A2A S.p.A.
IT0001233417
|
2.31
2.29
|
2.31
2.31
|
|
0.01
0.61
|
08:01:37
25.09.2026
|
Handeln
|
Aalberts
NL0000852564
|
42.16
41.62
|
42.16
41.72
|
|
0.54
1.30
|
21:41:39
25.09.2026
|
Handeln
|
AB InBev SA-NV (Anheuser-Busch InBev)
BE0974293251
|
68.40
67.02
|
68.40
68.40
|
|
1.38
2.06
|
08:20:38
25.09.2026
|
Handeln
|
Acciona S.A.
ES0125220311
|
208.80
209.80
|
208.80
208.80
|
|
-1.00
-0.48
|
09:05:52
25.09.2026
|
Handeln
|
Accor S.A.
FR0000120404
|
45.52
45.42
|
45.52
45.52
|
|
0.10
0.22
|
08:49:23
25.09.2026
|
Handeln
|
Acerinox S.A.
ES0132105018
|
17.37
17.31
|
17.37
17.36
|
|
0.06
0.35
|
21:41:39
25.09.2026
|
Handeln
|
Ackermans & van Haaren S.A.
BE0003764785
|
270.20
268.80
|
270.20
270.20
|
|
1.40
0.52
|
08:01:37
25.09.2026
|
Handeln
|
ACS S.A.
ES0167050915
|
94.10
93.85
|
94.10
93.55
|
|
0.25
0.27
|
10:49:46
25.09.2026
|
Handeln
|
adidas
DE000A1EWWW0
|
147.55
142.30
|
147.55
142.50
|
|
5.25
3.69
|
18:25:56
25.09.2026
|
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
107.10
|
109.80
108.80
|
|
2.70
2.52
|
21:41:39
25.09.2026
|
Handeln
|
AIR France-KLM
FR001400J770
|
11.60
11.56
|
11.60
11.60
|
|
0.04
0.30
|
08:01:37
25.09.2026
|
Handeln
|
Air Liquide S.A.
FR0000120073
|
167.42
169.08
|
169.32
167.42
|
|
-1.66
-0.98
|
13:55:16
25.09.2026
|
Handeln
|
Airbus SE
NL0000235190
|
191.58
195.00
|
193.88
189.96
|
|
-3.42
-1.75
|
14:03:37
25.09.2026
|
Handeln
|
AIXTRON SE
DE000A0WMPJ6
|
35.00
35.21
|
35.55
35.00
|
|
-0.21
-0.60
|
15:27:39
25.09.2026
|
Handeln
|
Akzo Nobel N.V.
NL0013267909
|
57.34
58.02
|
57.34
56.80
|
|
-0.68
-1.17
|
21:39:02
25.09.2026
|
Handeln
|
Allianz
DE0008404005
|
424.70
419.80
|
424.70
420.20
|
|
4.90
1.17
|
20:59:26
25.09.2026
|
Handeln
|
Alstom S.A.
FR0010220475
|
14.46
14.61
|
14.81
14.46
|
|
-0.15
-1.03
|
17:55:36
25.09.2026
|
Handeln
|
Amadeus IT Holding SA
ES0109067019
|
53.58
53.78
|
54.08
53.58
|
|
-0.20
-0.37
|
14:08:39
25.09.2026
|
Handeln
|
Andritz AG
AT0000730007
|
84.00
83.80
|
84.10
84.00
|
|
0.20
0.24
|
21:41:39
25.09.2026
|
Handeln
|
Aperam S.A.
LU0569974404
|
44.64
44.56
|
44.68
44.64
|
|
0.08
0.18
|
21:41:39
25.09.2026
|
Handeln
|
ArkemaAct.
FR0010313833
|
56.60
56.80
|
56.95
56.60
|
|
-0.20
-0.35
|
21:41:39
25.09.2026
|
Handeln
|
ASML NV
NL0010273215
|
1’521.40
1’505.20
|
1’542.00
1’521.40
|
|
16.20
1.08
|
21:32:26
25.09.2026
|
Handeln
|
Assicurazioni Generali S.p.A.
IT0000062072
|
43.70
43.48
|
43.92
43.63
|
|
0.22
0.51
|
12:48:14
25.09.2026
|
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
|
168.40
167.00
|
168.40
168.40
|
|
1.40
0.84
|
08:03:36
25.09.2026
|
Handeln
|
AXA S.A.
FR0000120628
|
43.80
43.85
|
44.01
43.80
|
|
-0.05
-0.11
|
16:05:32
25.09.2026
|
Handeln
|
Azelis Group N.V.
BE0974400328
|
11.75
11.85
|
11.75
11.75
|
|
-0.10
-0.84
|
08:49:23
25.09.2026
|
Handeln
|
Banca Popolare dell`Emilia Romagna S.c.a r.l.
IT0000066123
|
14.12
14.16
|
14.12
14.12
|
|
-0.04
-0.27
|
08:01:38
25.09.2026
|
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
|
3.72
3.72
|
3.72
3.70
|
|
0.00
-0.03
|
16:16:46
25.09.2026
|
Handeln
|
Bankinter, SA Reg.Shs
ES0113679I37
|
16.64
16.56
|
16.64
16.64
|
|
0.09
0.51
|
09:05:52
25.09.2026
|
Handeln
|
BASF
DE000BASF111
|
50.46
52.21
|
52.16
50.23
|
|
-1.75
-3.35
|
20:15:31
25.09.2026
|
Handeln
|
Bayer
DE000BAY0017
|
49.89
49.50
|
50.26
49.48
|
|
0.39
0.79
|
20:26:10
25.09.2026
|
Handeln
|
BBVA SA (Banco Bilbao Vizcaya Argentaria)
ES0113211835
|
25.15
24.73
|
25.24
25.07
|
|
0.42
1.70
|
17:49:50
25.09.2026
|
Handeln
|
Beiersdorf AG
DE0005200000
|
78.30
78.82
|
78.84
77.72
|
|
-0.52
-0.66
|
20:15:31
25.09.2026
|
Handeln
|
BIC S.A.
FR0000120966
|
67.70
67.00
|
67.70
67.70
|
|
0.70
1.04
|
08:01:37
25.09.2026
|
Handeln
|
Bilfinger SE
DE0005909006
|
56.05
56.30
|
56.90
55.50
|
|
-0.25
-0.44
|
21:31:53
25.09.2026
|
Handeln
|
BMW AG
DE0005190003
|
55.96
56.92
|
56.82
55.40
|
|
-0.96
-1.69
|
21:49:28
25.09.2026
|
Handeln
|
BNP Paribas S.A.
FR0000131104
|
100.02
97.84
|
100.02
99.18
|
|
2.18
2.23
|
18:11:47
25.09.2026
|
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
|
43.21
43.06
|
43.21
43.21
|
|
0.15
0.35
|
08:49:23
25.09.2026
|
Handeln
|
Brenntag SE
DE000A1DAHH0
|
58.86
59.00
|
58.86
58.86
|
|
-0.14
-0.24
|
08:03:36
25.09.2026
|
Handeln
|
Bureau Veritas SA
FR0006174348
|
26.78
26.80
|
26.78
26.78
|
|
-0.02
-0.07
|
08:01:37
25.09.2026
|
Handeln
|
C&C Group plc
IE00B010DT83
|
1.27
1.17
|
1.27
1.13
|
|
0.10
8.55
|
12:50:02
25.09.2026
|
Handeln
|
CAIXABANK S.A.
ES0140609019
|
13.14
12.98
|
13.18
12.96
|
|
0.17
1.27
|
20:15:31
25.09.2026
|
Handeln
|
Cap Gemini S.A.
FR0000125338
|
104.00
105.25
|
104.60
104.00
|
|
-1.25
-1.19
|
16:04:38
25.09.2026
|
Handeln
|
Carrefour S.A.
FR0000120172
|
16.22
16.10
|
16.22
16.15
|
|
0.12
0.75
|
16:15:02
25.09.2026
|
Handeln
|
Casino Guichard-Perrachon et Cie. S.A.
FR0000125585
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
