A2A S.p.A.
IT0001233417
|
2.25
2.29
|
2.25
2.25
|
|
-0.03
-1.40
|
08:03:27
25.05.2026
|
Handeln
|
Aalberts
NL0000852564
|
38.82
38.50
|
38.82
38.82
|
|
0.32
0.83
|
08:44:29
25.05.2026
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
71.92
71.78
|
71.92
71.92
|
|
0.14
0.20
|
08:46:41
25.05.2026
|
Handeln
|
Acciona S.A.
ES0125220311
|
253.00
250.20
|
253.00
253.00
|
|
2.80
1.12
|
08:26:39
25.05.2026
|
Handeln
|
Accor S.A.
FR0000120404
|
46.76
44.43
|
46.76
46.76
|
|
2.33
5.24
|
09:51:48
25.05.2026
|
Handeln
|
Acerinox S.A.
ES0132105018
|
15.35
15.08
|
15.35
15.18
|
|
0.27
1.79
|
10:22:59
25.05.2026
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
279.40
274.40
|
279.40
276.20
|
|
5.00
1.82
|
09:51:12
25.05.2026
|
Handeln
|
ACS S.A.
ES0167050915
|
124.70
124.00
|
124.70
122.70
|
|
0.70
0.56
|
10:58:56
25.05.2026
|
Handeln
|
adidas
DE000A1EWWW0
|
156.60
154.90
|
156.70
155.50
|
|
1.70
1.10
|
11:13:16
25.05.2026
|
Handeln
|
AEGON N.V.
NL0000303709
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Aeroports de Paris ADPAct.
FR0010340141
|
112.00
108.20
|
112.00
110.30
|
|
3.80
3.51
|
10:23:18
25.05.2026
|
Handeln
|
AIR France-KLM
FR001400J770
|
11.00
10.28
|
11.30
10.53
|
|
0.72
7.01
|
14:45:17
25.05.2026
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
182.02
181.00
|
182.02
181.92
|
|
1.02
0.56
|
10:01:22
25.05.2026
|
Handeln
|
Airbus SE
NL0000235190
|
174.56
168.26
|
174.56
170.96
|
|
6.30
3.74
|
15:19:08
25.05.2026
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
53.90
53.70
|
54.80
53.74
|
|
0.20
0.37
|
14:01:02
25.05.2026
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
52.92
51.22
|
52.92
52.92
|
|
1.70
3.32
|
09:51:49
25.05.2026
|
Handeln
|
Allianz
DE0008404005
|
389.90
385.10
|
390.00
386.60
|
|
4.80
1.25
|
15:21:24
25.05.2026
|
Handeln
|
Alstom S.A.
FR0010220475
|
16.89
16.67
|
16.89
16.89
|
|
0.22
1.29
|
08:46:41
25.05.2026
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
51.76
52.12
|
51.76
51.76
|
|
-0.36
-0.69
|
08:06:06
25.05.2026
|
Handeln
|
Andritz AG
AT0000730007
|
75.90
75.60
|
75.90
75.90
|
|
0.30
0.40
|
08:44:29
25.05.2026
|
Handeln
|
Aperam S.A.
LU0569974404
|
49.64
49.30
|
49.64
49.64
|
|
0.34
0.69
|
08:44:29
25.05.2026
|
Handeln
|
ArkemaAct.
FR0010313833
|
59.95
62.65
|
59.95
59.95
|
|
-2.70
-4.31
|
08:44:29
25.05.2026
|
Handeln
|
ASML NV
NL0010273215
|
1’420.80
1’420.00
|
1’438.60
1’416.20
|
|
0.80
0.06
|
15:21:48
25.05.2026
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
38.89
38.85
|
39.21
38.89
|
|
0.04
0.10
|
15:19:50
25.05.2026
|
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
|
200.60
198.00
|
200.60
200.60
|
|
2.60
1.31
|
08:02:11
25.05.2026
|
Handeln
|
AXA S.A.
FR0000120628
|
40.49
40.05
|
40.49
40.17
|
|
0.44
1.10
|
14:08:41
25.05.2026
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
10.17
10.40
|
10.17
10.17
|
|
-0.23
-2.21
|
09:49:06
25.05.2026
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
11.50
11.52
|
11.50
11.39
|
|
-0.02
-0.17
|
08:15:24
25.05.2026
|
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
|
3.50
3.39
|
3.50
3.47
|
|
0.11
3.16
|
15:32:01
25.05.2026
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
14.29
13.83
|
14.29
13.88
|
|
0.46
3.33
|
12:37:22
25.05.2026
|
Handeln
|
BASF
DE000BASF111
|
51.05
51.62
|
51.68
50.89
|
|
-0.57
-1.10
|
15:14:52
25.05.2026
|
Handeln
|
Bayer
DE000BAY0017
|
38.56
38.42
|
38.92
38.54
|
|
0.14
0.36
|
14:52:14
25.05.2026
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
19.93
19.36
|
19.93
19.63
|
|
0.58
2.97
|
13:47:15
25.05.2026
|
Handeln
|
Beiersdorf AG
DE0005200000
|
73.36
72.30
|
73.60
73.28
|
|
1.06
1.47
|
10:47:24
25.05.2026
|
Handeln
|
BIC S.A.
FR0000120966
|
59.30
58.50
|
59.30
59.30
|
|
0.80
1.37
|
08:06:24
25.05.2026
|
Handeln
|
Bilfinger SE
DE0005909006
|
90.85
88.20
|
90.85
89.10
|
|
2.65
3.00
|
09:53:57
25.05.2026
|
Handeln
|
BMW AG
DE0005190003
|
75.62
74.44
|
75.80
75.40
|
|
1.18
1.59
|
15:40:31
25.05.2026
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
90.51
89.08
|
90.51
90.51
|
|
1.43
1.61
|
08:06:06
25.05.2026
|
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
|
50.28
49.95
|
50.28
50.28
|
|
0.33
0.66
|
09:49:07
25.05.2026
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
57.68
57.60
|
57.68
57.68
|
|
0.08
0.14
|
08:01:38
25.05.2026
|
Handeln
|
Bureau Veritas Registre International de Classification de Navires et d'Aeronefs S.A.
FR0006174348
|
26.99
27.12
|
26.99
26.99
|
|
-0.13
-0.48
|
08:06:06
25.05.2026
|
Handeln
|
C&C Group plc
IE00B010DT83
|
1.17
1.19
|
1.17
1.17
|
|
-0.02
-1.68
|
08:28:53
25.05.2026
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
11.55
11.50
|
11.58
11.55
|
|
0.05
0.43
|
09:28:19
25.05.2026
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
103.65
103.20
|
103.65
103.65
|
|
0.45
0.44
|
08:06:05
25.05.2026
|
Handeln
|
Carrefour S.A.
FR0000120172
|
17.21
17.27
|
17.21
17.18
|
|
-0.06
-0.32
|
11:56:42
25.05.2026
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
