A2A S.p.A.
IT0001233417
|
2.17
2.21
|
2.17
2.17
|
|
-0.04
-1.63
|
08:17:14
24.07.2025
|
Handeln
|
Aalberts
NL0000852564
|
27.22
31.50
|
30.00
27.22
|
|
-4.28
-13.59
|
21:49:51
24.07.2025
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
59.78
59.40
|
60.02
59.56
|
|
0.38
0.64
|
15:24:08
24.07.2025
|
Handeln
|
Acciona S.A.
ES0125220311
|
166.20
166.40
|
166.20
166.20
|
|
-0.20
-0.12
|
08:09:19
24.07.2025
|
Handeln
|
Accor S.A.
FR0000120404
|
49.81
48.93
|
49.81
49.81
|
|
0.88
1.80
|
08:20:01
24.07.2025
|
Handeln
|
Acerinox S.A.
ES0132105018
|
10.26
10.66
|
10.67
10.26
|
|
-0.40
-3.75
|
21:49:51
24.07.2025
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
215.20
213.60
|
215.20
215.20
|
|
1.60
0.75
|
08:10:16
24.07.2025
|
Handeln
|
ACS S.A.
ES0167050915
|
60.40
60.00
|
60.40
60.20
|
|
0.40
0.67
|
11:25:42
24.07.2025
|
Handeln
|
adidas
DE000A1EWWW0
|
198.75
200.40
|
203.00
197.75
|
|
-1.65
-0.82
|
21:36:20
24.07.2025
|
Handeln
|
AEGON N.V.
NL0000303709
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aeroports de Paris ADPAct.
FR0010340141
|
111.30
112.00
|
111.90
111.30
|
|
-0.70
-0.63
|
21:49:51
24.07.2025
|
Handeln
|
AIR France-KLM
FR001400J770
|
11.19
11.10
|
11.19
11.12
|
|
0.09
0.81
|
18:33:51
24.07.2025
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
172.98
171.90
|
173.46
172.36
|
|
1.08
0.63
|
19:09:42
24.07.2025
|
Handeln
|
Airbus SE
NL0000235190
|
183.24
186.32
|
186.92
182.64
|
|
-3.08
-1.65
|
19:43:22
24.07.2025
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
15.26
15.68
|
15.46
15.05
|
|
-0.42
-2.68
|
21:35:33
24.07.2025
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
58.58
58.00
|
58.80
58.58
|
|
0.58
1.00
|
09:19:24
24.07.2025
|
Handeln
|
Allianz
DE0008404005
|
344.90
347.40
|
348.80
342.30
|
|
-2.50
-0.72
|
20:23:59
24.07.2025
|
Handeln
|
Alstom S.A.
FR0010220475
|
22.54
22.00
|
22.54
22.23
|
|
0.54
2.45
|
11:04:49
24.07.2025
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
71.78
71.28
|
71.78
71.78
|
|
0.50
0.70
|
08:17:14
24.07.2025
|
Handeln
|
Andritz AG
AT0000730007
|
65.55
67.15
|
67.40
65.55
|
|
-1.60
-2.38
|
21:49:51
24.07.2025
|
Handeln
|
Aperam S.A.
LU0569974404
|
27.94
28.50
|
28.62
27.94
|
|
-0.56
-1.96
|
21:49:51
24.07.2025
|
Handeln
|
ArkemaAct.
FR0010313833
|
64.40
65.20
|
65.30
64.40
|
|
-0.80
-1.23
|
21:49:51
24.07.2025
|
Handeln
|
ASML NV
NL0010273215
|
617.00
610.00
|
620.00
610.70
|
|
7.00
1.15
|
19:53:28
24.07.2025
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
32.15
31.97
|
32.15
32.15
|
|
0.18
0.56
|
08:17:14
24.07.2025
|
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
|
93.00
94.80
|
94.85
93.00
|
|
-1.80
-1.90
|
14:26:35
24.07.2025
|
Handeln
|
AXA S.A.
FR0000120628
|
42.04
42.05
|
42.62
41.89
|
|
-0.01
-0.02
|
18:01:08
24.07.2025
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
14.24
13.91
|
14.34
14.24
|
|
0.33
2.37
|
09:19:24
24.07.2025
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
7.81
7.71
|
7.81
7.81
|
|
0.10
1.27
|
08:17:14
24.07.2025
|
Handeln
|
Banca Popolare di Sondrio S.c.a r.l.
IT0000784196
|
12.07
12.09
|
12.07
12.07
|
|
-0.02
-0.12
|
09:21:39
24.07.2025
|
Handeln
|
Banco de Sabadell SA
ES0113860A34
|
2.97
2.93
|
2.98
2.96
|
|
0.04
1.37
|
13:44:14
24.07.2025
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
11.63
11.42
|
11.63
11.63
|
|
0.21
1.80
|
08:09:19
24.07.2025
|
Handeln
|
BASF
DE000BASF111
|
45.61
45.05
|
46.30
45.30
|
|
0.56
1.24
|
21:55:59
24.07.2025
|
Handeln
|
Bayer
DE000BAY0017
|
29.04
28.75
|
29.58
28.72
|
|
0.29
1.01
|
21:53:30
24.07.2025
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
12.98
12.74
|
13.07
12.98
|
|
0.24
1.84
|
13:09:54
24.07.2025
|
Handeln
|
Beiersdorf AG
DE0005200000
|
112.05
112.25
|
112.05
111.75
|
|
-0.20
-0.18
|
20:00:51
24.07.2025
|
Handeln
|
BIC S.A.
FR0000120966
|
54.50
53.60
|
54.50
54.50
|
|
0.90
1.68
|
08:10:16
24.07.2025
|
Handeln
|
Bilfinger SE
DE0005909006
|
93.25
93.00
|
93.65
93.00
|
|
0.25
0.27
|
17:36:40
24.07.2025
|
Handeln
|
BMW AG
DE0005190003
|
86.56
87.52
|
88.10
86.30
|
|
-0.96
-1.10
|
19:56:43
24.07.2025
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
79.00
79.94
|
80.96
78.53
|
|
-0.94
-1.18
|
21:55:44
24.07.2025
|
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
|
38.72
38.73
|
38.98
38.72
|
|
-0.01
-0.03
|
09:19:24
24.07.2025
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
56.58
57.50
|
57.64
56.58
|
|
-0.92
-1.60
|
17:49:05
24.07.2025
|
Handeln
|
Bureau Veritas Registre International de Classification de Navires et d'Aeronefs S.A.
FR0006174348
|
27.92
27.88
|
27.92
27.92
|
|
0.04
0.14
|
08:10:16
24.07.2025
|
Handeln
|
C&C Group plc
IE00B010DT83
|
2.02
1.95
|
2.02
2.02
|
|
0.07
3.59
|
09:21:39
24.07.2025
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
7.72
7.54
|
7.72
7.72
|
|
0.18
2.41
|
09:03:17
24.07.2025
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
134.20
136.35
|
137.70
134.20
|
|
-2.15
-1.58
|
16:09:15
24.07.2025
|
Handeln
|
Carrefour S.A.
FR0000120172
|
12.70
12.30
|
12.70
12.31
|
|
0.40
3.25
|
21:34:26
24.07.2025
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|