A2A S.p.A.
IT0001233417
|
2.30
2.25
|
2.30
2.30
|
|
0.05
2.13
|
08:04:57
26.05.2026
|
Handeln
|
Aalberts
NL0000852564
|
39.10
39.24
|
39.10
39.10
|
|
-0.14
-0.36
|
08:06:05
26.05.2026
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
71.68
71.92
|
72.30
71.68
|
|
-0.24
-0.33
|
13:01:27
26.05.2026
|
Handeln
|
Acciona S.A.
ES0125220311
|
256.00
253.00
|
256.00
255.40
|
|
3.00
1.19
|
09:32:57
26.05.2026
|
Handeln
|
Accor S.A.
FR0000120404
|
45.97
46.13
|
45.97
45.97
|
|
-0.16
-0.35
|
08:12:46
26.05.2026
|
Handeln
|
Acerinox S.A.
ES0132105018
|
15.68
15.44
|
15.68
15.37
|
|
0.24
1.55
|
12:26:35
26.05.2026
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
278.60
279.40
|
278.60
278.60
|
|
-0.80
-0.29
|
08:01:55
26.05.2026
|
Handeln
|
ACS S.A.
ES0167050915
|
124.60
124.70
|
124.60
123.70
|
|
-0.10
-0.08
|
17:28:15
26.05.2026
|
Handeln
|
adidas
DE000A1EWWW0
|
157.40
158.30
|
158.00
155.30
|
|
-0.90
-0.57
|
19:22:03
26.05.2026
|
Handeln
|
AEGON N.V.
NL0000303709
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aeroports de Paris ADPAct.
FR0010340141
|
112.60
112.10
|
112.60
112.60
|
|
0.50
0.45
|
08:06:05
26.05.2026
|
Handeln
|
AIR France-KLM
FR001400J770
|
11.13
11.00
|
11.13
10.99
|
|
0.13
1.18
|
14:14:22
26.05.2026
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
182.46
183.84
|
183.90
182.28
|
|
-1.38
-0.75
|
20:47:16
26.05.2026
|
Handeln
|
Airbus SE
NL0000235190
|
172.74
174.76
|
174.28
172.00
|
|
-2.02
-1.16
|
20:06:03
26.05.2026
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
53.20
54.04
|
54.08
52.80
|
|
-0.84
-1.55
|
20:37:15
26.05.2026
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
53.30
53.28
|
53.30
53.30
|
|
0.02
0.04
|
08:00:46
26.05.2026
|
Handeln
|
Allianz
DE0008404005
|
389.10
388.60
|
392.30
388.10
|
|
0.50
0.13
|
21:13:58
26.05.2026
|
Handeln
|
Alstom S.A.
FR0010220475
|
17.25
16.89
|
17.25
16.88
|
|
0.36
2.13
|
16:51:06
26.05.2026
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
52.80
51.76
|
52.80
52.80
|
|
1.04
2.01
|
08:04:57
26.05.2026
|
Handeln
|
Andritz AG
AT0000730007
|
78.10
77.50
|
78.10
77.10
|
|
0.60
0.77
|
16:07:25
26.05.2026
|
Handeln
|
Aperam S.A.
LU0569974404
|
52.60
50.75
|
52.60
50.60
|
|
1.85
3.65
|
16:16:45
26.05.2026
|
Handeln
|
ArkemaAct.
FR0010313833
|
58.85
59.05
|
58.85
58.85
|
|
-0.20
-0.34
|
08:06:05
26.05.2026
|
Handeln
|
ASML NV
NL0010273215
|
1’400.00
1’415.00
|
1’422.00
1’390.00
|
|
-15.00
-1.06
|
20:03:04
26.05.2026
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
38.77
39.13
|
38.89
38.74
|
|
-0.36
-0.92
|
20:18:42
26.05.2026
|
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
|
206.60
200.40
|
207.60
199.90
|
|
6.20
3.09
|
18:06:26
26.05.2026
|
Handeln
|
AXA S.A.
FR0000120628
|
40.46
40.20
|
40.86
40.35
|
|
0.26
0.65
|
20:26:20
26.05.2026
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
10.20
10.22
|
10.20
10.20
|
|
-0.02
-0.20
|
08:12:47
26.05.2026
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
11.69
11.70
|
11.72
11.65
|
|
-0.01
-0.12
|
16:05:31
26.05.2026
|
Handeln
|
Banca Popolare di Sondrio S.c.a r.l.
IT0000784196
|
17.58
17.35
|
0.00
0.00
|
|
0.23
1.33
|
19:31:36
17.04.2026
|
Handeln
|
Banco de Sabadell SA
ES0113860A34
|
3.49
3.50
|
3.51
3.48
|
|
0.00
-0.09
|
14:54:02
26.05.2026
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
14.27
14.29
|
14.27
14.27
|
|
-0.02
-0.14
|
08:12:22
26.05.2026
|
Handeln
|
BASF
DE000BASF111
|
51.33
51.27
|
51.59
51.01
|
|
0.06
0.12
|
19:45:01
26.05.2026
|
Handeln
|
Bayer
DE000BAY0017
|
37.75
38.48
|
38.50
37.50
|
|
-0.73
-1.90
|
21:04:30
26.05.2026
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
20.07
19.93
|
20.07
19.77
|
|
0.14
0.70
|
12:15:28
26.05.2026
|
Handeln
|
Beiersdorf AG
DE0005200000
|
72.52
73.36
|
72.52
72.52
|
|
-0.84
-1.15
|
08:02:22
26.05.2026
|
Handeln
|
BIC S.A.
FR0000120966
|
58.10
59.30
|
58.10
58.10
|
|
-1.20
-2.02
|
08:08:17
26.05.2026
|
Handeln
|
Bilfinger SE
DE0005909006
|
91.40
90.55
|
91.40
90.50
|
|
0.85
0.94
|
13:45:03
26.05.2026
|
Handeln
|
BMW AG
DE0005190003
|
75.40
75.56
|
75.92
74.92
|
|
-0.16
-0.21
|
18:19:33
26.05.2026
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
92.28
91.65
|
92.57
91.80
|
|
0.63
0.69
|
21:08:37
26.05.2026
|
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
|
49.99
50.22
|
49.99
49.99
|
|
-0.23
-0.46
|
08:12:46
26.05.2026
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
56.94
57.68
|
56.94
56.82
|
|
-0.74
-1.28
|
16:13:24
26.05.2026
|
Handeln
|
Bureau Veritas Registre International de Classification de Navires et d'Aeronefs S.A.
FR0006174348
|
25.98
26.99
|
25.98
25.98
|
|
-1.01
-3.74
|
08:08:17
26.05.2026
|
Handeln
|
C&C Group plc
IE00B010DT83
|
1.17
1.17
|
1.17
1.17
|
|
0.00
0.00
|
08:02:22
26.05.2026
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
11.63
11.55
|
11.63
11.62
|
|
0.08
0.65
|
13:42:25
26.05.2026
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
103.55
104.80
|
103.55
103.55
|
|
-1.25
-1.19
|
08:08:17
26.05.2026
|
Handeln
|
Carrefour S.A.
FR0000120172
|
16.06
17.19
|
16.16
16.06
|
|
-1.13
-6.58
|
18:21:31
26.05.2026
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
