A2A S.p.A.
IT0001233417
|
2.26
2.25
|
2.26
2.26
|
|
0.01
0.49
|
17:01:28
29.05.2026
|
Handeln
|
Aalberts
NL0000852564
|
39.04
39.24
|
39.34
39.04
|
|
-0.20
-0.51
|
21:39:03
29.05.2026
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
68.66
71.34
|
70.18
68.66
|
|
-2.68
-3.76
|
19:04:08
29.05.2026
|
Handeln
|
Acciona S.A.
ES0125220311
|
248.60
250.20
|
254.40
248.60
|
|
-1.60
-0.64
|
17:39:06
29.05.2026
|
Handeln
|
Accor S.A.
FR0000120404
|
46.73
46.33
|
46.73
46.73
|
|
0.40
0.86
|
08:06:52
29.05.2026
|
Handeln
|
Acerinox S.A.
ES0132105018
|
15.68
15.98
|
16.03
15.68
|
|
-0.30
-1.88
|
21:39:03
29.05.2026
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
269.60
268.00
|
269.60
269.60
|
|
1.60
0.60
|
08:02:55
29.05.2026
|
Handeln
|
ACS S.A.
ES0167050915
|
123.80
125.70
|
125.20
123.30
|
|
-1.90
-1.51
|
19:48:47
29.05.2026
|
Handeln
|
adidas
DE000A1EWWW0
|
167.00
168.25
|
170.00
166.60
|
|
-1.25
-0.74
|
21:55:10
29.05.2026
|
Handeln
|
AEGON N.V.
NL0000303709
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aeroports de Paris ADPAct.
FR0010340141
|
114.00
112.00
|
114.00
113.10
|
|
2.00
1.79
|
21:39:03
29.05.2026
|
Handeln
|
AIR France-KLM
FR001400J770
|
11.54
11.25
|
11.72
11.54
|
|
0.29
2.58
|
20:47:41
29.05.2026
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
178.70
182.04
|
182.60
178.70
|
|
-3.34
-1.83
|
17:31:41
29.05.2026
|
Handeln
|
Airbus SE
NL0000235190
|
180.04
177.92
|
182.18
177.98
|
|
2.12
1.19
|
19:22:46
29.05.2026
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
58.46
59.10
|
60.46
58.00
|
|
-0.64
-1.08
|
21:58:44
29.05.2026
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
65.58
62.72
|
66.78
65.58
|
|
2.86
4.56
|
18:30:03
29.05.2026
|
Handeln
|
Allianz
DE0008404005
|
381.60
382.70
|
383.60
379.70
|
|
-1.10
-0.29
|
19:43:19
29.05.2026
|
Handeln
|
Alstom S.A.
FR0010220475
|
17.35
16.98
|
17.48
17.35
|
|
0.37
2.15
|
17:30:10
29.05.2026
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
53.42
52.94
|
53.42
53.10
|
|
0.48
0.91
|
09:41:15
29.05.2026
|
Handeln
|
Andritz AG
AT0000730007
|
77.40
77.60
|
77.80
77.40
|
|
-0.20
-0.26
|
21:39:03
29.05.2026
|
Handeln
|
Aperam S.A.
LU0569974404
|
50.70
52.15
|
52.30
50.70
|
|
-1.45
-2.78
|
21:39:03
29.05.2026
|
Handeln
|
ArkemaAct.
FR0010313833
|
60.00
60.40
|
61.90
60.00
|
|
-0.40
-0.66
|
21:39:03
29.05.2026
|
Handeln
|
ASML NV
NL0010273215
|
1’380.00
1’385.40
|
1’415.80
1’380.00
|
|
-5.40
-0.39
|
17:26:44
29.05.2026
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
38.71
38.30
|
38.71
38.45
|
|
0.41
1.07
|
17:43:18
29.05.2026
|
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
|
215.20
215.20
|
217.60
213.80
|
|
0.00
0.00
|
21:34:13
29.05.2026
|
Handeln
|
AXA S.A.
FR0000120628
|
39.84
39.74
|
39.88
39.58
|
|
0.10
0.25
|
17:13:30
29.05.2026
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
9.90
9.92
|
9.90
9.90
|
|
-0.02
-0.20
|
09:03:57
29.05.2026
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
11.68
11.60
|
11.68
11.68
|
|
0.08
0.71
|
08:02:55
29.05.2026
|
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
|
2.89
2.88
|
2.91
2.86
|
|
0.01
0.24
|
16:48:01
29.05.2026
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
14.06
14.15
|
14.06
14.06
|
|
-0.09
-0.60
|
08:41:03
29.05.2026
|
Handeln
|
BASF
DE000BASF111
|
50.69
50.69
|
51.40
50.61
|
|
0.00
0.00
|
17:29:36
29.05.2026
|
Handeln
|
Bayer
DE000BAY0017
|
36.48
37.76
|
37.93
35.99
|
|
-1.28
-3.39
|
21:10:32
29.05.2026
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
20.23
19.88
|
20.23
19.90
|
|
0.35
1.76
|
17:07:12
29.05.2026
|
Handeln
|
Beiersdorf AG
DE0005200000
|
69.80
73.06
|
72.34
69.80
|
|
-3.26
-4.46
|
17:25:46
29.05.2026
|
Handeln
|
BIC S.A.
FR0000120966
|
58.40
58.10
|
58.40
58.40
|
|
0.30
0.52
|
08:02:55
29.05.2026
|
Handeln
|
Bilfinger SE
DE0005909006
|
87.85
88.95
|
89.00
87.45
|
|
-1.10
-1.24
|
18:56:35
29.05.2026
|
Handeln
|
BMW AG
DE0005190003
|
75.02
75.74
|
76.44
74.96
|
|
-0.72
-0.95
|
19:26:16
29.05.2026
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
92.42
91.60
|
93.28
91.90
|
|
0.82
0.90
|
21:22:01
29.05.2026
|
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
|
50.32
50.18
|
50.32
50.32
|
|
0.14
0.28
|
09:03:56
29.05.2026
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
56.54
56.24
|
56.54
55.66
|
|
0.30
0.53
|
12:52:44
29.05.2026
|
Handeln
|
Bureau Veritas Registre International de Classification de Navires et d'Aeronefs S.A.
FR0006174348
|
25.65
25.96
|
25.65
25.65
|
|
-0.31
-1.19
|
08:02:54
29.05.2026
|
Handeln
|
C&C Group plc
IE00B010DT83
|
1.22
1.09
|
1.22
1.01
|
|
0.13
11.93
|
16:00:06
29.05.2026
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
11.49
11.37
|
11.49
11.49
|
|
0.13
1.10
|
08:12:49
29.05.2026
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
101.25
100.25
|
101.25
101.25
|
|
1.00
1.00
|
08:02:54
29.05.2026
|
Handeln
|
Carrefour S.A.
FR0000120172
|
16.05
15.98
|
16.21
16.00
|
|
0.07
0.41
|
20:44:42
29.05.2026
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
