14.08.2020 04:43:01
ESTX TM PR.USD
295.80
$$$
-0.5600
-0.19%
13.08.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.08.2020 296.36 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.08.2020 / 17:50
Währung $$$ Aktualisierungsstand 14.08.2020 / 04:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -4.71% 313.5 193.7
1 Woche 3.04% 296.4 286.8
1 Monat 4.75% 296.4 280.7
3 Monate 27.45% 296.4 227.1
6 Monate -4.77% 311.0 193.7
1 Jahr 6.21% 313.5 193.7
3 Jahre -1.41% 343.9 193.7
SMI
21.6
26.51
SMI
-19.2
-10.68
SMI
-4.71
-3.36
2018
2019
2020
{"2018":{"performance":-19.2,"chartHeight":20.797252555588,"year":2018,"ID_NOTATION":"2070869"},"2019":{"performance":21.6,"chartHeight":21.333925797101,"year":2019,"ID_NOTATION":"2070869"},"2020":{"performance":-4.71,"chartHeight":14.394418389432,"year":2020,"ID_NOTATION":"2070869"}}
{"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.72,"chartHeight":9.8044102035005,"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":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 14.08.2020 04:42:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 26.94 6.44% 1.63 118998 26.09 25.88 27.08 130 26.96 27.39 363 14.69% 18.16%
A2A SpA 1.30 -0.69% -0.01 371594 1.31 1.29 1.32 4500 1.30 1.30 2831 5.62% -22.57%
Aalberts Industries 33.04 -0.57% -0.19 34213 33.14 32.99 33.50 258 33.04 33.28 1337 5.59% -17.32%
Aareal Bank 18.58 -1.38% -0.26 65621 18.24 17.08 18.90 9 15.00 18.65 463 5.03% -38.58%
Abengoa B 0.02 0.00% 0.00 - 0.02 0.02 0.02 500000 0.01 0.01 639900 168.33% 67.71%
ACCIONA 102.30 0.20% 0.20 15570 101.80 101.40 102.50 35 102.10 102.30 35 7.35% 9.12%
ACCOR 25.17 0.72% 0.18 115976 25.02 24.85 25.34 190 25.16 25.38 139 11.37% -39.80%
ACEA 18.20 1.45% 0.26 21956 18.03 17.96 18.23 200 18.18 18.31 124 3.94% -1.41%
Acerinox 7.48 -1.03% -0.08 102808 7.50 7.45 7.55 270 7.48 7.49 450 2.69% -25.35%
Ackermans & van Haar 115.40 -0.09% -0.10 1291 115.60 115.00 116.00 109 115.20 116.00 38 3.78% -17.51%
ACS ACTIVIDADES DE C 21.63 -1.28% -0.28 141479 21.74 21.59 21.99 221 21.61 21.64 130 3.49% -39.53%
ADIDAS 268.10 1.71% 4.50 112449 264.20 263.80 270.85 10 268.10 268.30 30 9.70% -7.77%
Aedifica 98.90 0.82% 0.80 2979 98.50 98.40 99.40 40 98.30 99.40 30 1.64% -12.94%
- - - - - - - - - - - 0.00% 0.00%
AEGON 2.55 -15.71% -0.48 11754601 2.85 2.54 2.85 8453 2.39 2.56 1300 -5.86% -37.33%
AGEAS/NV 37.83 -1.12% -0.43 168321 38.09 37.50 38.16 748 37.38 37.85 341 14.05% -28.41%
Air France-KLM 4.06 -0.65% -0.03 381767 4.11 4.06 4.25 370 4.07 4.12 619 4.68% -58.98%
Air Liquide 141.80 -0.67% -0.95 77236 142.50 141.05 142.75 66 141.75 141.85 12 1.58% 12.50%
Airbus Group 73.48 -2.22% -1.67 222222 72.82 72.52 74.79 70 73.47 74.50 714 7.41% -43.78%
AIXTRON 11.07 3.19% 0.34 71975 10.65 10.62 11.13 170 11.06 11.09 208 5.20% 30.24%
Akzo Nobel 84.46 -0.52% -0.44 87483 84.52 84.14 84.88 5 84.44 84.50 45 4.61% -6.99%
ALLIANZ 184.28 -1.34% -2.50 71868 185.56 183.50 185.82 44 184.28 184.36 44 3.26% -15.82%
- - - - - - - - - - - 0.00% 0.00%
Alstom 48.32 0.06% 0.03 92099 48.22 47.91 48.46 30 48.16 48.78 567 2.07% 14.86%
Alten 70.90 1.14% 0.80 28800 70.30 70.10 71.65 63 70.75 71.45 33 4.57% -36.92%
Altice Europe A 4.15 0.68% 0.03 646495 4.10 4.08 4.19 1014 4.08 4.14 700 4.28% -28.15%
- - - - - - - - - - - 0.00% 0.00%
Amadeus IT 48.08 0.23% 0.11 261098 48.11 47.66 48.90 310 47.78 48.10 80 6.47% -34.05%
- - - - - - - - - - - 0.00% 0.00%
Amplifon 28.51 -0.42% -0.12 100920 28.59 28.22 28.65 996 28.15 28.50 200 0.07% 11.19%
Andritz 30.00 -1.96% -0.60 18139 30.34 29.68 30.44 57 29.94 30.14 463 3.45% -22.08%
AB InBev 47.98 -0.53% -0.26 183766 47.87 47.47 48.31 26 47.95 48.01 394 4.04% -34.18%
Anima 3.96 0.25% 0.01 25150 3.94 3.94 4.00 850 3.96 3.97 594 1.70% -14.45%
Aperam 25.66 -1.10% -0.28 20581 25.77 25.51 25.80 90 25.66 25.72 365 5.10% -10.29%
Applus Services 7.59 -0.91% -0.07 15256 7.62 7.55 7.67 340 7.52 7.59 279 5.71% -33.48%
Arcadis 18.72 0.21% 0.04 6693 18.64 18.61 18.85 45 18.72 18.77 44 2.46% -9.74%
ArcelorMittal 10.26 -3.30% -0.35 1462002 10.58 10.25 10.60 800 10.25 10.26 135 1.20% -34.19%
Arkema 94.38 -0.27% -0.26 49609 94.42 93.80 94.72 70 94.38 94.48 45 4.45% -0.17%
ASM International 129.82 0.72% 0.93 41535 128.65 128.10 130.20 63 129.65 150.00 14 1.47% 29.24%
ASML Holding 319.10 0.61% 1.95 142525 317.85 316.50 321.60 479 318.75 319.10 8 3.55% 21.22%
Assicurazioni Genera 13.22 -0.55% -0.07 354751 13.31 13.21 13.37 163 13.21 13.22 494 3.12% -28.27%
- - - - - - - - - - - 0.00% 0.00%
ASTM 17.69 -1.06% -0.19 43517 17.83 17.66 17.93 190 17.67 17.89 2502 0.97% -35.06%
- - - - - - - - - - - 0.00% 0.00%
Atlantia 14.72 1.66% 0.24 197586 14.48 14.45 14.77 246 14.70 14.72 189 5.94% -29.50%
ATOS 73.26 -1.51% -1.12 125484 74.42 72.98 74.68 112 73.20 77.38 341 -1.53% 0.00%
Atresmedia Co.d.Medi 2.44 -2.16% -0.05 10677 2.49 2.42 2.50 2100 2.44 2.48 2200 2.78% -29.79%
Atrium European Real 2.31 -2.12% -0.05 6395 2.35 2.30 2.32 300 2.30 2.33 100 1.32% -33.62%
AURUBIS 60.68 -2.66% -1.66 21732 62.10 60.68 62.20 143 60.74 61.10 30 1.81% 10.81%
AUTOGRILL 4.46 0.50% 0.02 80386 4.42 4.40 4.50 800 4.46 4.49 650 15.54% -52.35%
- - - - - - - - - - - 0.00% 0.00%
AXA 17.73 -1.46% -0.26 877386 17.75 17.64 17.92 324 17.62 17.73 39 3.95% -29.29%
AZIMUT 16.98 -0.50% -0.09 30110 17.11 16.98 17.21 1679 16.77 16.98 202 1.43% -20.43%
Aéroports de Paris 89.45 -2.45% -2.25 28154 91.05 88.95 92.10 35 89.30 89.50 78 6.05% -49.18%
- - - - - - - - - - - 0.00% 0.00%
BANCA GENERALI 25.92 -0.69% -0.18 11882 26.10 25.90 26.28 124 25.88 25.94 134 1.97% -10.56%
BCA MONTE DEI PASCHI 1.48 -0.07% -0.00 81945 1.48 1.47 1.50 29912 1.46 1.48 2000 -4.77% 6.03%
BBVA 2.57 -54.74% -3.11 4595777 2.61 2.56 2.67 3000 2.56 2.57 4723 -0.85% -48.63%
- - - - - - - - - - - 0.00% 0.00%
B. COM. PORTUGUES 0.11 -0.09% -0.00 2189843 0.11 0.11 0.11 33653 0.11 0.11 110171 4.72% -47.53%
BA.SABADELL 0.35 -0.77% -0.00 3518936 0.35 0.34 0.36 16300 0.35 0.35 10347 9.09% -66.54%
Banco Santander 1.96 -1.84% -0.04 5318412 1.97 1.95 2.01 8453 1.95 1.97 8453 5.17% -47.67%
- - - - - - - - - - - 0.00% 0.00%
Bank of Ireland 1.96 -1.06% -0.02 402572 2.00 1.95 2.06 600 1.96 1.97 1000 6.10% -59.82%
Bankia 1.17 0.50% 0.01 845440 1.16 1.16 1.18 3180 1.17 1.17 2946 6.34% -38.22%
BANKINTER 4.70 -0.78% -0.04 521644 4.70 4.69 4.76 237 4.70 4.70 789 5.88% -28.17%
Banque Nationale Bel 1900.00 -0.52% -10.00 2 1900.00 1900.00 1900.00 5 1830.00 1985.00 2 -0.52% -22.13%
Barco 16.97 -2.91% -0.51 69953 17.57 16.90 17.57 50 16.91 17.02 50 6.42% -45.87%
BASF 51.17 -0.76% -0.39 195057 51.34 50.93 51.47 162 51.16 51.18 41 5.19% -23.90%
Basware 34.15 -1.30% -0.45 56 34.55 34.15 34.55 97 34.50 35.90 57 0.29% 43.94%
BAYER 57.64 -0.67% -0.39 435574 58.25 57.32 58.25 132 57.62 57.64 31 2.70% -20.93%
BMW 58.48 -1.10% -0.65 336345 58.33 58.31 59.19 99 57.95 58.47 73 5.88% -20.24%
BMW Vz 46.44 -0.94% -0.44 12781 46.44 46.32 47.10 195 46.42 46.52 40 5.31% -15.72%
BayWa Vink. 29.10 -0.17% -0.05 296 28.95 28.65 29.10 26 29.00 29.15 16 4.86% 2.83%
BCA POP SONDRIO 2.07 3.19% 0.06 123319 2.02 2.02 2.09 780 2.04 2.09 1700 5.02% -2.17%
Befimmo 39.40 1.68% 0.65 1509 39.15 38.95 39.65 747 38.60 40.25 1122 2.74% -27.04%
BEIERSDORF 96.90 -0.12% -0.12 63843 97.58 96.64 97.84 38 96.88 96.94 131 -0.33% -8.89%
Bekaert 17.33 -1.76% -0.31 9194 17.78 17.25 17.78 1361 17.01 17.61 939 3.65% -34.70%
Beneteau 6.91 3.99% 0.27 14200 6.68 6.63 6.92 3416 6.62 7.00 1475 10.03% -35.90%
- - - - - - - - - - - 0.00% 0.00%
Bic 50.20 -0.10% -0.05 3681 50.65 50.20 50.90 40 50.10 50.45 43 1.33% -18.84%
Bilfinger SE 17.04 -0.64% -0.11 13101 16.14 16.14 17.15 120 16.98 17.04 200 8.12% -50.72%
bioMerieux 141.55 0.82% 1.15 31571 140.90 139.80 141.70 25 141.40 142.00 44 1.25% 78.50%
BNP Paribas 37.10 -2.14% -0.81 515474 37.35 36.97 37.88 201 36.87 37.72 55 3.44% -29.69%
Bolloré 3.18 0.82% 0.03 410956 3.15 3.15 3.21 570 3.16 3.18 367 4.40% -17.99%
BME 32.96 0.06% 0.02 975 32.94 32.94 32.98 20 32.94 33.46 79 0.06% -3.63%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 33.11 -0.12% -0.04 156153 33.01 32.92 33.34 857 32.67 33.12 102 2.83% -12.91%
Bper Banca 2.39 0.80% 0.02 235826 2.36 2.36 2.42 2300 2.39 2.39 2000 8.10% -46.88%
bpost 8.11 0.59% 0.05 102667 8.07 8.07 8.26 599 8.07 8.18 500 5.67% -21.31%
Brederode 74.60 0.13% 0.10 28 74.60 74.60 74.60 44 73.60 75.40 35 1.22% 0.54%
BREMBO 8.17 0.43% 0.04 10049 8.11 8.07 8.17 460 8.14 8.17 84 7.29% -26.13%
BRENNTAG 53.98 -0.70% -0.38 82699 54.28 53.52 54.46 64 53.94 54.06 143 5.80% 11.07%
BRUNELLO CUCINELLI 26.94 2.43% 0.64 16829 26.48 26.48 26.98 47 26.80 26.98 140 4.02% -15.02%
Bureau Veritas 19.61 -0.28% -0.06 84369 19.69 19.50 19.79 120 19.58 19.60 398 3.46% -15.84%
BUZZI UNICEM 21.35 -0.56% -0.12 35885 21.42 21.33 21.58 1128 20.99 21.35 340 4.25% -5.07%
C&C Group 227.00 -1.94% -4.50 18864 233.00 226.50 235.00 577 225.00 234.50 9391 3.18% -43.53%
CA IMMO 26.45 -1.49% -0.40 17444 26.90 26.25 27.00 269 26.15 26.70 270 -1.31% -29.18%
Caixabank SA 2.02 -1.46% -0.03 2147384 2.04 2.01 2.07 3950 2.02 2.02 499 6.50% -27.46%
Cap Gemini 113.65 -0.57% -0.65 74386 113.85 112.90 114.05 69 113.65 113.85 73 1.34% 4.12%
Cargotec B 27.24 -0.87% -0.24 10052 27.52 27.22 27.74 224 27.24 27.28 207 3.57% -10.10%
Carrefour 13.88 -1.17% -0.17 324296 14.03 13.86 14.10 601 13.87 13.88 240 2.57% -7.15%
Casino Guichard 25.09 -1.06% -0.27 28438 25.10 24.80 25.27 185 24.85 41.00 95 5.11% -39.76%
Caverion 6.35 2.42% 0.15 7455 6.21 6.21 6.36 61 6.34 6.36 601 2.42% -12.05%
CECONOMY 3.59 3.16% 0.11 186276 3.38 3.27 3.61 500 3.58 3.59 550 14.78% -33.92%
CGG 0.86 -2.50% -0.02 1328919 0.88 0.86 0.89 4000 0.85 0.86 3500 4.16% -70.32%
Christian Dior 353.20 -1.40% -5.00 2202 357.80 353.20 359.20 5 351.20 354.00 10 3.03% -22.92%
CFE 56.50 -0.70% -0.40 164 56.70 56.20 56.70 30 56.20 58.00 420 3.10% -41.87%
Michelin (CGDE) 96.80 -0.49% -0.48 81884 96.90 96.46 97.84 356 86.50 96.86 40 5.56% -11.15%
Citycon 6.56 -0.91% -0.06 2516 6.60 6.56 6.66 330 6.56 6.75 87 1.71% -29.95%
CNH Industrial 6.63 -0.39% -0.03 1152810 6.64 6.60 6.78 18024 6.60 6.65 681 4.81% -32.69%
CNP Assurances 11.58 -2.03% -0.24 60328 11.74 11.55 11.92 800 11.48 11.60 676 6.14% -34.54%
COFINIMMO 124.00 -0.64% -0.80 3074 124.80 123.20 126.00 9 124.00 124.60 35 2.99% -5.49%
Commerzbank 4.80 -2.44% -0.12 925605 4.89 4.80 4.93 1064 4.80 4.84 772 -0.21% -13.05%
Compagnie de Saint-G 34.56 0.00% 0.00 199705 34.64 34.34 34.70 814 34.26 34.89 794 3.38% -5.44%
Cie Plastic Omnium 19.11 -0.78% -0.15 24604 19.08 19.06 19.44 80 19.14 19.35 65 7.48% -22.82%
Const&Auxiliar de Fe 31.10 1.30% 0.40 50550 31.10 31.00 31.40 262 30.50 31.25 90 4.54% -24.05%
CONTINENTAL 91.90 -0.11% -0.10 130495 91.10 90.82 93.18 39 91.84 91.90 39 11.48% -20.47%
Corporación Financiera 36.30 1.54% 0.55 30 35.85 35.85 36.30 112 35.60 36.95 180 2.40% -24.77%
Covivio 64.85 3.68% 2.30 44724 62.65 62.60 65.35 131 64.85 65.00 134 3.59% -35.86%
CREDEM 4.36 -0.68% -0.03 949 4.38 4.35 4.38 490 4.36 4.54 5621 -0.11% -15.50%
CREDITO VALTELLINESE 7.39 0.17% 0.01 29000 7.40 7.27 7.53 996 7.32 7.48 5997 11.52% 10322.43%
CRH PLC 33.79 -1.34% -0.46 78004 33.88 33.39 34.15 87 33.75 33.79 200 4.48% -5.48%
Crédit Agricole 8.93 -2.15% -0.20 1208433 9.02 8.90 9.12 378 8.93 8.93 378 5.81% -31.10%
CTS Eventim & Co. 36.14 -0.06% -0.02 34734 35.98 35.88 36.46 50 36.12 36.20 222 8.79% -35.81%
CTT-Correios de Port 2.95 3.96% 0.11 12614 2.87 2.87 2.96 346 2.87 3.03 15012 17.30% -7.81%
D'Ieteren 47.17 -0.16% -0.07 16512 47.10 46.25 47.20 756 46.10 47.95 13 2.33% -24.28%
Daimler 42.42 -0.59% -0.25 712365 42.45 42.28 43.07 190 42.42 42.65 190 4.48% -13.96%
DANIELI & C 12.12 -0.82% -0.10 812 12.24 12.06 12.24 181 12.04 12.46 622 5.57% -26.10%
DANIELI +C.RISP.NC E 6.79 0.37% 0.03 14219 6.78 6.75 6.79 1850 6.59 6.80 587 0.15% -32.37%
Danone 56.62 0.35% 0.20 307423 56.24 56.24 57.06 45 56.60 56.62 44 1.98% -23.24%
Dassault Systèmes 153.85 0.79% 1.20 57299 152.85 152.40 154.10 181 152.90 153.90 15 2.36% 4.77%
Davide Campari Milan 8.71 -0.16% -0.01 375611 8.73 8.70 8.75 500 8.71 8.72 420 3.22% 6.76%
De'Longhi 27.86 -0.64% -0.18 23597 28.10 27.82 28.18 61 27.84 29.70 191 -1.00% 47.56%
DEUTSCHE BANK 8.11 -2.01% -0.17 1988401 8.19 8.06 8.30 502 8.11 8.13 2000 4.51% 16.93%
DEUTSCHE BOERSE 156.25 -0.51% -0.80 39981 156.15 155.05 156.80 44 156.15 156.25 44 0.77% 11.21%
DEUTSCHE EUROSHOP 12.67 0.00% 0.00 10356 12.60 12.51 12.80 149 12.57 12.69 120 2.67% -51.90%
DEUTSCHE LUFTHANSA 8.79 -1.79% -0.16 476497 8.80 8.76 9.04 260 8.77 8.81 290 8.87% -46.28%
DEUTSCHE POST 38.01 -0.35% -0.14 351162 37.86 37.82 38.22 205 37.99 38.01 203 4.24% 12.06%
Deutsche Telekom 15.30 1.09% 0.17 2529573 15.25 15.20 15.60 521 15.30 15.31 226 5.79% 4.70%
Deutsche Wohnen 43.75 -1.91% -0.85 191451 43.45 43.35 44.63 80 43.71 43.75 103 0.53% 20.09%
Dialog Semiconductor 40.88 -0.17% -0.07 87137 40.87 40.47 40.97 905 40.80 44.50 53 -2.57% -9.64%
DiaSorin 159.20 -0.31% -0.50 25431 161.20 156.50 161.70 23 159.20 159.50 23 2.84% 37.95%
DIA 0.12 1.42% 0.00 67475 0.12 0.12 0.12 8453 0.12 0.12 21307 0.17% 18.23%
DMG Mori 40.35 -0.25% -0.10 7 40.35 40.35 40.35 90 40.20 56.40 325 -0.12% -5.39%
DO & Co 39.20 -2.12% -0.85 11001 39.55 38.85 39.90 69 38.55 39.25 9 -1.26% -54.04%
Dürr 27.70 0.00% 0.00 52947 27.26 27.26 28.02 80 27.66 27.76 206 13.99% -9.15%
E.ON 10.01 0.46% 0.05 1464030 9.92 9.83 10.03 494 10.00 10.01 494 1.30% 4.72%
EBRO FOODS 20.70 2.48% 0.50 13679 20.25 20.25 20.75 161 20.55 20.85 150 4.97% 6.48%
Econocom Group 2.45 -0.81% -0.02 25950 2.45 2.41 2.48 1133 2.42 2.55 10311 2.73% 0.82%
Edenred 44.26 -0.27% -0.12 91799 44.21 44.01 44.51 2 44.25 44.31 90 2.17% -3.78%
EDP Renováveis 13.86 -0.43% -0.06 213358 13.96 13.82 13.98 1226 13.82 13.96 358 0.43% 33.27%
EDP-ENERGIAS 4.40 0.03% 0.00 1066749 4.40 4.37 4.42 1009 4.38 4.40 750 -0.10% 16.96%
Eiffage 80.70 -1.42% -1.16 56491 81.54 80.30 82.22 92 80.70 81.04 33 3.25% -21.27%
E.D.F. 9.05 0.85% 0.08 322264 8.95 8.91 9.07 198 8.98 9.05 146 3.83% -8.75%
Elia Group 92.40 0.76% 0.70 5493 92.40 91.30 92.50 35 92.40 92.60 30 4.76% 17.04%
Elisa A 51.28 -0.27% -0.14 42095 51.20 51.14 51.52 21 51.26 51.34 2 2.44% 4.21%
- - - - - - - - - - - 0.00% 0.00%
ElringKlinger 5.90 -4.14% -0.26 2936 6.20 5.89 6.20 28 5.89 5.92 9 9.87% -28.05%
ENAGAS 21.89 -0.09% -0.02 149641 21.87 21.77 21.98 153 21.87 21.90 71 2.96% -4.29%
Endesa 24.59 0.53% 0.13 213774 24.49 24.36 24.73 297 24.57 24.60 118 3.62% 3.49%
ENEL 8.03 -0.74% -0.06 1986163 8.06 7.98 8.09 1623 5.19 8.03 750 3.57% 13.47%
Engie S.A. 12.03 -1.19% -0.14 482644 12.12 11.93 12.19 327 11.92 12.02 454 3.53% -16.61%
ENI 8.28 -1.30% -0.11 724069 8.26 8.26 8.39 899 8.27 8.28 899 4.49% -40.45%
Eramet 27.99 1.34% 0.37 4873 27.69 27.47 28.04 100 27.95 28.03 90 6.39% -39.23%
ERG 22.40 2.85% 0.62 39261 21.82 21.72 22.48 160 22.34 22.50 160 6.67% 16.36%
ERSTE GROUP BANK 20.76 -1.05% -0.22 78806 20.86 20.66 21.08 427 20.73 20.81 408 4.95% -38.29%
EssilorLuxottica 111.95 -0.67% -0.75 85849 112.25 111.30 113.10 71 111.80 112.00 72 2.85% -17.74%
Eurazeo 44.60 1.50% 0.66 7117 44.60 44.00 44.94 124 44.58 44.70 118 -0.04% -26.95%
- - - - - - - - - - - 0.00% 0.00%
Eurocommercial Prope 10.40 -0.95% -0.10 6055 10.58 10.40 10.68 240 10.38 10.48 601 -0.38% -58.43%
Eurofins Scientific 661.60 0.24% 1.60 6786 659.80 656.40 669.40 12 661.20 664.40 4 -0.14% 33.87%
Euronav 8.61 -0.52% -0.04 64316 8.70 8.52 8.74 1138 8.59 8.62 210 2.20% -21.42%
Eutelsat Communicati 8.87 -0.72% -0.06 154532 8.88 8.83 8.99 3253 8.75 8.87 314 1.84% -39.15%
EVN 14.30 -0.56% -0.08 1448 14.41 14.30 14.50 241 14.08 14.82 507 -0.56% -18.10%
Evonik Industries 25.22 -0.12% -0.03 230938 25.11 25.02 25.31 130 25.20 25.23 67 4.17% -7.42%
EVS Broadcast Eq. 15.70 0.38% 0.06 168 15.78 15.60 15.78 171 15.44 16.02 54 3.97% -28.80%
Exor NV 51.92 -1.26% -0.66 40806 52.30 51.92 52.78 67 51.62 51.98 120 3.39% -25.23%
Fagron 18.99 0.74% 0.14 15420 18.82 18.60 19.00 624 18.73 18.99 357 -1.40% -1.56%
Faurecia 37.12 1.20% 0.44 136690 36.44 36.28 37.43 213 37.09 37.17 218 8.24% -22.62%
FERROVIAL 22.92 -0.04% -0.01 269366 22.81 22.79 23.19 500 22.91 22.93 230 5.04% -14.64%
Fiat Chrysler 9.78 -1.54% -0.15 500434 9.88 9.76 9.97 422 9.77 9.78 850 5.21% -26.26%
Fielmann 62.65 -0.48% -0.30 3083 63.05 62.40 63.25 195 62.60 62.70 58 0.24% -12.87%
Financiere de L'Odet 696.00 0.43% 3.00 16 698.00 692.00 698.00 4 682.00 698.00 5 3.88% -11.68%
Financière de Tubize 79.70 -0.87% -0.70 443 80.30 79.30 80.30 42 79.70 80.50 125 0.50% 24.92%
FinecoBank S.p.A. 13.07 -0.34% -0.04 395534 13.12 13.04 13.21 270 12.99 13.09 107 6.21% 21.97%
Fiskars 11.72 0.00% 0.00 583 11.68 11.64 11.72 21 11.64 11.72 5 -1.35% 4.09%
FLUGHAFEN WIEN 25.90 0.00% 0.00 56 25.65 25.45 25.90 132 25.15 26.55 428 1.97% -31.39%
Flutter Entertainmen 12350.00 2.96% 355.00 19538 11950.00 11945.00 12350.00 35 12340.00 12365.00 59 3.56% 36.40%
- - - - - - - - - - - 0.00% 0.00%
FCC 8.29 2.09% 0.17 288 8.27 8.26 8.29 788 8.14 8.29 200 1.47% -23.81%
FORTUM 17.96 -0.66% -0.12 292562 18.01 17.90 18.10 500 17.96 18.08 235 3.04% -18.42%
- - - - - - - - - - - 0.00% 0.00%
FRAPORT 37.06 -0.38% -0.14 35979 36.88 36.32 37.48 60 36.90 37.14 60 11.69% -51.25%
freenet 18.57 1.31% 0.24 440092 17.86 17.83 18.80 110 18.51 18.78 282 24.89% -9.31%
FRESENIUS MED. CARE 73.32 -0.46% -0.34 83192 73.68 72.68 74.00 50 73.30 73.34 50 0.77% 11.56%
FRESENIUS 39.13 -1.06% -0.42 342369 39.58 38.91 39.60 99 39.11 39.27 111 0.33% -21.85%
- - - - - - - - - - - 0.00% 0.00%
FUCHS PETROLUB 29.60 -0.84% -0.25 142 29.75 29.60 29.80 107 29.55 29.80 3 3.68% -25.63%
FUCHS PETROLUB PRF 38.28 -0.10% -0.04 5396 38.34 38.10 38.44 225 38.24 38.32 60 4.99% -13.16%
FUGRO NV 3.81 -2.55% -0.10 32185 3.89 3.80 3.97 116 3.75 4.80 1 6.98% -61.76%
Galapagos 164.50 2.30% 3.70 31176 160.75 158.65 164.80 170 163.05 164.55 21 3.56% -11.89%
Galp Energia 9.73 -0.47% -0.05 157193 9.74 9.70 9.85 1332 9.69 9.79 4540 4.44% -34.69%
GEA GROUP 31.09 2.35% 0.71 204235 30.27 30.17 31.30 70 31.02 31.11 254 1.39% 5.19%
Gecina 116.10 -0.60% -0.70 13638 116.10 115.80 118.30 71 115.90 116.30 40 1.49% -27.39%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
GEOX 0.69 -0.72% -0.01 2 0.69 0.69 0.69 24663 0.67 0.70 6697 3.61% -42.09%
Gerresheimer 97.45 0.67% 0.65 17282 96.90 96.15 97.60 20 97.35 97.55 80 1.88% 40.42%
Getlink SE 13.57 -0.69% -0.10 187667 13.63 13.48 13.74 584 13.56 13.58 50 2.69% -12.64%
GIMV 47.40 -0.32% -0.15 129 47.60 47.40 47.60 353 47.00 48.60 358 4.18% -13.82%
GLANBIA 9.19 0.00% 0.00 57323 9.20 9.11 9.36 500 9.29 9.47 4736 -3.26% -12.19%
- - - - - - - - - - - 0.00% 0.00%
Grand City Propertie 20.62 -0.58% -0.12 45337 20.70 20.52 21.00 96 20.58 20.62 588 -0.58% -3.82%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 15.78 0.77% 0.12 90830 15.68 15.64 15.88 40 15.76 16.12 80 1.02% -23.40%
GRIFOLS CL. A 25.13 1.13% 0.28 241171 24.88 24.85 25.17 305 25.10 25.13 293 3.08% -20.32%
- - - - - - - - - - - 0.00% 0.00%
GBL 79.28 0.51% 0.40 34718 78.62 78.58 79.50 352 78.74 81.70 331 4.12% -15.70%
GRUPO CATALANA NOM.E 22.00 0.46% 0.10 918 21.55 21.55 22.00 1142 21.35 22.05 100 4.02% -29.94%
Hamburger HafenLog 16.52 -2.48% -0.42 10327 16.34 15.90 16.62 6 16.42 18.00 160 6.44% -32.85%
Hannover Rueck 142.50 -1.32% -1.90 25259 144.00 142.20 144.30 29 142.50 142.60 9 3.11% -17.34%
HeidelbergCement AG 52.44 -0.91% -0.48 109572 52.64 51.98 53.06 149 52.40 52.46 71 5.57% -19.30%
Heineken Holding 70.50 0.00% 0.00 91800 70.50 69.95 70.55 165 70.35 70.45 58 0.43% -18.59%
Heineken 79.42 0.00% 0.00 117482 79.36 78.82 79.64 50 77.52 90.10 24 3.32% -16.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 86.12 -0.05% -0.04 68634 86.70 85.96 86.90 72 86.12 87.28 100 0.80% -6.66%
Henkel & Co. 74.55 -0.40% -0.30 12485 75.05 74.25 75.40 102 74.45 74.60 162 -0.07% -11.14%
HERA 3.41 0.59% 0.02 703439 3.39 3.37 3.44 1092 3.40 3.40 1400 7.58% -12.71%
HERMES INTL 709.00 0.58% 4.10 12474 706.40 704.00 712.80 39 703.60 709.20 1 2.98% 6.17%
HOCHTIEF 76.95 -3.87% -3.10 16713 78.85 76.90 78.85 31 76.95 77.15 35 5.34% -32.56%
Hugo Boss 23.98 -2.04% -0.50 97426 24.15 23.87 24.44 70 23.98 24.02 60 1.18% -44.53%
Huhtamäki 39.18 0.15% 0.06 39169 39.26 38.98 39.30 310 39.16 39.24 128 0.98% -5.16%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 11.09 -0.47% -0.05 2080183 11.10 10.97 11.12 4791 11.09 11.10 381 2.19% 20.70%
ICADE 57.20 0.35% 0.20 5494 57.15 57.00 58.00 131 57.10 57.25 9 1.78% -40.97%
Iliad 170.55 -0.61% -1.05 6970 172.05 169.40 172.30 11 170.65 170.90 20 2.96% 47.60%
Imerys 35.34 -1.40% -0.50 25989 35.48 35.24 35.70 70 35.26 35.34 70 4.43% -6.11%
Immofinanz 14.30 -0.49% -0.07 18829 14.25 14.22 14.48 644 14.30 14.39 234 0.35% -40.42%
Indra Sistemas A 6.49 -0.92% -0.06 77034 6.50 6.42 6.55 750 6.47 6.49 194 1.21% -36.42%
Inditex Ind De Desno 24.02 0.04% 0.01 705332 23.96 23.87 24.16 111 24.00 24.02 87 7.28% -23.79%
Infineon Technologie 22.26 -0.98% -0.22 872912 22.41 22.07 22.42 201 22.26 22.30 179 3.25% 9.79%
ING Groep 6.99 -2.27% -0.16 1366136 6.99 6.96 7.20 624 6.98 6.99 600 7.84% -35.01%
INGENICO 138.10 1.77% 2.40 18066 134.95 134.90 138.35 59 137.95 138.30 28 2.22% 42.61%
INTERPUMP GROUP 29.64 0.17% 0.05 11426 29.56 29.56 30.04 115 29.46 29.68 150 7.08% 4.59%
INTESA SANPAOLO 1.87 -0.69% -0.01 3943287 1.89 1.87 1.90 3300 1.87 1.87 5785 4.06% -20.31%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ipsen 88.00 0.92% 0.80 21288 87.55 87.15 88.25 108 87.90 88.00 25 3.35% 12.10%
IPSOS 22.40 -1.10% -0.25 3982 22.65 22.40 22.70 100 22.35 22.50 61 1.36% -22.36%
IREN 2.29 1.96% 0.04 146915 2.27 2.26 2.31 1800 2.29 2.30 1642 4.94% -17.00%
IRISH CONTINENTAL 3.35 -3.04% -0.10 786 3.52 3.50 3.52 100 2.25 3.56 758 0.00% -21.39%
ITALMOBILIARE 30.57 0.66% 0.20 367 30.30 30.20 30.57 50 30.45 31.45 516 1.41% 26.87%
JCDECAUX 15.76 -0.94% -0.15 19561 15.81 15.66 15.88 2759 15.51 15.78 107 4.86% -42.40%
JERONIMO MARTINS 14.17 0.32% 0.04 124500 14.21 14.05 14.22 150 14.09 14.19 183 0.64% -3.44%
- - - - - - - - - - - 0.00% 0.00%
Jungheinrich Vz 28.80 1.05% 0.30 13856 28.34 28.28 28.84 100 28.72 28.82 200 11.03% 33.95%
K+S 6.35 -8.72% -0.61 348444 6.69 6.04 7.01 967 6.34 6.58 23 -1.49% -42.82%
KBC Ancora 30.94 -0.32% -0.10 6618 31.02 30.88 31.18 60 30.92 31.00 40 5.17% -30.66%
KBC Groep 50.30 -0.95% -0.48 188423 50.28 50.24 51.00 693 44.74 51.76 524 1.76% -25.04%
KEMIRA 11.83 -0.59% -0.07 13734 11.93 11.74 11.96 65 11.71 11.83 150 3.50% -11.05%
KERING 508.40 0.79% 4.00 44150 502.40 502.40 511.10 5 480.00 508.50 5 5.06% -13.32%
KERRY GROUP A 109.50 0.64% 0.70 26 109.90 109.50 109.50 93 109.20 111.00 76 4.48% -0.82%
Kesko 'A' 17.00 0.71% 0.12 312 16.92 16.88 17.00 500 10.50 17.06 216 -1.85% 16.04%
Kesko B 18.15 0.44% 0.08 127782 18.06 18.01 18.18 190 18.15 18.28 237 -1.63% 15.06%
Kinepolis Group 30.68 0.90% 0.28 2045 30.80 30.50 30.80 515 30.40 30.80 234 7.44% -48.01%
Kingspan Group 65.45 0.08% 0.05 48265 65.10 64.90 65.90 459 64.75 66.40 17 3.56% 19.98%
KLOECKNER & CO 5.91 -2.64% -0.16 78777 6.04 5.90 6.12 243 5.85 5.96 377 8.20% -6.42%
Klépierre 15.65 0.90% 0.14 189101 15.60 15.39 16.05 600 15.60 15.67 1 12.77% -53.68%
KONE 71.48 -0.14% -0.10 172762 71.32 71.12 71.80 34 71.40 71.48 60 2.35% 22.61%
Konecranes 23.56 0.68% 0.16 27180 23.42 23.32 23.80 125 23.48 23.56 274 4.06% -13.92%
Ahold Delhaize 26.16 -0.72% -0.19 327935 26.35 26.08 26.55 88 26.16 27.50 69 -0.38% 16.94%
BOSKALIS WESTMINSTER 17.67 -1.34% -0.24 16929 17.84 17.65 17.98 110 17.65 17.69 120 4.62% -22.60%
Koninklijke DSM 132.30 0.30% 0.40 41611 132.10 131.30 132.50 61 132.15 132.65 32 4.46% 13.90%
KONINKLIJKE KPN 2.21 -0.72% -0.02 645529 2.23 2.20 2.24 8453 2.13 2.21 3763 3.42% -16.31%
PHILIPS 44.95 -0.70% -0.32 331907 45.16 44.55 45.30 545 44.87 46.00 50 2.08% 5.04%
Koninklijke Vopak 47.40 -0.34% -0.16 25270 47.70 47.28 47.81 696 43.36 47.42 30 2.20% -2.09%
Korian-Medica 33.26 1.03% 0.34 18545 32.96 32.96 33.40 568 33.00 33.26 207 3.29% -20.62%
Krones 59.80 -0.17% -0.10 3500 59.55 59.45 60.75 125 59.75 59.90 130 3.82% -11.67%
KUKA 38.00 0.00% 0.00 - 38.00 38.00 38.00 80 37.60 41.30 60 -2.56% 3.40%
L'Oreal 282.40 -0.02% -0.05 42007 281.70 281.50 283.60 28 282.20 282.60 28 1.15% 7.05%
Lagardère 15.55 1.57% 0.24 83086 15.23 15.23 15.59 100 15.40 17.50 37 12.36% -20.91%
- - - - - - - - - - - 0.00% 0.00%
Lanxess 47.59 -4.23% -2.10 87769 49.21 46.91 49.22 38 47.63 49.55 62 2.68% -20.60%
Lassila & Tikanoja 13.72 -0.44% -0.06 1100 13.78 13.72 13.78 85 7.60 14.08 38 1.33% -12.61%
LEG Immobilien 124.94 -0.46% -0.58 59170 125.16 124.44 126.74 19 124.42 125.06 20 0.64% 18.43%
Legrand 71.40 0.11% 0.08 93335 70.86 70.86 71.70 391 70.96 71.44 51 3.60% -1.82%
LENZING 43.00 -0.69% -0.30 5422 43.25 42.95 43.80 185 42.40 43.00 12 3.74% -48.10%
Leonardo S.p.A. 6.14 -2.01% -0.13 315865 6.30 6.14 6.30 591 6.10 6.14 850 5.07% -41.58%
Leoni 6.39 -6.03% -0.41 20092 6.49 6.08 6.55 3531 6.16 6.38 260 -12.76% -38.44%
LINDE PLC EO 0,001 210.90 -0.38% -0.80 77966 211.10 208.90 211.40 218 210.70 210.90 17 1.59% 10.88%
LVMH Moët Henn. L. Vui 391.95 -0.13% -0.50 92537 391.10 390.80 394.30 5 370.00 392.00 10 4.63% -5.37%
MAN 51.50 0.59% 0.30 1915 51.40 51.30 51.90 17 44.00 51.80 60 5.42% 19.05%
MAPFRE 1.65 -0.81% -0.01 222954 1.67 1.65 1.68 3000 1.65 1.65 2219 3.54% -30.29%
- - - - - - - - - - - 0.00% 0.00%
MARR 12.72 0.00% 0.00 4968 12.92 12.70 12.92 146 12.70 12.74 180 4.26% -37.65%
Mayr-Melnhof Karton 133.20 0.30% 0.40 275 132.60 131.80 133.20 193 130.80 134.80 11 3.10% 10.45%
MEDIASET 2.99 -0.90% -0.03 65925 3.00 2.98 3.03 4556 2.94 2.99 650 2.79% -46.95%
MEDIASET 1.66 -0.48% -0.01 77327 1.67 1.65 1.69 2000 1.66 1.68 1244 0.85% -37.97%
Mediobanca Banca di 7.32 0.60% 0.04 1459869 7.27 7.25 7.40 700 7.31 7.32 492 7.96% -25.59%
Melexis 70.95 0.78% 0.55 2050 70.40 70.40 71.15 31 70.85 71.45 25 2.01% 5.35%
Mercialys 6.25 -1.03% -0.07 6391 6.30 6.25 6.35 5841 6.18 6.28 192 1.71% -49.31%
MERCK KGAA 116.00 0.35% 0.40 92591 116.05 114.53 116.25 31 115.95 116.05 31 2.52% 10.06%
Merlin Properties SO 7.68 0.00% 0.00 169119 7.68 7.63 7.75 13 7.67 7.74 467 -0.71% -39.73%
Metropole TV M6 10.52 -0.19% -0.02 438 10.56 10.50 10.58 365 10.50 10.56 364 0.77% -37.60%
Metsä Board B 6.63 -0.45% -0.03 16789 6.70 6.63 6.71 260 6.63 6.67 461 2.55% 10.40%
Metso Outotec 6.38 -0.31% -0.02 1252412 6.38 6.34 6.46 840 6.37 6.40 782 11.73% 10.57%
Moncler 33.48 -0.59% -0.20 113544 33.79 33.48 34.07 65 33.47 33.50 180 4.46% -16.57%
MorphoSys 111.60 0.86% 0.95 24468 110.90 109.05 111.62 35 111.50 112.30 221 1.13% -12.40%
- - - - - - - - - - - 0.00% 0.00%
MTU Aero Engines 154.10 -1.31% -2.05 42802 153.90 151.05 156.10 23 154.10 154.25 23 3.39% -39.59%
Münchener Rück 236.80 -1.13% -2.70 24257 237.80 235.30 238.20 31 236.60 238.00 111 3.50% -10.10%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Natixis 2.51 2.08% 0.05 1534757 2.49 2.49 2.59 3262 2.50 2.54 8453 4.50% -36.52%
Naturgy Energy Group 16.69 -0.24% -0.04 112486 16.78 16.65 16.89 200 16.68 16.70 426 3.92% -25.69%
Neles 11.84 -1.42% -0.17 348599 11.95 11.72 11.98 84 11.79 11.93 2243 -1.56% 0.00%
Neste Corp 41.41 1.30% 0.53 221489 40.91 40.65 41.59 28 41.40 41.52 139 3.40% 33.49%
Nexans 48.28 1.81% 0.86 15921 47.44 47.44 48.50 27 46.46 48.44 32 3.83% 11.09%
Nexity 28.70 0.35% 0.10 10940 28.42 28.42 28.98 70 28.54 28.72 221 2.21% -36.08%
NN Group 32.23 -1.62% -0.53 158245 32.55 32.16 32.59 108 32.24 32.26 100 -4.42% -4.87%
NOKIA 4.25 -0.42% -0.02 2391396 4.30 4.21 4.30 1000 4.24 4.29 3226 1.58% 28.27%
NOKIAN TYRES 23.11 0.00% 0.00 64704 23.04 22.91 23.32 100 23.10 23.14 361 3.68% -10.04%
NORMA Group 26.88 -3.00% -0.83 16635 27.26 26.72 27.62 965 25.78 26.88 44 6.84% -29.37%
NOS SGPS 3.70 1.15% 0.04 68251 3.65 3.65 3.72 450 3.67 3.72 600 0.22% -23.06%
Nyrstar 0.10 0.00% 0.00 - 0.10 0.10 0.10 1026 0.05 0.10 191 0.00% -42.12%
- - - - - - - - - - - 0.00% 0.00%
Obrascon Huarte Lain 0.59 1.20% 0.01 1551 0.59 0.59 0.59 8453 0.57 0.59 4442 5.64% -43.81%
OCI 12.13 1.08% 0.13 42754 11.82 11.70 12.38 3641 11.76 12.18 160 8.11% -35.20%
OEsterreichische Pos 28.65 -0.35% -0.10 2595 28.75 28.65 28.85 420 28.50 28.85 39 1.42% -16.59%
Olvi A 44.80 -0.22% -0.10 5 44.80 44.80 44.80 74 44.20 46.30 54 6.92% 8.74%
OMV 29.06 -2.61% -0.78 104802 29.52 29.00 29.74 120 29.00 29.06 222 -1.16% -42.25%
Ontex Group 11.60 -0.34% -0.04 33541 11.69 11.56 11.75 700 11.58 11.85 30 -1.36% -38.23%
Orange Belgium 14.20 -0.14% -0.02 3185 14.24 14.16 14.44 120 14.18 14.28 120 1.72% -31.57%
Oriola 'B' 1.90 0.64% 0.01 15231 1.89 1.89 1.90 200 1.90 1.93 66 2.93% -5.94%
Orion A 39.45 -0.13% -0.05 64 39.40 39.30 39.45 250 39.40 39.65 110 3.68% -3.55%
Orion B 39.62 -0.18% -0.07 83451 39.60 39.11 39.86 157 39.49 39.66 181 3.66% -4.04%
Orpea 109.95 1.90% 2.05 18139 108.40 107.85 110.05 60 109.95 110.10 78 5.01% -3.64%
OSRAM Licht 43.77 0.48% 0.21 7018 43.56 43.46 43.88 68 43.49 43.92 438 1.13% -0.84%
OUTOKUMPU 2.19 -0.41% -0.01 181382 2.20 2.18 2.21 328 2.19 2.20 1100 -9.74% -22.27%
Pernod Ricard 146.20 0.90% 1.30 63738 144.90 144.90 146.50 34 146.20 146.25 14 1.04% -8.62%
Peugeot 15.34 -1.70% -0.27 708148 15.45 15.28 15.67 232 15.34 15.35 234 6.23% -28.07%
Pfeiffer Vacuum Tech 162.40 1.18% 1.90 234 161.20 160.00 162.40 13 162.00 163.40 15 -0.49% 2.53%
Pharol SGPS SA 0.12 0.17% 0.00 30443 0.12 0.12 0.12 76506 0.11 0.12 84534 0.52% 16.47%
PIAGGIO 2.52 -0.47% -0.01 45121 2.54 2.52 2.55 547 2.52 2.55 1000 3.03% -8.56%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PORSCHE AUTOMOBIL 53.08 -1.04% -0.56 58004 53.16 52.92 53.98 147 53.04 53.16 100 2.19% -20.49%
PostNL 2.42 -1.94% -0.05 276265 2.46 2.42 2.48 3180 2.42 2.44 1000 -0.41% 20.03%
Prosegur - Cía degurid 2.29 0.09% 0.00 57913 2.33 2.29 2.33 950 2.29 2.30 950 0.79% -37.63%
ProSiebenSat.1 Media 9.84 -3.72% -0.38 151546 10.08 9.81 10.16 790 9.84 9.86 790 2.54% -29.34%
PROXIMUS 17.43 -0.68% -0.12 72054 17.56 17.39 17.66 1633 17.22 17.43 100 5.30% -31.74%
PRYSMIAN 22.72 -0.79% -0.18 168308 22.70 22.65 23.01 162 22.72 22.75 159 3.27% 5.28%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 29.85 -2.26% -0.69 166782 30.59 29.84 30.65 948 29.52 29.88 75 2.97% -26.13%
PUMA 71.32 2.80% 1.94 64679 69.48 69.48 71.96 112 71.32 71.46 115 8.36% 3.81%
QIAGEN 40.99 -0.53% -0.22 1087624 40.98 40.12 42.87 107 40.99 41.01 998 4.19% 35.19%
Quadient 12.34 -1.59% -0.20 2637 12.51 12.19 12.51 140 12.38 12.58 536 -3.37% -42.71%
Raiffeisenbank Bank 15.94 -1.57% -0.26 184849 15.99 15.82 16.12 161 15.80 15.94 81 5.88% -28.57%
Raisio V 3.08 -0.32% -0.01 2683 3.10 3.07 3.10 150 3.04 3.08 731 -0.32% -9.01%
Rallye 5.92 -3.90% -0.24 1389 6.09 5.89 6.11 753 5.76 6.02 437 0.00% -40.62%
Randstad Holding N.V 45.18 -0.92% -0.42 111657 45.73 45.15 45.93 81 45.17 45.20 100 6.99% -17.04%
RATIONAL 534.50 0.00% 0.00 1997 534.00 529.00 538.50 14 534.50 535.50 8 3.29% -25.40%
RCS MEDIAGROUP 0.61 -1.14% -0.01 98 0.61 0.61 0.61 10289 0.59 0.61 2800 -0.49% -39.54%
Recordati Industria 45.94 -0.24% -0.11 14480 45.97 45.55 45.98 77 45.86 45.92 75 2.73% 21.82%
RED ELECTRICA 16.73 -0.03% -0.01 707184 16.72 16.52 16.79 200 16.71 16.73 260 2.29% -6.38%
REN-Redes Energetica 2.48 0.40% 0.01 89777 2.46 2.46 2.48 500 2.48 2.49 222 1.02% -8.99%
Renault 24.66 -2.49% -0.63 213766 24.98 24.57 25.41 121 24.52 24.66 145 9.24% -41.47%
REPSOL 7.08 -1.39% -0.10 921035 7.16 7.07 7.23 515 7.07 7.09 1082 3.75% -49.37%
Rexel 11.15 0.27% 0.03 204096 11.06 11.05 11.35 370 11.15 11.18 724 5.09% -5.75%
Rheinmetall 78.58 -1.28% -1.02 35588 79.10 78.08 79.96 29 78.58 78.66 50 -3.11% -23.19%
RHOEN KLINIKUM 17.50 0.00% 0.00 - 17.50 17.50 17.50 155 17.18 17.52 20 0.00% 0.69%
Rocket Internet 19.17 0.39% 0.07 34142 19.01 19.01 19.24 176 19.16 19.20 90 3.18% -13.49%
Rubis 40.39 -1.39% -0.57 50416 40.94 40.10 41.23 184 40.36 40.42 188 0.62% -26.36%
RWE 34.41 2.20% 0.74 706861 33.87 33.69 34.48 152 34.40 34.44 239 4.45% 26.00%
Ryanair Holdings 12.12 -3.50% -0.44 241957 12.50 12.11 12.64 637 12.10 12.44 3180 4.89% -17.10%
Rémy Cointreau 137.20 0.88% 1.20 10947 136.40 135.30 137.40 61 137.10 137.30 15 2.93% 25.64%
S Immo 15.02 -1.64% -0.25 4414 15.20 15.00 15.34 118 15.00 15.26 173 -0.13% -33.39%
Sacyr SA 2.03 0.90% 0.02 59058 2.00 2.00 2.05 1700 2.03 2.04 1036 2.63% -22.49%
Safilo Group 0.68 -1.01% -0.01 9128 0.71 0.68 0.71 22031 0.66 0.68 3000 6.37% -38.00%
SAFRAN 104.05 0.00% 0.00 69821 102.85 102.40 104.75 58 104.00 104.15 81 5.78% -24.52%
SAIPEM 1.98 -1.61% -0.03 134633 2.00 1.98 2.03 8453 1.96 1.98 1741 2.46% -54.82%
SALVATORE FERRAGAMO 12.33 0.90% 0.11 29334 12.29 12.22 12.44 470 12.28 12.36 500 10.29% -34.40%
SALZGITTER 13.62 -1.66% -0.23 41835 13.68 13.59 14.02 27 13.54 13.75 609 7.88% -31.26%
Sampo 'A' 32.48 0.56% 0.18 209925 32.21 32.12 32.63 250 32.43 32.51 257 6.60% -16.61%
Sanofi 87.04 -1.47% -1.29 476423 87.93 86.46 88.05 104 87.01 87.05 104 0.62% -2.99%
SANOMA 10.04 0.65% 0.07 3172 10.00 9.96 10.06 190 10.00 10.08 265 2.66% 5.91%
SAP SE 137.32 -0.45% -0.62 263866 137.24 135.84 137.82 108 137.24 137.32 55 1.28% 14.38%
SARAS 0.62 0.49% 0.00 353908 0.62 0.61 0.62 3134 0.61 0.62 4700 1.99% -57.26%
SBM Offshore 14.62 -2.63% -0.40 115639 14.90 14.59 14.98 731 14.61 14.62 692 1.99% -12.11%
Schneider Electric 104.95 -0.19% -0.20 344875 104.50 104.25 105.20 75 104.90 105.10 80 3.20% 14.57%
Schoeller-Bleckmann 24.75 1.43% 0.35 4267 24.05 24.05 25.00 1793 23.70 25.30 1631 4.65% -51.09%
SCOR SE 22.30 -1.93% -0.44 186220 22.60 22.24 22.84 98 22.24 22.34 364 6.90% -40.50%
SEB 148.00 1.02% 1.50 11113 147.10 146.90 150.50 19 147.70 148.30 30 3.50% 11.61%
Semapa 8.11 0.75% 0.06 3514 8.07 8.07 8.15 391 8.07 8.16 391 1.63% -40.19%
SEMPERIT 18.58 1.20% 0.22 431 18.46 18.18 18.60 411 18.30 18.60 375 10.86% 61.01%
SES 6.41 -0.40% -0.03 153929 6.45 6.41 6.55 1201 6.40 7.03 3709 2.96% -48.74%
SGL CARBON 3.64 -4.21% -0.16 4133 3.78 3.63 3.79 2450 1.85 14.86 116 1.39% -22.95%
Siemens 117.94 -0.39% -0.46 268932 118.16 117.38 119.10 66 117.90 117.96 66 3.31% 1.01%
Siemens Gamesa Renew 22.60 1.35% 0.30 325065 22.47 22.24 22.77 86 22.61 22.63 297 10.89% 44.55%
Sipef 46.00 1.32% 0.60 990 46.00 46.00 46.50 41 45.85 46.85 57 -0.97% -14.81%
SMURFIT KAPPA GRP 29.92 0.22% 0.07 72466 30.02 29.60 30.28 100 29.86 29.94 50 1.63% -12.67%
SNAM 4.53 -1.27% -0.06 892125 4.59 4.50 4.59 6 4.53 4.53 950 3.85% -3.23%
CATTOLICA ASS 5.07 -0.49% -0.03 30105 5.07 5.06 5.11 850 5.07 5.11 650 0.50% -30.52%
Société Générale 14.23 -0.52% -0.07 1158946 14.10 14.01 14.44 245 14.13 14.23 245 7.48% -54.26%
Sodexo 64.50 0.06% 0.04 52304 64.26 63.78 64.92 127 64.46 64.60 128 6.37% -39.06%
Sofina 243.50 -0.51% -1.25 1902 245.00 242.50 245.50 49 243.00 244.00 11 1.04% 26.30%
Software 41.44 0.48% 0.20 36183 41.30 41.10 41.54 279 41.38 41.48 280 2.78% 33.20%
Solvay 74.74 -0.95% -0.72 36203 75.50 74.52 75.96 50 74.62 74.86 50 7.39% -27.72%
Sonae-SGPS 0.61 0.29% 0.00 143415 0.61 0.61 0.62 3996 0.61 0.62 62609 2.39% -32.36%
STMicroelectronics 25.44 -0.12% -0.03 457629 25.56 25.24 25.74 60 25.43 25.45 170 4.31% 5.96%
Stockmann B 0.99 -0.20% -0.00 4789 1.01 0.99 1.01 268 0.98 0.99 501 -2.37% -51.82%
Stora Enso Oyj R 11.39 -0.13% -0.01 283480 11.45 11.38 11.48 1500 11.38 11.40 100 2.47% -12.52%
Strabag 24.95 -0.20% -0.05 2945 25.20 24.80 25.20 44 24.85 25.30 144 3.31% -19.90%
SUEDZUCKER 15.85 1.47% 0.23 29428 15.67 15.62 15.97 106 15.86 15.87 454 10.45% -3.29%
Suez Environnement 11.98 -0.12% -0.01 372826 11.98 11.84 12.12 660 11.97 11.99 300 8.86% -11.22%
Symrise 113.65 0.49% 0.55 42766 112.90 112.60 113.90 70 113.45 113.65 224 2.34% 20.90%
TAG Immobilien 23.94 -0.08% -0.02 56369 23.94 23.72 24.16 114 23.94 23.96 80 0.34% 7.84%
Technicolor 2.65 -1.75% -0.05 8593 2.59 2.57 2.68 320 2.63 2.66 16 -5.38% -83.13%
TechnipFMC 7.22 -2.37% -0.17 169266 7.35 7.19 7.50 1069 7.21 7.23 1052 0.99% -61.87%
Telecom Italia 0.38 -2.28% -0.01 4080750 0.39 0.38 0.39 16800 0.38 0.38 9601 -0.69% -32.54%
Telecom Italia Di Ri 0.37 -2.01% -0.01 1096381 0.38 0.37 0.38 9600 0.37 0.37 81358 -2.19% -32.16%
Telefónica Dtl. 2.40 1.25% 0.03 454331 2.37 2.36 2.41 3680 2.40 2.40 750 6.27% -6.96%
TELEFÓNICA 3.67 0.58% 0.02 3490651 3.63 3.62 3.72 4000 3.66 3.68 2000 6.72% -40.97%
Telekom Austria 6.49 0.62% 0.04 5669 6.36 6.36 6.49 2269 6.37 6.61 2034 2.20% -11.22%
Telenet Group Holdin 33.66 3.92% 1.27 26740 32.66 32.66 33.78 70 33.48 33.74 70 7.57% -16.10%
TENARIS 5.22 -1.88% -0.10 942376 5.26 5.19 5.31 240 5.21 5.29 5387 1.16% -48.31%
- - - - - - - - - - - 0.00% 0.00%
TERNA 6.40 -0.84% -0.05 632742 6.45 6.36 6.46 700 6.40 6.41 577 4.30% 7.24%
Tessenderlo Chemie 26.57 -0.09% -0.03 4996 26.70 26.52 26.70 133 26.55 26.70 80 3.20% -16.03%
Thales 70.80 -0.23% -0.16 66295 70.58 70.34 71.54 35 70.78 71.48 386 7.93% -23.43%
The Navigator Compan 2.31 1.67% 0.04 52243 2.27 2.27 2.32 19139 2.22 2.32 3900 5.19% -35.98%
- - - - - - - - - - - 0.00% 0.00%
THYSSENKRUPP 6.22 -16.34% -1.21 3751662 6.93 6.10 6.94 900 6.16 6.23 1000 -12.10% -48.48%
TietoEVRY 25.42 -0.78% -0.20 14880 25.64 25.36 25.78 600 25.34 25.56 250 0.00% -8.30%
Tikkurila 13.90 -0.22% -0.03 1943 13.96 13.82 13.96 23 13.48 13.96 237 -0.57% -3.07%
- - - - - - - - - - - 0.00% 0.00%
TOD'S 25.28 0.32% 0.08 210 25.42 25.22 25.42 958 24.90 25.98 201 5.69% -39.00%
Total 34.02 -1.22% -0.42 547194 34.33 33.97 34.55 269 34.02 34.03 269 2.78% -30.66%
TREVI FIN IND 0.02 0.00% 0.00 - 0.02 0.02 0.02 500000 0.02 0.02 500000 0.00% 46.42%
TÉCNICAS REUNIDAS SA 11.25 -0.53% -0.06 54551 11.22 11.22 11.50 20 11.25 11.32 474 0.63% -52.65%
Téléperformance 265.70 0.00% 0.00 12287 264.80 263.00 266.00 30 265.60 265.90 13 2.94% 22.44%
TF1 5.33 0.52% 0.03 58074 5.29 5.29 5.35 301 5.29 5.35 500 2.21% -28.52%
Ubisoft Entertainmen 69.88 2.07% 1.42 125398 68.60 68.56 70.30 234 69.40 70.68 390 0.29% 13.59%
UCB 103.95 -0.81% -0.85 33467 105.10 102.55 105.25 79 103.90 104.10 73 0.34% 47.24%
Umicore 39.27 0.61% 0.24 154489 38.85 38.62 39.44 154 39.27 39.46 83 5.20% -9.14%
UNICREDIT 8.25 -0.12% -0.01 930524 8.28 8.25 8.27 624 8.22 8.26 788 6.26% -36.72%
Unilever 49.85 -0.04% -0.02 315199 49.88 49.57 50.08 223 49.85 49.87 223 0.00% -6.77%
Unione di Banche Ita 3.77 -0.24% -0.01 166761 3.77 3.76 3.79 1500 3.77 3.78 1961 1.42% 28.86%
Unipol Gruppo Fin. 4.13 1.57% 0.06 175962 4.08 4.08 4.15 859 4.10 4.13 859 8.83% -19.62%
UnipolSai Assicurazi 2.42 0.25% 0.01 138989 2.41 2.41 2.44 2000 2.41 2.43 1900 9.01% -6.85%
UNIQA VERSICHERUNGEN 5.76 -0.60% -0.04 6787 5.76 5.73 5.78 1065 5.75 5.89 6810 5.78% -36.72%
UNITED INTERNET 42.67 4.61% 1.88 137201 40.81 40.81 43.83 35 42.57 42.65 45 8.41% 45.58%
UPM-KYMMENE 23.11 0.04% 0.01 269713 23.16 23.05 23.23 338 23.10 23.15 218 1.09% -25.26%
Uponor 14.44 1.69% 0.24 1409 14.30 14.30 14.48 47 14.44 14.48 130 -0.14% 23.74%
Vaisala 32.70 -0.91% -0.30 1253 32.75 32.70 32.98 35 32.45 34.15 535 2.35% 2.51%
Vallourec 30.06 -1.71% -0.52 2385 30.59 30.06 31.13 60 30.12 30.59 55 4.28% -73.12%
Valmet OYJ 23.60 -2.68% -0.65 213540 24.00 23.47 24.45 340 23.57 23.63 328 -0.59% 10.38%
Valéo 25.30 -1.06% -0.27 142281 25.35 25.06 25.70 1159 24.19 25.70 1072 11.45% -19.35%
Veolia Environnement 20.52 0.61% 0.12 630878 20.41 20.27 20.60 1637 18.64 20.52 181 6.63% -13.44%
VERBUND A 46.86 0.77% 0.36 38073 46.32 46.32 47.06 945 46.50 47.30 945 6.16% 3.86%
VICAT 31.25 1.96% 0.60 12706 30.65 30.65 31.35 67 31.20 31.30 54 4.43% -22.36%
VIDRALA SA INH. EO 1 88.80 0.68% 0.60 85 88.00 88.00 88.80 25 88.60 90.00 30 -1.44% -5.03%
VIENNA INSURANCE GRP 19.88 -0.60% -0.12 5751 20.05 19.86 20.10 287 17.50 19.90 114 5.52% -22.04%
Vinci 82.04 -1.01% -0.84 182093 82.36 81.70 82.84 87 82.08 82.36 53 4.59% -16.96%
Virbac 202.00 3.48% 6.80 485 195.00 194.40 202.00 216 194.40 210.50 218 4.50% -14.50%
VISCOFAN 63.90 0.24% 0.15 8186 64.00 63.60 64.10 54 63.85 64.30 57 2.65% 35.21%
Vivendi 24.24 0.29% 0.07 217119 24.17 24.13 24.32 337 24.23 24.44 1111 3.28% -6.26%
VOESTALPINE 21.21 -1.44% -0.31 64584 21.23 21.06 21.38 2086 21.01 21.23 80 6.58% -14.82%
Volkswagen 150.90 -1.50% -2.30 3867 151.60 150.20 153.60 77 150.70 151.00 15 3.36% -13.08%
Volkswagen VZ 139.26 -1.23% -1.74 106372 140.38 138.56 141.20 43 139.26 139.34 43 3.42% -21.08%
Vonovia SE 58.76 -0.44% -0.26 203655 59.16 58.50 59.30 120 58.76 58.80 120 0.82% 22.52%
Vossloh 39.15 -3.81% -1.55 281 40.40 38.60 40.40 25 39.10 41.20 27 0.00% 6.24%
Wacker Chemie 83.45 -1.34% -1.13 5586 84.00 83.04 84.90 25 83.34 83.52 25 3.72% 23.26%
Wärtsilä 7.34 -1.30% -0.10 288579 7.43 7.29 7.46 258 7.34 7.35 1125 0.73% -25.57%
Warehouses De Pauw 28.79 1.40% 0.40 106561 28.66 28.52 29.07 90 28.76 28.93 1264 3.09% 23.93%
Wendel 86.85 1.76% 1.50 9022 84.80 84.80 87.65 14 85.95 86.90 17 4.51% -26.58%
Wereldhave 7.37 -1.07% -0.08 6176 7.43 7.36 7.62 1 7.38 7.40 230 4.46% -63.55%
WFD Unibail Rodamco 46.02 -1.84% -0.86 82500 47.21 45.83 47.48 76 46.00 46.03 77 8.86% -67.14%
Wienerberger 22.60 4.92% 1.06 127195 21.76 21.58 22.68 1280 22.42 23.10 93 12.44% -14.72%
WIRECARD 1.42 -10.66% -0.17 332354 1.52 1.40 1.54 600 1.42 1.44 1762 -23.33% -98.68%
WOLTERS KLUWER 70.70 0.31% 0.22 106162 70.36 70.28 70.74 118 70.62 70.70 51 3.15% 8.64%
YIT 5.19 1.07% 0.06 6109 5.15 5.15 5.22 123 4.75 5.25 43 1.86% -12.99%
Zardoya Otis 5.94 1.19% 0.07 24033 5.93 5.88 5.95 83 5.90 5.93 419 4.58% -14.90%
Zumtobel 6.40 -0.47% -0.03 342 6.40 6.40 6.40 231 6.29 6.52 414 -1.84% -30.43%
Colruyt 51.14 0.91% 0.46 35725 50.86 50.66 51.26 230 51.10 51.14 9 3.17% 9.74%
Éts Maurel et Prom 1.86 1.19% 0.02 1294 1.89 1.86 1.89 1543 1.83 1.90 3477 6.27% -34.71%