financiere de L'Odet 670.00 0.00% 0.00 - 670.00 670.00 670.00 4 670.00 688.00 4 -4.83% -14.97%
Financière de Tubize 78.30 -1.01% -0.80 409 80.00 78.20 80.00 227 76.90 79.90 325 -1.51% 22.73%
FinecoBank S.p.A. 11.58 1.31% 0.15 411703 11.55 11.49 11.81 316 11.59 11.61 313 -5.93% 8.02%
Fiskars 11.02 -0.90% -0.10 550 11.20 11.02 11.20 10 6.10 11.56 28 -4.26% -2.13%
FLUGHAFEN WIEN 23.45 -0.64% -0.15 11 23.50 23.45 23.50 114 23.05 23.45 3 0.11% -37.88%
Flutter Entertainmen 11672.50 -1.54% -182.50 31169 11905.00 11435.00 12015.00 28 11650.00 11670.00 64 -5.90% 28.92%
- - - - - - - - - - - 0.00% 0.00%
FCC 8.14 0.12% 0.01 386 8.17 8.14 8.21 327 8.03 8.21 13 -3.15% -25.14%
FORTUM 17.14 0.53% 0.09 370583 17.12 17.04 17.41 487 17.12 17.16 497 -1.66% -22.16%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 34.98 1.75% 0.60 95679 34.64 33.94 35.54 45 34.98 35.40 39 -1.74% -53.99%
freenet 17.87 1.68% 0.29 30755 17.58 17.57 18.01 399 17.86 17.89 120 -2.38% -12.70%
FRESENIUS MED. CARE 71.32 2.32% 1.62 104646 70.62 70.56 71.32 59 71.30 71.38 120 -1.84% 8.52%
FRESENIUS 38.14 0.98% 0.37 337981 38.10 37.78 38.68 101 38.14 38.17 103 -2.28% -23.83%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 30.95 -0.48% -0.15 5713 31.10 30.80 31.30 118 30.80 31.15 200 -0.64% -22.24%
FUCHS PETROLUB PRF 40.40 0.35% 0.14 33589 40.57 40.10 40.57 50 40.38 40.44 68 -2.93% -8.35%
FUGRO NV 3.36 -0.71% -0.02 28129 3.32 3.31 3.45 11805 3.31 3.37 500 -2.04% -66.33%
Galapagos 117.10 -1.10% -1.30 42978 118.20 116.00 118.20 30 117.15 118.15 30 1.04% -37.28%
Galp Energia 8.58 1.78% 0.15 172708 8.53 8.44 8.68 260 8.52 8.58 230 -4.58% -42.44%
GEA GROUP 29.59 1.37% 0.40 95237 29.39 29.37 29.99 93 29.62 29.67 276 -4.82% 0.14%
Gecina 107.40 1.18% 1.25 12942 106.00 105.60 108.60 1 106.00 107.60 116 -4.28% -32.83%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GEOX 0.61 -0.33% -0.00 9894 0.61 0.61 0.61 10000 0.57 0.63 10000 -5.75% -48.99%
Gerresheimer 95.10 0.32% 0.30 17928 95.60 93.60 96.15 25 95.05 95.15 89 -2.26% 37.03%
Getlink SE 11.61 0.78% 0.09 252644 11.61 11.56 11.69 183 11.60 11.62 9 -5.15% -25.29%
GIMV 47.45 0.96% 0.45 210 46.95 46.95 47.50 489 45.55 48.10 66 0.21% -13.73%
GLANBIA 8.70 -0.29% -0.03 26519 8.73 8.63 8.74 1000 8.62 8.77 1000 -3.55% -16.83%
- - - - - - - - - - - 0.00% 0.00%
Grand City Propertie 21.36 -0.09% -0.02 95688 21.52 21.36 21.64 561 21.38 21.42 577 -2.73% -0.37%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 13.54 0.15% 0.02 110008 13.70 13.42 13.72 400 13.52 13.56 40 -5.84% -34.27%
GRIFOLS CL. A 23.30 -2.14% -0.51 219562 23.83 23.14 24.05 320 23.30 23.39 193 -4.94% -26.13%
- - - - - - - - - - - 0.00% 0.00%
GBL 76.80 0.58% 0.44 13967 76.92 76.66 77.34 35 76.80 76.88 40 -2.86% -18.33%
GRUPO CATALANA NOM.E 21.70 -3.88% -0.88 3174 22.80 21.55 22.80 44 21.00 21.70 57 -5.03% -30.89%
Hamburger HafenLog 14.92 0.13% 0.02 3792 14.86 14.86 15.18 153 14.80 15.10 500 -6.87% -39.35%
Hannover Rueck 127.40 0.32% 0.40 52103 127.70 126.50 128.50 63 127.20 127.80 3 -9.39% -26.10%
HeidelbergCement AG 50.80 1.62% 0.81 206836 50.10 49.92 51.46 74 50.80 50.84 74 -8.47% -21.82%
Heineken Holding 66.85 -0.30% -0.20 16386 67.30 66.75 67.50 2 66.55 67.40 2 -2.76% -22.81%
Heineken 75.86 -0.29% -0.22 119749 76.44 75.60 76.52 47 75.84 76.20 50 -2.49% -20.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 88.16 1.40% 1.22 63182 87.15 87.00 88.82 44 88.14 88.76 100 -3.40% -4.44%
Henkel & Co. 76.25 1.13% 0.85 8376 75.50 75.40 76.85 33 76.20 76.35 159 -3.30% -9.12%
HERA 3.23 0.75% 0.02 387824 3.22 3.18 3.26 1166 3.23 3.23 1081 -0.98% -17.22%
HERMES INTL 723.40 -0.47% -3.40 4125 730.40 721.60 734.20 6 723.40 729.60 6 -3.83% 8.33%
HOCHTIEF 64.80 1.73% 1.10 53611 64.67 62.90 65.10 46 64.75 64.95 25 -10.50% -43.21%
Hugo Boss 21.74 0.28% 0.06 44267 21.98 21.26 22.14 326 21.73 21.77 35 -9.94% -49.71%
Huhtamäki 40.46 2.64% 1.04 26222 39.46 39.46 40.60 84 40.42 40.68 68 -1.80% -2.06%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 10.33 -0.48% -0.05 2423413 10.46 10.30 10.48 1587 10.34 10.35 1587 -3.23% 12.40%
Icade SA 45.90 0.61% 0.28 17184 46.02 45.32 46.70 18 45.48 45.96 6 -10.79% -52.63%
Iliad 168.10 2.19% 3.60 15730 164.85 164.85 169.60 15 168.10 168.25 20 -0.65% 45.48%
Imerys 31.82 -0.44% -0.14 7950 32.14 31.66 32.14 23 31.82 31.88 152 -7.04% -15.46%
Immofinanz 13.25 -1.85% -0.25 108441 13.56 13.16 13.56 525 13.18 13.26 75 -7.92% -44.79%
Indra Sistemas A 6.17 -2.99% -0.19 66674 6.36 6.16 6.36 569 6.17 6.17 575 -10.51% -39.51%
Inditex Ind De Desno 24.06 -1.11% -0.27 736753 24.46 23.94 24.50 79 24.07 24.09 673 0.54% -23.67%
Infineon Technologie 23.39 2.23% 0.51 761953 23.28 23.22 23.61 329 23.39 23.41 329 -4.12% 15.39%
ING Groep 5.99 0.35% 0.02 3297086 6.07 5.92 6.10 490 5.99 6.00 500 -15.55% -44.24%
Ingenico Group 140.85 0.39% 0.55 17175 143.05 139.70 143.05 57 140.75 141.05 25 -0.28% 45.45%
INTERPUMP GROUP 30.66 1.66% 0.50 18148 30.52 30.48 31.02 116 30.64 30.68 114 -2.67% 8.19%
INTESA SANPAOLO 1.64 0.53% 0.01 7755168 1.66 1.63 1.67 6742 1.64 1.64 6432 -7.27% -30.17%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ipsen 89.35 -0.45% -0.40 18700 90.00 88.55 91.05 89 89.30 89.50 40 -3.87% 13.82%
IPSOS 20.25 1.25% 0.25 2144 20.20 20.05 20.35 153 20.20 20.35 304 -5.81% -29.81%
IREN 2.20 -0.45% -0.01 138915 2.23 2.19 2.23 2041 2.20 2.70 493 0.09% -20.33%
IRISH CONTINENTAL 3.44 0.00% 0.00 15 3.25 3.25 3.25 425 3.23 3.29 876 5.69% -19.27%
ITALMOBILIARE 28.70 0.35% 0.10 70 28.57 28.55 28.75 95 28.15 28.75 70 -4.97% 19.09%
JCDECAUX 14.57 0.14% 0.02 129230 14.42 14.03 14.60 132 14.48 14.58 99 -8.94% -46.75%
Jeronimo Martins 13.76 -0.65% -0.09 73268 13.88 13.76 13.95 140 13.75 13.83 1061 -1.64% -6.24%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 27.56 1.03% 0.28 7792 27.44 27.44 28.02 245 27.58 27.62 237 -3.37% 28.19%
K+S 5.33 1.62% 0.09 125480 5.32 5.13 5.46 1143 5.31 5.32 360 -9.12% -51.97%
KBC Ancora 27.10 -1.88% -0.52 12597 27.78 26.90 27.78 50 27.06 27.36 827 -10.80% -39.26%
KBC Groep 43.12 -2.31% -1.02 266718 44.32 42.95 44.33 80 43.05 43.12 60 -9.58% -35.74%
KEMIRA 10.85 -0.09% -0.01 30979 10.94 10.81 11.08 17 10.85 10.87 160 -7.50% -18.42%
KERING 570.55 -1.01% -5.85 40530 579.10 569.10 583.80 13 570.50 570.80 10 -3.43% -2.72%
KERRY GROUP A 111.70 0.00% 0.00 22883 112.00 111.50 112.30 43 111.30 112.30 43 -1.41% 1.18%
Kesko 'A' 20.05 2.30% 0.45 1883 19.98 19.90 20.10 5 10.10 20.00 120 7.10% 36.86%
Kesko B 21.72 2.45% 0.52 133531 21.10 21.10 21.82 202 21.58 21.74 395 7.74% 37.69%
Kinepolis Group 31.05 3.16% 0.95 1479 30.70 30.25 31.25 1181 30.05 31.65 727 -6.48% -47.37%
Kingspan Group 72.45 -1.09% -0.80 161276 73.45 71.35 73.25 336 71.50 73.75 341 -1.09% 32.81%
KLOECKNER & CO 4.63 0.35% 0.02 16451 4.66 4.57 4.73 289 2.50 4.63 186 -4.81% -26.56%
Klépierre 10.87 2.50% 0.27 571207 10.75 10.33 11.06 100 10.78 10.94 100 -18.58% -67.86%
KONE 73.56 3.31% 2.36 488877 73.10 72.78 74.50 96 73.28 73.56 36 0.46% 26.17%
Konecranes 25.12 1.05% 0.26 12250 25.00 24.86 25.30 473 25.08 25.20 35 -1.88% -8.22%
Ahold Delhaize 25.88 1.59% 0.41 255027 25.62 25.59 25.93 194 25.86 25.89 321 -0.60% 15.67%
BOSKALIS WESTMINSTER 17.22 -1.77% -0.31 14500 17.58 17.22 17.58 110 17.22 20.00 51 -2.60% -24.57%
Koninklijke DSM 135.80 0.18% 0.25 51262 136.05 134.80 136.75 32 135.80 135.90 20 -1.20% 16.92%
KONINKLIJKE KPN 2.05 0.64% 0.01 2172296 2.05 2.03 2.07 1662 2.05 2.05 4135 -6.01% -22.30%
PHILIPS 38.67 -0.01% -0.01 494605 39.01 38.55 39.06 90 38.67 38.68 167 -3.34% -9.62%
Koninklijke Vopak 49.91 2.27% 1.11 132961 49.07 48.87 50.06 187 49.91 50.16 872 5.45% 3.10%
Korian-Medica 30.12 -1.12% -0.34 33527 30.34 29.92 30.44 64 29.90 30.12 38 -4.80% -28.11%
Krones 52.35 0.29% 0.15 2588 52.85 51.90 52.85 45 52.20 106.90 6 -5.68% -22.67%
KUKA 37.50 -4.34% -1.70 66 37.40 37.40 37.50 100 37.00 37.50 47 -4.34% 2.04%
L'Oreal 275.30 1.81% 4.90 60811 271.50 271.00 276.30 31 275.40 279.50 80 -2.58% 4.36%
Lagardère 15.10 3.99% 0.58 51701 14.82 14.36 15.14 170 15.09 15.12 129 -16.53% -23.19%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 49.57 0.63% 0.31 62563 49.68 49.19 50.14 34 49.58 49.86 30 -3.90% -17.30%
Lassila & Tikanoja 13.08 0.46% 0.06 583 13.00 13.00 13.18 120 13.04 18.00 11 -5.08% -16.69%
LEG Immobilien 124.18 0.16% 0.20 44037 123.68 123.36 125.58 53 124.16 124.68 3 0.44% 17.71%
Legrand 65.88 -0.66% -0.44 152838 66.60 65.73 66.88 45 65.90 65.98 122 -5.83% -9.41%
LENZING 45.20 0.00% 0.00 2920 45.05 44.85 46.20 9 45.05 45.35 4 -0.99% -45.44%
Leonardo S.p.A. 5.00 -2.87% -0.15 673153 5.18 4.96 5.18 550 5.01 5.02 700 -10.26% -52.39%
Leoni 5.08 -8.13% -0.45 17013 5.49 5.05 5.49 170 5.08 5.19 143 -11.87% -51.01%
LINDE PLC EO 0,001 202.80 1.10% 2.20 155595 201.70 200.90 203.60 24 202.80 203.10 40 -4.79% 6.62%
LVMH Moët Henn. L. Vui 391.75 -0.70% -2.75 109135 396.10 390.70 398.80 25 391.85 392.00 25 -7.77% -5.42%
MAN 42.10 -0.71% -0.30 2268 42.30 40.65 42.30 75 42.00 42.25 70 -19.04% -2.68%
MAPFRE 1.31 -3.74% -0.05 1324966 1.37 1.31 1.38 2700 1.31 1.31 2537 -14.13% -44.61%
- - - - - - - - - - - 0.00% 0.00%
MARR 13.38 2.29% 0.30 19480 13.10 13.06 13.54 27 13.38 13.56 293 -2.62% -34.41%
Mayr-Melnhof Karton 150.60 -1.18% -1.80 1633 152.00 150.40 152.20 47 149.60 155.00 158 1.35% 24.88%
MEDIASET 3.26 3.29% 0.10 81406 3.16 3.13 3.28 815 3.22 3.61 282 -7.95% -42.05%
MEDIASET 1.77 4.05% 0.07 166733 1.75 1.70 1.78 1310 1.10 1.79 1407 -3.59% -33.74%
Mediobanca Banca di 6.78 0.92% 0.06 464355 6.74 6.71 6.88 541 6.79 6.79 557 -6.58% -31.04%
Melexis 68.90 2.07% 1.40 21186 67.95 67.80 69.25 595 68.25 69.15 30 -0.36% 2.30%
Mercialys 4.53 -2.25% -0.10 148481 4.58 4.51 4.66 437 4.48 4.53 244 -17.78% -63.32%
MERCK KGAA 124.10 0.04% 0.05 51579 124.45 123.40 125.35 64 123.95 124.50 36 1.22% 17.74%
Merlin Properties SO 6.67 -0.45% -0.03 525997 6.70 6.64 6.72 400 6.67 6.70 1728 -5.12% -47.65%
Metropole TV M6 10.34 0.00% 0.00 5135 10.26 10.20 10.38 280 10.30 10.40 352 -10.86% -38.67%
Metsä Board B 6.99 0.22% 0.01 41506 6.92 6.92 7.08 118 6.97 6.99 1470 2.19% 16.22%
Metso Outotec 6.26 1.29% 0.08 593588 6.18 6.18 6.33 804 6.25 6.28 600 -3.54% 8.49%
Moncler 34.55 -1.76% -0.62 171826 35.21 34.41 35.42 140 34.57 34.61 105 -6.47% -13.90%
MorphoSys 110.30 -0.23% -0.25 9888 110.60 109.97 112.05 25 110.25 110.55 25 0.00% -13.42%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 141.80 -0.25% -0.35 41259 143.20 139.25 143.50 25 141.75 141.95 25 -9.83% -44.41%
Münchener Rück 221.50 -0.67% -1.50 70328 225.90 220.35 226.40 10 219.30 223.60 10 -9.55% -15.91%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.01 0.88% 0.02 2131706 1.99 1.96 2.06 1500 2.01 2.01 1400 -6.77% -49.09%
Naturgy Energy Group 16.73 -0.51% -0.09 94085 16.73 16.58 16.89 285 16.71 16.73 296 -3.32% -25.53%
Neles 11.56 0.22% 0.03 53405 11.50 11.50 11.64 684 11.54 11.57 79 -0.69% 0.00%
Neste Corp 48.42 2.65% 1.25 220470 47.41 47.41 48.80 21 48.41 48.49 110 3.99% 56.09%
Nexans 46.32 2.07% 0.94 20907 45.72 45.36 46.32 7 46.30 46.36 106 -5.28% 6.58%
Nexity 27.42 0.22% 0.06 27240 27.38 27.16 27.94 60 27.42 27.46 227 -8.96% -38.93%
NN Group 31.80 -0.34% -0.11 286957 32.22 31.73 32.31 108 31.82 31.84 115 -4.07% -6.14%
NOKIA 3.36 1.17% 0.04 3597084 3.36 3.35 3.40 1000 3.35 3.36 1649 -4.94% 1.45%
NOKIAN TYRES 23.23 -0.04% -0.01 59559 23.19 23.15 23.47 365 23.22 26.80 1000 -4.80% -9.58%
NORMA Group 25.32 1.12% 0.28 3287 25.14 24.94 25.68 89 25.08 25.36 60 -5.59% -33.47%
NOS SGPS 3.07 -0.78% -0.02 41851 3.09 3.07 3.12 280 3.07 3.10 300 -8.69% -36.09%
Nyrstar 0.11 0.00% 0.00 - 0.11 0.11 0.11 1007 0.05 0.11 16 0.00% -38.47%
- - - - - - - - - - - 0.00% 0.00%
Obrascon Huarte Lain 0.56 0.00% 0.00 - 0.56 0.56 0.56 4667 0.56 0.58 4526 -9.87% -46.52%
OCI 9.96 -0.90% -0.09 139846 10.05 9.91 10.18 150 9.93 10.00 170 -8.03% -46.79%
OEsterreichische Pos 29.15 1.22% 0.35 2672 29.00 29.00 29.25 92 28.70 30.00 210 2.10% -15.14%
Olvi A 41.90 0.96% 0.40 375 42.00 41.70 42.25 1 41.60 43.00 198 0.48% 1.70%
OMV 25.56 2.49% 0.62 117311 25.10 24.80 25.86 40 25.00 29.00 617 -5.82% -49.21%
Ontex Group 11.78 2.52% 0.29 8015 11.43 11.43 11.85 120 11.76 11.85 204 -1.01% -37.27%
Orange Belgium 14.20 1.00% 0.14 2050 14.16 13.95 14.23 1604 13.98 14.26 110 1.87% -31.57%
Oriola 'B' 1.86 0.00% 0.00 6629 1.86 1.85 1.86 310 1.86 1.86 741 -0.75% -8.02%
Orion A 39.05 0.77% 0.30 591 38.85 38.85 39.15 70 39.00 39.25 130 -0.26% -4.52%
Orion B 39.19 1.08% 0.42 49422 38.76 38.68 39.41 70 39.17 39.22 70 0.18% -5.09%
Orpea 95.38 -1.36% -1.32 20040 96.76 94.50 96.76 35 95.32 96.70 457 -5.05% -16.41%
OSRAM Licht 43.46 -0.09% -0.04 3596 43.59 43.39 43.71 280 43.33 43.61 280 0.23% -1.54%
OUTOKUMPU 2.18 -0.05% -0.00 153415 2.19 2.17 2.21 300 2.10 2.19 339 -0.37% -22.56%
Pernod Ricard 135.55 -0.40% -0.55 133323 136.55 135.50 136.95 35 135.55 135.60 13 -5.19% -15.28%
Peugeot 15.30 3.94% 0.58 1221569 14.85 14.75 15.47 245 15.31 15.45 245 -7.52% -28.24%
Pfeiffer Vacuum Tech 178.10 2.47% 4.30 1656 174.20 174.20 178.60 15 177.80 178.80 15 2.71% 12.44%
Pharol SGPS SA 0.11 0.00% 0.00 - 0.11 0.11 0.11 9311 0.11 0.11 15540 -3.53% 9.84%
PIAGGIO 2.30 -0.26% -0.01 49671 2.32 2.29 2.32 3230 2.29 2.30 1000 -6.88% -16.55%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Porsche Automobil 49.49 1.64% 0.80 40729 49.25 48.71 50.04 110 49.29 49.51 100 -8.18% -25.87%
PostNL 2.65 3.56% 0.09 167261 2.57 2.57 2.66 900 2.65 2.65 3314 -1.23% 31.33%
Prosegur - Cía degurid 2.15 -1.01% -0.02 32518 2.17 2.14 2.20 1242 2.11 2.50 275 -14.08% -41.60%
ProSiebenSat.1 Media 10.62 4.83% 0.49 191521 10.54 10.54 11.08 51 9.30 10.63 54 -1.85% -23.70%
PROXIMUS 16.37 1.68% 0.27 80735 16.14 16.01 16.50 503 16.35 16.39 480 -1.44% -35.88%
PRYSMIAN 24.48 0.95% 0.23 233559 24.39 24.22 24.77 180 24.48 24.51 153 -0.45% 13.44%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 26.57 1.80% 0.47 375051 26.27 25.74 26.79 132 26.58 26.81 132 -9.53% -34.25%
PUMA 74.80 1.35% 1.00 82622 74.00 74.00 75.16 40 74.70 75.22 38 0.24% 8.88%
QIAGEN 42.95 2.29% 0.96 141804 42.49 42.27 42.99 200 42.92 42.95 90 1.34% 41.66%
Quadient 9.94 -1.05% -0.10 14948 9.97 9.89 10.11 1191 9.82 9.96 180 -6.71% -53.88%
Raiffeisenbank Bank 13.80 1.92% 0.26 74508 13.55 13.42 14.07 450 13.50 13.91 165 -5.99% -38.14%
Raisio V 3.02 0.00% 0.00 72887 3.02 3.02 3.03 101 2.98 3.03 1030 -0.82% -10.93%
Rallye 3.61 2.12% 0.07 2632 3.55 3.51 3.61 784 3.45 3.67 922 -8.95% -63.79%
Randstad Holding N.V 42.79 -0.28% -0.12 195829 43.43 42.35 43.47 84 42.80 43.16 84 -7.80% -21.43%
RATIONAL 608.50 2.18% 13.00 3986 597.00 597.00 611.00 14 608.00 609.50 5 3.31% -15.07%
RCS MEDIAGROUP 0.51 2.29% 0.01 5025 0.52 0.51 0.52 15000 0.50 0.52 85 -7.96% -48.75%
Recordati Industria 45.12 1.67% 0.74 43772 44.44 44.44 45.65 80 45.14 45.19 80 -0.35% 19.65%
RED ELECTRICA 15.94 0.73% 0.12 246877 15.88 15.84 16.00 100 15.93 15.95 421 -2.78% -10.80%
REN-Redes Energetica 2.39 0.21% 0.01 39219 2.39 2.38 2.39 850 2.38 2.42 1817 -0.52% -12.39%
Renault 21.54 3.14% 0.66 318097 21.20 20.74 21.84 174 21.56 21.73 174 -10.40% -48.88%
REPSOL 6.24 2.03% 0.12 755867 6.16 6.09 6.36 1290 6.23 6.25 1283 -3.55% -55.38%
Rexel 10.37 1.17% 0.12 200550 10.36 10.25 10.48 280 10.36 10.38 29 -7.50% -12.38%
Rheinmetall 75.32 0.35% 0.26 27188 75.58 74.68 76.04 20 75.32 87.00 60 -8.19% -26.37%
RHOEN KLINIKUM 16.00 0.00% 0.00 - 16.00 16.00 16.00 7 16.00 17.00 34 -0.50% -7.94%
Rocket Internet 18.65 0.11% 0.02 45072 18.67 18.61 18.69 631 18.64 18.66 359 0.38% -15.84%
Rubis 35.88 -0.55% -0.20 47429 36.20 35.82 36.54 60 35.88 35.94 196 -7.19% -34.59%
RWE 30.38 0.96% 0.29 407959 30.19 30.17 30.60 266 30.37 30.43 275 -3.52% 11.24%
Ryanair Holdings 11.24 -2.01% -0.23 294381 11.45 10.81 11.39 3513 10.79 11.26 656 -6.95% -23.12%
Rémy Cointreau 151.00 0.97% 1.45 12744 150.50 149.10 151.70 9 150.90 151.10 35 -1.24% 38.28%
S Immo 14.24 0.42% 0.06 4110 14.18 14.18 14.32 371 14.02 14.34 8 -4.69% -36.85%
Sacyr SA 1.99 1.01% 0.02 49744 1.97 1.96 2.01 1694 1.98 2.01 550 -2.73% -23.72%
Safilo Group 0.56 -1.57% -0.01 4304 0.58 0.56 0.58 38340 0.56 0.68 5000 -6.30% -48.82%
SAFRAN 89.34 0.38% 0.34 450138 90.86 88.52 90.86 59 89.42 90.16 59 -7.99% -35.19%
SAIPEM 1.53 -1.07% -0.02 732015 1.52 1.49 1.57 2000 1.53 1.53 2300 -5.29% -65.16%
SALVATORE FERRAGAMO 12.14 1.08% 0.13 33409 12.00 12.00 12.33 420 12.13 12.24 186 -0.90% -35.41%
SALZGITTER 13.82 1.47% 0.20 25039 13.53 13.43 14.21 190 13.79 13.81 109 1.66% -30.27%
Sampo 'A' 33.55 -1.03% -0.35 165389 33.92 33.39 34.02 36 33.55 33.56 46 -3.34% -13.86%
Sanofi 85.04 -0.84% -0.72 410337 85.80 85.00 86.69 117 85.08 85.12 117 -4.05% -5.22%
SANOMA 10.66 2.90% 0.30 2643 10.40 10.40 10.66 234 10.68 10.74 385 -3.44% 12.45%
SAP SE 133.14 1.77% 2.32 277881 132.20 132.06 133.86 87 133.10 133.32 98 -1.52% 10.89%
SARAS 0.47 -3.48% -0.02 946963 0.48 0.46 0.49 16344 0.46 0.47 3734 -12.44% -67.68%
SBM Offshore 13.72 -0.76% -0.10 180171 13.81 13.71 13.94 640 13.71 13.84 974 -5.77% -17.49%
Schneider Electric 102.25 1.49% 1.50 169251 101.55 101.15 103.25 78 102.15 102.35 79 -5.37% 11.63%
Schoeller-Bleckmann 21.45 0.00% 0.00 6151 21.45 21.07 21.68 500 21.20 21.45 60 -6.74% -57.61%
SCOR SE 21.66 -0.46% -0.10 98228 21.90 21.60 22.08 318 21.66 21.70 180 -13.15% -42.21%
SEB 138.30 1.54% 2.10 9383 137.00 136.60 138.80 25 138.30 140.00 12 -2.47% 4.30%
Semapa 7.72 -1.28% -0.10 3349 7.83 7.72 7.86 740 7.59 7.84 400 -2.65% -43.07%
SEMPERIT 15.80 4.08% 0.62 198 15.44 15.42 15.92 7 15.68 16.00 15 -4.36% 36.92%
SES 5.90 1.65% 0.10 111078 5.86 5.79 5.96 440 5.90 5.96 450 -2.58% -52.78%
SGL CARBON 3.04 1.84% 0.06 2513 2.96 2.96 3.08 20 2.75 14.86 116 -6.31% -35.54%
Siemens 113.64 1.57% 1.76 347115 112.30 112.28 114.16 69 113.58 113.64 69 -2.56% -2.67%
Siemens Gamesa Renew 21.59 -1.73% -0.38 292427 22.07 21.50 22.23 240 21.59 21.62 176 -4.21% 38.09%
Sipef 43.70 -0.68% -0.30 39 43.70 43.70 43.70 62 42.95 43.65 39 -1.58% -19.07%
SMURFIT KAPPA GRP 31.66 -0.69% -0.22 200313 31.90 31.43 32.12 59 31.66 31.72 58 -4.81% -7.59%
SNAM 4.24 0.86% 0.04 1409293 4.23 4.20 4.28 1200 4.24 4.24 1100 -4.20% -9.44%
CATTOLICA ASS 4.90 -3.65% -0.19 13693 5.07 4.90 5.08 650 4.91 4.95 498 -4.50% -32.73%
Société Générale 11.71 -0.10% -0.01 1288795 11.80 11.52 12.02 294 11.72 11.81 294 -9.90% -62.37%
Sodexo 61.58 1.79% 1.08 59111 60.66 59.82 62.52 135 61.48 61.60 2 -5.90% -41.82%
Sofina 234.50 0.21% 0.50 5280 235.00 234.50 236.00 21 233.00 235.00 26 2.40% 21.63%
Software 42.00 0.05% 0.02 52337 42.28 41.92 42.68 105 41.98 42.08 50 -3.36% 35.00%
Solvay 75.40 0.40% 0.30 35841 75.88 74.82 76.62 36 75.40 75.46 50 -5.77% -27.08%
Sonae-SGPS 0.57 -1.04% -0.01 251610 0.58 0.57 0.58 76276 0.57 0.58 4200 -5.84% -36.91%
STMicroelectronics 25.40 0.71% 0.18 273018 25.53 25.11 25.74 117 25.39 25.42 137 -4.51% 5.79%
Stockmann B 0.82 -0.24% -0.00 2291 0.81 0.81 0.84 104 0.82 1.09 595 -3.41% -60.05%
Stora Enso Oyj R 13.60 0.89% 0.12 413821 13.52 13.49 13.76 500 13.58 13.63 206 1.99% 4.42%
Strabag 24.50 -0.41% -0.10 298 24.45 24.45 24.50 200 23.45 25.05 150 -5.41% -21.35%
SUEDZUCKER 16.74 1.09% 0.18 6052 16.65 16.65 16.88 438 16.73 18.00 500 -2.39% 2.14%
Suez Environnement 14.93 0.96% 0.14 391497 14.90 14.79 15.09 551 14.91 15.49 2918 -1.03% 10.59%
Symrise 117.90 -0.04% -0.05 65504 119.10 117.50 120.10 65 117.80 117.90 16 0.34% 25.43%
TAG Immobilien 25.54 0.95% 0.24 71905 25.54 25.48 25.88 328 25.52 25.56 104 -1.31% 15.05%
Technicolor 2.00 -9.22% -0.20 13141 2.20 1.96 2.24 36 1.98 2.20 121 -27.28% -87.27%
TechnipFMC 5.75 1.38% 0.08 264709 5.70 5.58 5.90 600 5.73 5.75 600 -1.00% -69.64%
Telecom Italia 0.35 0.44% 0.00 4973142 0.35 0.34 0.35 9918 0.35 0.35 10315 -7.86% -38.02%
Telecom Italia Di Ri 0.35 1.04% 0.00 644491 0.35 0.34 0.35 10900 0.35 0.35 8400 -5.79% -35.93%
Telefónica Dtl. 2.34 1.74% 0.04 496970 2.32 2.28 2.35 750 2.34 2.34 3294 -2.50% -9.15%
TELEFÓNICA 3.05 1.94% 0.06 2988344 3.04 2.95 3.10 1003 3.04 3.06 4000 -7.13% -50.97%
Telekom Austria 6.20 0.00% 0.00 332 6.20 6.20 6.23 32 6.18 6.28 418 -0.80% -15.18%
Telenet Group Holdin 31.58 0.77% 0.24 24539 31.42 31.08 32.06 60 31.36 31.62 47 0.06% -21.29%
TENARIS 4.32 -0.78% -0.03 833757 4.37 4.29 4.44 1100 4.32 4.34 1028 -5.66% -57.20%
- - - - - - - - - - - 0.00% 0.00%
Terna S.p.A. 5.88 0.07% 0.00 783613 5.92 5.85 5.95 584 5.88 5.88 2145 -3.48% -1.54%
Tessenderlo Chemie 33.00 0.30% 0.10 681 32.90 32.90 33.17 64 32.85 33.05 69 -2.94% 4.27%
Thales 62.64 0.22% 0.14 51995 62.56 61.28 63.14 30 62.62 62.66 56 -8.31% -32.25%
The Navigator Compan 2.21 -1.25% -0.03 33189 2.24 2.20 2.24 250 2.19 2.21 1506 -4.99% -38.80%
- - - - - - - - - - - 0.00% 0.00%
thyssenkrupp AG 4.89 -3.50% -0.18 513579 5.07 4.88 5.11 190 4.88 4.89 588 -15.83% -59.49%
TietoEVRY 24.66 0.90% 0.22 12590 24.62 24.60 24.88 41 24.62 24.66 29 -1.52% -11.04%
Tikkurila 15.00 1.35% 0.20 3561 15.02 14.95 15.06 214 14.96 15.50 18 0.94% 4.60%
- - - - - - - - - - - 0.00% 0.00%
TOD'S 23.76 -0.34% -0.08 1445 23.54 23.50 24.20 294 20.78 23.76 9 0.85% -42.66%
Total 30.06 1.27% 0.38 965059 29.91 29.66 30.53 340 30.07 30.32 340 -6.83% -38.73%
TREVI FIN IND 0.01 0.00% 0.00 583363 0.01 0.01 0.01 500000 0.01 0.02 500000 -22.68% -1.95%
TÉCNICAS REUNIDAS SA 9.36 1.57% 0.14 13025 9.08 9.03 9.49 210 9.28 9.44 208 -7.51% -60.61%
Téléperformance 252.60 -0.28% -0.70 45110 254.50 252.00 256.85 32 252.50 252.90 33 -3.00% 16.41%
TF1 5.20 -0.76% -0.04 76314 5.28 5.11 5.28 6893 4.99 5.20 617 -11.72% -30.27%
Ubisoft Entertainmen 74.10 1.98% 1.44 57199 73.22 73.22 75.50 561 73.86 74.20 108 0.05% 20.45%
UCB 96.10 -1.31% -1.28 31731 98.54 96.06 98.88 453 95.68 96.90 35 -0.68% 36.12%
Umicore 39.11 0.88% 0.34 176792 38.77 38.47 39.38 80 39.01 39.34 80 -1.31% -9.51%
UNICREDIT 6.97 -1.89% -0.13 1573468 7.12 6.97 7.15 350 6.97 6.99 375 -12.48% -46.51%
Unilever 50.76 1.87% 0.93 380953 49.85 49.68 50.94 90 50.74 51.06 80 -2.57% -5.07%
Unione di Banche Ita 3.55 -0.11% -0.00 6903 3.56 3.55 3.58 1972 3.54 3.55 1400 -5.16% 21.14%
Unipol Gruppo Fin. 3.88 1.94% 0.07 130929 3.81 3.79 3.93 1400 3.88 3.91 1092 -6.87% -24.48%
UnipolSai Assicurazi 2.33 0.60% 0.01 38068 2.33 2.32 2.35 1400 2.33 2.36 1069 -3.56% -10.39%
UNIQA VERSICHERUNGEN 5.12 -0.19% -0.01 8845 5.12 5.10 5.16 106 5.10 5.12 40 -5.71% -43.80%
UNITED INTERNET 32.65 7.08% 2.16 277597 30.74 30.74 32.97 35 32.62 32.88 44 -20.13% 11.40%
UPM-KYMMENE 26.16 0.31% 0.08 329066 26.09 26.05 26.46 164 26.06 26.16 140 -0.68% -15.39%
Uponor 14.32 -2.05% -0.30 8858 15.10 14.26 15.14 124 14.34 14.80 106 -2.32% 22.71%
Vaisala 34.40 -1.15% -0.40 886 34.90 34.40 34.95 12 34.25 34.75 9 -3.37% 7.84%
Vallourec 17.56 -2.25% -0.40 3608 17.70 17.23 18.45 682 17.19 17.37 90 -10.50% -84.30%
Valmet OYJ 22.82 1.97% 0.44 65970 22.50 22.43 22.89 221 22.78 22.85 367 -1.60% 6.74%
Valéo 26.36 3.49% 0.89 547170 25.75 25.65 26.69 310 26.31 26.39 309 -9.73% -15.97%
Veolia Environnement 18.33 -0.16% -0.03 334634 18.40 18.23 18.54 200 18.34 18.50 200 -3.70% -22.66%
VERBUND A 45.38 0.27% 0.12 39998 45.26 44.80 45.80 131 45.16 45.64 39 -1.60% 0.58%
VICAT 28.55 0.53% 0.15 564 28.35 28.25 28.55 120 28.40 29.65 580 -0.17% -29.07%
VIDRALA SA INH. EO 1 93.60 2.24% 2.05 57 92.10 92.10 93.60 29 91.90 93.40 35 0.32% 0.11%
VIENNA INSURANCE GRP 20.50 -0.49% -0.10 4463 20.65 20.35 20.65 19 20.50 20.80 127 -2.15% -19.61%
Vinci 72.14 -0.96% -0.70 281701 73.20 72.12 73.50 87 72.16 72.20 85 -6.84% -26.98%
Virbac 194.50 2.37% 4.50 562 191.20 191.20 196.80 15 194.60 195.60 9 5.82% -17.67%
VISCOFAN 57.00 -0.26% -0.15 23281 57.80 56.52 58.15 61 56.90 57.00 18 -3.14% 20.61%
Vivendi 23.58 1.77% 0.41 347507 23.33 23.30 23.84 167 23.59 23.61 160 -3.72% -8.82%
VOESTALPINE 21.51 -0.37% -0.08 26943 21.67 21.45 21.93 1102 21.28 21.70 512 -2.32% -13.61%
Volkswagen 145.50 1.25% 1.80 5926 145.00 143.70 146.80 9 145.40 145.60 20 -7.56% -16.19%
Volkswagen VZ 135.16 1.69% 2.24 194504 134.52 133.58 136.78 44 135.10 135.16 159 -9.01% -23.40%
Vonovia SE 58.46 0.76% 0.44 213731 58.50 58.27 59.24 126 58.46 58.50 126 -2.99% 21.89%
Vossloh 33.50 0.60% 0.20 297 33.50 33.30 33.60 36 32.80 33.50 32 -7.07% -9.09%
Wacker Chemie 75.80 0.50% 0.38 14996 76.88 75.40 77.47 29 75.72 76.30 21 -8.70% 11.96%
Wärtsilä 6.54 -0.06% -0.00 377931 6.56 6.48 6.57 550 6.54 6.55 932 -5.52% -33.75%
Warehouses De Pauw 29.88 -0.60% -0.18 18746 30.30 29.62 30.58 384 29.88 29.92 359 0.61% 28.63%
Wendel 76.80 -0.97% -0.75 12205 77.75 76.65 77.85 103 76.80 76.90 96 -9.43% -35.08%
Wereldhave 7.33 4.94% 0.34 6250 7.12 7.11 7.51 250 7.26 7.35 240 -2.59% -63.75%
WFD Unibail Rodamco 32.33 5.76% 1.76 154776 30.61 30.32 32.90 60 32.31 32.33 18 -17.04% -76.92%
Wienerberger 21.64 -0.18% -0.04 182759 21.66 21.58 22.32 2403 19.00 21.80 258 -7.52% -18.34%
WIRECARD 0.78 -4.30% -0.03 78544 0.77 0.75 0.91 457 0.78 0.85 7 -8.83% -99.28%
WOLTERS KLUWER 72.06 -0.03% -0.02 110561 72.36 71.80 72.90 45 72.04 72.08 50 -0.11% 10.73%
YIT 5.21 -1.70% -0.09 12570 5.29 5.20 5.30 330 5.21 5.25 450 -1.98% -12.66%
Zardoya Otis 5.21 0.00% 0.00 4708 5.23 5.19 5.25 500 5.21 5.25 350 -7.46% -25.36%
Zumtobel 5.74 -0.17% -0.01 369 5.67 5.67 5.74 272 5.64 5.77 22 -5.12% -37.61%
Colruyt 55.82 1.45% 0.80 37755 54.94 54.94 55.98 45 55.76 55.82 151 5.32% 19.79%
Éts Maurel et Prom 1.56 1.17% 0.02 5152 1.53 1.53 1.56 800 1.51 1.54 463 -2.62% -45.43%