A2A S.p.A.
IT0001233417
|
2.17
2.18
|
2.17
2.17
|
|
-0.02
-0.73
|
08:04:34
26.09.2025
|
Handeln
|
Aalberts
NL0000852564
|
28.10
28.08
|
28.10
28.10
|
|
0.02
0.07
|
08:03:12
26.09.2025
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
51.02
51.16
|
51.50
51.02
|
|
-0.14
-0.27
|
16:05:28
26.09.2025
|
Handeln
|
Acciona S.A.
ES0125220311
|
168.60
171.40
|
168.60
168.60
|
|
-2.80
-1.63
|
08:22:11
26.09.2025
|
Handeln
|
Accor S.A.
FR0000120404
|
40.34
40.17
|
40.34
40.34
|
|
0.17
0.42
|
08:20:01
26.09.2025
|
Handeln
|
Acerinox S.A.
ES0132105018
|
11.21
10.90
|
11.21
10.60
|
|
0.31
2.84
|
09:04:40
26.09.2025
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
219.20
220.40
|
219.20
219.20
|
|
-1.20
-0.54
|
08:06:00
26.09.2025
|
Handeln
|
ACS S.A.
ES0167050915
|
65.80
66.00
|
65.80
65.80
|
|
-0.20
-0.30
|
08:22:11
26.09.2025
|
Handeln
|
adidas
DE000A1EWWW0
|
180.95
181.85
|
180.95
180.40
|
|
-0.90
-0.49
|
18:49:24
26.09.2025
|
Handeln
|
AEGON N.V.
NL0000303709
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aeroports de Paris ADPAct.
FR0010340141
|
109.80
109.70
|
109.80
109.80
|
|
0.10
0.09
|
08:03:12
26.09.2025
|
Handeln
|
AIR France-KLM
FR001400J770
|
11.59
11.73
|
11.71
11.59
|
|
-0.14
-1.19
|
19:55:18
26.09.2025
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
175.54
173.72
|
175.54
174.94
|
|
1.82
1.05
|
15:36:40
26.09.2025
|
Handeln
|
Airbus SE
NL0000235190
|
195.76
195.00
|
195.76
193.28
|
|
0.76
0.39
|
18:47:11
26.09.2025
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
15.00
15.50
|
15.60
15.00
|
|
-0.50
-3.23
|
16:59:50
26.09.2025
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
61.08
60.96
|
61.08
61.08
|
|
0.12
0.20
|
08:04:32
26.09.2025
|
Handeln
|
Allianz
DE0008404005
|
358.30
349.40
|
358.80
350.30
|
|
8.90
2.55
|
19:48:52
26.09.2025
|
Handeln
|
Alstom S.A.
FR0010220475
|
22.16
21.15
|
22.16
21.40
|
|
1.01
4.78
|
10:36:54
26.09.2025
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
65.08
65.06
|
65.08
65.08
|
|
0.02
0.03
|
08:04:34
26.09.2025
|
Handeln
|
Andritz AG
AT0000730007
|
60.40
60.40
|
60.40
60.40
|
|
0.00
0.00
|
08:03:12
26.09.2025
|
Handeln
|
Aperam S.A.
LU0569974404
|
27.78
27.66
|
27.78
27.78
|
|
0.12
0.43
|
08:03:12
26.09.2025
|
Handeln
|
ArkemaAct.
FR0010313833
|
53.75
54.40
|
54.35
53.75
|
|
-0.65
-1.19
|
14:36:38
26.09.2025
|
Handeln
|
ASML NV
NL0010273215
|
811.60
816.30
|
812.90
803.00
|
|
-4.70
-0.58
|
17:41:38
26.09.2025
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
32.81
32.79
|
32.81
32.81
|
|
0.02
0.06
|
08:04:33
26.09.2025
|
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
|
102.70
101.00
|
102.70
101.20
|
|
1.70
1.68
|
17:46:56
26.09.2025
|
Handeln
|
AXA S.A.
FR0000120628
|
40.75
39.93
|
40.75
39.98
|
|
0.82
2.05
|
17:20:22
26.09.2025
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
11.32
11.31
|
11.32
11.32
|
|
0.01
0.09
|
08:04:32
26.09.2025
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
9.37
9.38
|
9.37
9.37
|
|
-0.01
-0.09
|
08:04:33
26.09.2025
|
Handeln
|
Banca Popolare di Sondrio S.c.a r.l.
IT0000784196
|
13.15
13.10
|
13.15
13.15
|
|
0.06
0.42
|
08:05:21
26.09.2025
|
Handeln
|
Banco de Sabadell SA
ES0113860A34
|
3.32
3.30
|
3.32
3.26
|
|
0.02
0.61
|
16:09:42
26.09.2025
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
12.91
12.85
|
12.91
12.91
|
|
0.06
0.47
|
08:22:11
26.09.2025
|
Handeln
|
BASF
DE000BASF111
|
42.48
42.05
|
42.48
41.88
|
|
0.43
1.02
|
19:53:06
26.09.2025
|
Handeln
|
Bayer
DE000BAY0017
|
27.30
27.37
|
27.30
26.70
|
|
-0.07
-0.24
|
17:52:30
26.09.2025
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
16.14
16.31
|
16.23
16.13
|
|
-0.17
-1.01
|
09:56:56
26.09.2025
|
Handeln
|
Beiersdorf AG
DE0005200000
|
87.62
87.86
|
88.08
87.48
|
|
-0.24
-0.27
|
14:50:18
26.09.2025
|
Handeln
|
BIC S.A.
FR0000120966
|
53.40
53.30
|
53.40
53.40
|
|
0.10
0.19
|
08:06:00
26.09.2025
|
Handeln
|
Bilfinger SE
DE0005909006
|
93.60
92.70
|
93.70
92.25
|
|
0.90
0.97
|
15:14:57
26.09.2025
|
Handeln
|
BMW AG
DE0005190003
|
85.50
84.68
|
85.96
85.18
|
|
0.82
0.97
|
19:49:03
26.09.2025
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
77.73
78.06
|
77.73
76.12
|
|
-0.33
-0.42
|
16:07:19
26.09.2025
|
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
|
37.90
37.11
|
37.90
37.18
|
|
0.79
2.13
|
14:30:37
26.09.2025
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
49.65
50.08
|
49.65
49.65
|
|
-0.43
-0.86
|
08:00:46
26.09.2025
|
Handeln
|
Bureau Veritas Registre International de Classification de Navires et d'Aeronefs S.A.
FR0006174348
|
25.72
25.64
|
25.72
25.72
|
|
0.08
0.31
|
08:06:00
26.09.2025
|
Handeln
|
C&C Group plc
IE00B010DT83
|
1.50
1.53
|
1.50
1.50
|
|
-0.03
-1.96
|
08:05:21
26.09.2025
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
8.75
8.76
|
8.75
8.75
|
|
-0.01
-0.11
|
08:05:21
26.09.2025
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
121.65
122.05
|
121.65
121.65
|
|
-0.40
-0.33
|
08:06:00
26.09.2025
|
Handeln
|
Carrefour S.A.
FR0000120172
|
12.75
12.51
|
12.77
12.56
|
|
0.24
1.92
|
19:35:34
26.09.2025
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|