A2A S.p.A.
IT0001233417
|
2.13
2.13
|
2.13
2.13
|
|
0.00
0.19
|
08:04:11
18.09.2025
|
Handeln
|
Aalberts
NL0000852564
|
28.54
28.28
|
28.54
28.54
|
|
0.26
0.92
|
08:03:23
18.09.2025
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
50.00
49.17
|
50.06
49.82
|
|
0.83
1.69
|
17:13:57
18.09.2025
|
Handeln
|
Acciona S.A.
ES0125220311
|
168.70
167.40
|
168.70
168.70
|
|
1.30
0.78
|
08:11:51
18.09.2025
|
Handeln
|
Accor S.A.
FR0000120404
|
41.54
40.91
|
41.54
41.07
|
|
0.63
1.54
|
11:28:12
18.09.2025
|
Handeln
|
Acerinox S.A.
ES0132105018
|
10.80
10.84
|
10.80
10.80
|
|
-0.04
-0.37
|
08:03:23
18.09.2025
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
229.20
229.80
|
229.20
229.20
|
|
-0.60
-0.26
|
08:04:10
18.09.2025
|
Handeln
|
ACS S.A.
ES0167050915
|
67.70
68.20
|
67.70
67.70
|
|
-0.50
-0.73
|
08:11:51
18.09.2025
|
Handeln
|
adidas
DE000A1EWWW0
|
181.65
178.70
|
181.65
179.45
|
|
2.95
1.65
|
18:04:50
18.09.2025
|
Handeln
|
AEGON N.V.
NL0000303709
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aeroports de Paris ADPAct.
FR0010340141
|
110.30
113.30
|
110.30
110.30
|
|
-3.00
-2.65
|
08:03:23
18.09.2025
|
Handeln
|
AIR France-KLM
FR001400J770
|
12.39
12.35
|
12.39
12.39
|
|
0.04
0.32
|
08:04:10
18.09.2025
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
175.04
174.14
|
175.40
175.00
|
|
0.90
0.52
|
14:26:16
18.09.2025
|
Handeln
|
Airbus SE
NL0000235190
|
191.78
192.52
|
192.90
191.34
|
|
-0.74
-0.38
|
17:18:51
18.09.2025
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
13.82
12.82
|
13.83
12.77
|
|
1.00
7.80
|
17:07:29
18.09.2025
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
60.74
60.98
|
61.24
60.74
|
|
-0.24
-0.39
|
09:13:10
18.09.2025
|
Handeln
|
Allianz
DE0008404005
|
347.30
345.10
|
347.70
344.80
|
|
2.20
0.64
|
18:04:31
18.09.2025
|
Handeln
|
Alstom S.A.
FR0010220475
|
21.28
20.89
|
21.28
21.28
|
|
0.39
1.87
|
08:11:51
18.09.2025
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
67.26
67.66
|
67.26
67.26
|
|
-0.40
-0.59
|
08:04:11
18.09.2025
|
Handeln
|
Andritz AG
AT0000730007
|
60.15
60.30
|
60.15
59.45
|
|
-0.15
-0.25
|
16:08:53
18.09.2025
|
Handeln
|
Aperam S.A.
LU0569974404
|
26.86
26.80
|
26.86
26.86
|
|
0.06
0.22
|
08:03:23
18.09.2025
|
Handeln
|
ArkemaAct.
FR0010313833
|
58.30
58.05
|
58.30
58.30
|
|
0.25
0.43
|
08:03:23
18.09.2025
|
Handeln
|
ASML NV
NL0010273215
|
792.00
730.30
|
796.90
740.00
|
|
61.70
8.45
|
18:09:02
18.09.2025
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
32.71
32.79
|
32.71
32.71
|
|
-0.08
-0.24
|
08:04:11
18.09.2025
|
Handeln
|
Atlantia S.p.A.
IT0003506190
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Atos SE
FR0000051732
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aurubis
DE0006766504
|
94.50
96.05
|
96.00
94.50
|
|
-1.55
-1.61
|
15:34:28
18.09.2025
|
Handeln
|
AXA S.A.
FR0000120628
|
39.67
39.67
|
39.67
39.38
|
|
0.00
0.00
|
17:50:42
18.09.2025
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
12.25
12.19
|
12.25
12.21
|
|
0.06
0.49
|
09:13:10
18.09.2025
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
9.26
9.38
|
9.26
9.26
|
|
-0.13
-1.34
|
08:04:10
18.09.2025
|
Handeln
|
Banca Popolare di Sondrio S.c.a r.l.
IT0000784196
|
12.96
13.12
|
12.96
12.91
|
|
-0.17
-1.26
|
11:56:59
18.09.2025
|
Handeln
|
Banco de Sabadell SA
ES0113860A34
|
3.23
3.26
|
3.23
3.19
|
|
-0.03
-0.92
|
16:12:34
18.09.2025
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
12.87
12.91
|
12.87
12.87
|
|
-0.05
-0.35
|
08:11:51
18.09.2025
|
Handeln
|
BASF
DE000BASF111
|
42.98
43.33
|
43.41
42.74
|
|
-0.35
-0.81
|
18:05:30
18.09.2025
|
Handeln
|
Bayer
DE000BAY0017
|
27.62
27.34
|
27.91
27.30
|
|
0.29
1.04
|
18:07:44
18.09.2025
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
16.20
16.21
|
16.20
16.05
|
|
-0.01
-0.06
|
17:15:02
18.09.2025
|
Handeln
|
Beiersdorf AG
DE0005200000
|
91.98
93.30
|
92.90
90.50
|
|
-1.32
-1.41
|
18:11:28
18.09.2025
|
Handeln
|
BIC S.A.
FR0000120966
|
53.70
53.60
|
53.70
53.70
|
|
0.10
0.19
|
08:04:10
18.09.2025
|
Handeln
|
Bilfinger SE
DE0005909006
|
94.20
94.35
|
97.20
94.20
|
|
-0.15
-0.16
|
14:49:51
18.09.2025
|
Handeln
|
BMW AG
DE0005190003
|
83.16
82.82
|
83.52
82.98
|
|
0.34
0.41
|
18:02:21
18.09.2025
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
78.31
77.66
|
78.72
77.61
|
|
0.65
0.84
|
16:59:59
18.09.2025
|
Handeln
|
Bolsas y Mercados Espanoles Sociedad Holding de Mercados y Sistemas Financieros, SAShs
ES0115056139
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Bouygues S.A.
FR0000120503
|
37.26
37.21
|
37.26
37.03
|
|
0.05
0.13
|
09:13:10
18.09.2025
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
50.52
49.98
|
50.52
50.20
|
|
0.54
1.08
|
11:37:06
18.09.2025
|
Handeln
|
Bureau Veritas Registre International de Classification de Navires et d'Aeronefs S.A.
FR0006174348
|
25.72
25.94
|
25.72
25.72
|
|
-0.22
-0.85
|
08:04:11
18.09.2025
|
Handeln
|
C&C Group plc
IE00B010DT83
|
1.78
1.78
|
1.78
1.78
|
|
0.00
0.00
|
08:07:05
18.09.2025
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
8.67
8.68
|
8.67
8.60
|
|
-0.01
-0.12
|
09:15:03
18.09.2025
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
127.30
122.25
|
127.30
123.30
|
|
5.05
4.13
|
16:45:10
18.09.2025
|
Handeln
|
Carrefour S.A.
FR0000120172
|
12.17
12.08
|
12.17
12.08
|
|
0.09
0.75
|
10:39:15
18.09.2025
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|