MENU
COTATIONS
| Cours | 433,230 Pts |
|---|---|
| Variation | -0,03% |
| Volume | - |
| Ouverture | 432,450 Pts |
| + haut | 434,160 Pts |
| + bas | 429,950 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| 3I GROUP | 13,15£ | 0,34% | 0,05£ | 13,24£ | 12,97£ | 819.919 | 16/05 17:30 |
| A2A | 1,67€ | 2,20% | 0,04€ | 1,68€ | 1,63€ | 6.826.102 | 16/05 17:29 |
| AALBERTS IND | 44,43€ | 0,23% | 0,10€ | 44,77€ | 43,68€ | 127.556 | 16/05 17:29 |
| AB INBEV | 53,92€ | 0,82% | 0,44€ | 54,00€ | 52,91€ | 740.611 | 16/05 17:29 |
| ABB Ltd. | 28,31Fr. | -1,77% | -0,51Fr. | 28,90Fr. | 28,31Fr. | 3.964.421 | 16/05 17:30 |
| Abn Amro Group | 11,67€ | 0,78% | 0,09€ | 11,78€ | 11,42€ | 1.657.487 | 16/05 17:29 |
| STANDARD LIFE | 1,88£ | -0,78% | -0,02£ | 1,90£ | 1,87£ | 2.609.996 | 16/05 17:30 |
| Acciona | 182,30€ | 1,11% | 2,00€ | 183,80€ | 180,40€ | 60.047 | 16/05 17:29 |
| ACCOR | 30,85€ | 0,52% | 0,16€ | 31,24€ | 30,36€ | 256.715 | 16/05 17:29 |
| ACKERMANS | 169,10€ | 1,08% | 1,80€ | 169,50€ | 166,90€ | 7.766 | 16/05 17:28 |
| ACS | 24,74€ | 1,77% | 0,43€ | 24,84€ | 24,30€ | 375.844 | 16/05 17:29 |
| ADDTECH -B- | 160,00k | 0,00% | 0,00k | 162,50k | 156,00k | 308.349 | 16/05 17:29 |
| Adecco | 36,21Fr. | 1,29% | 0,46Fr. | 36,57Fr. | 35,33Fr. | 701.572 | 16/05 17:30 |
| ADIDAS N | 180,04€ | -0,51% | -0,92€ | 181,68€ | 177,82€ | 512.219 | 16/05 17:29 |
| ADMIRAL GROUP | 22,71£ | 1,07% | 0,22£ | 22,82£ | 22,34£ | 273.879 | 16/05 17:30 |
| ADP | 131,70€ | 0,57% | 0,75€ | 132,95€ | 130,30€ | 18.449 | 16/05 17:29 |
| ADYEN | 1.484,00€ | 0,01% | 0,20€ | 1.524,40€ | 1.462,60€ | 82.015 | 16/05 17:29 |
| AEDIFICA | 110,50€ | 1,01% | 1,10€ | 111,30€ | 109,30€ | 30.824 | 16/05 17:22 |
| AEGON | 4,86€ | -1,38% | -0,07€ | 4,92€ | 4,82€ | 7.608.003 | 16/05 17:29 |
| Aena | 135,05€ | 1,58% | 2,10€ | 135,45€ | 132,85€ | 66.204 | 16/05 17:29 |
| Ageas (Ex-Fortis) | 44,47€ | 1,14% | 0,50€ | 44,60€ | 43,55€ | 150.324 | 16/05 17:29 |
| AIR LIQUIDE | 159,30€ | -1,91% | -3,10€ | 159,86€ | 158,28€ | 353.716 | 16/05 17:29 |
| AIRBUS GROUP | 105,80€ | -0,53% | -0,56€ | 106,52€ | 104,00€ | 702.452 | 16/05 17:29 |
| Det Norske Oljeselskap | 366,30 NOK | 1,83% | 6,60 NOK | 367,20 NOK | 357,20 NOK | 578.384 | 16/05 16:26 |
| AKZO NOBEL | 80,32€ | 0,27% | 0,22€ | 81,22€ | 79,96€ | 281.399 | 16/05 17:29 |
| ASSISTED LIVING-A | 70,67$ | 0,02% | 0,02$ | 71,47$ | 70,67$ | 339.860 | 16/05 17:32 |
| ALFA LAVAL | 254,60k | -1,47% | -3,80k | 260,00k | 253,50k | 689.248 | 16/05 17:29 |
| ALK-ABELLO -B- | 128,84 DKK | -0,89% | -1,16 DKK | 130,78 DKK | 123,28 DKK | 568.160 | 16/05 16:59 |
| ALLFUNDS GRP | 7,82€ | 0,64% | 0,05€ | 7,90€ | 7,53€ | 319.256 | 16/05 17:29 |
| ALLIANZ N | 198,14€ | -1,13% | -2,26€ | 200,70€ | 197,40€ | 621.047 | 16/05 17:29 |
| ALLREAL HLDG REG. | 178,80Fr. | 1,13% | 2,00Fr. | 179,80Fr. | 176,80Fr. | 17.446 | 16/05 17:30 |
| ALSTOM | 22,86€ | -1,76% | -0,41€ | 23,19€ | 22,55€ | 1.207.594 | 16/05 17:29 |
| ALTEN | 120,00€ | 0,00% | 0,00€ | 120,80€ | 118,60€ | 16.100 | 16/05 17:29 |
| Amadeus-A | 58,94€ | 0,34% | 0,20€ | 59,62€ | 58,42€ | 151.321 | 16/05 17:29 |
| AMBU -B- | 85,96 DKK | -1,08% | -0,94 DKK | 87,04 DKK | 82,58 DKK | 1.643.829 | 16/05 16:59 |
| AMPLIFON | 34,26€ | 0,03% | 0,01€ | 34,54€ | 33,68€ | 193.693 | 16/05 17:29 |
| AMS | 11,06Fr. | -2,56% | -0,29Fr. | 11,35Fr. | 10,97Fr. | 1.498.634 | 16/05 17:30 |
| AMUNDI GROUP | 55,15€ | -0,81% | -0,45€ | 56,05€ | 55,10€ | 79.767 | 16/05 17:29 |
| ANDRITZ | 41,60€ | 0,24% | 0,10€ | 41,72€ | 40,76€ | 40.912 | 16/05 17:29 |
| ANGLO AMERICAN | 33,52£ | 1,45% | 0,48£ | 33,93£ | 32,38£ | 1.492.500 | 16/05 17:30 |
| ANTOFAGASTA | 13,75£ | 2,08% | 0,27£ | 14,01£ | 13,41£ | 793.805 | 16/05 17:30 |
| AP MOELLER-MAERS-B- | 19.830,00 DKK | 0,79% | 155,00 DKK | 20.130,00 DKK | 19.350,00 DKK | 21.454 | 16/05 16:59 |
| ARCADIS | 36,66€ | -4,68% | -1,80€ | 37,24€ | 36,48€ | 108.323 | 16/05 17:29 |
| ARCELORMITTAL REG | 27,04€ | 2,25% | 0,60€ | 27,51€ | 26,18€ | 4.557.365 | 16/05 17:29 |
| ARGEN-X | 300,30€ | 0,77% | 2,30€ | 301,70€ | 291,30€ | 37.652 | 16/05 17:29 |
| ARKEMA | 115,75€ | 0,48% | 0,55€ | 117,05€ | 114,40€ | 116.933 | 16/05 17:29 |
| AROUNDTOWN | 4,64€ | 0,59% | 0,03€ | 4,64€ | 4,60€ | 1.005 | 16/05 12:42 |
| ASHTEAD GROUP | 38,77£ | -2,29% | -0,92£ | 39,55£ | 38,49£ | 387.075 | 16/05 17:30 |
| ASM INT | 286,85€ | -1,36% | -3,95€ | 291,25€ | 283,75€ | 125.030 | 16/05 17:29 |
| ASML HLDG | 511,00€ | -2,70% | -14,20€ | 526,40€ | 506,40€ | 433.495 | 16/05 17:29 |
| Asr Nederland | 43,86€ | -0,05% | -0,02€ | 44,27€ | 43,47€ | 214.536 | 16/05 17:29 |
| ASSA ABLOY-B- | 234,10k | 0,39% | 0,90k | 235,40k | 231,20k | 1.675.464 | 16/05 17:29 |
| ASSOCIAT BRIT FOODS | 16,71£ | 0,21% | 0,03£ | 16,76£ | 16,36£ | 413.804 | 16/05 17:30 |
| ASTRAZENECA | 104,02£ | 1,17% | 1,16£ | 104,14£ | 101,36£ | 1.327.175 | 16/05 17:30 |
| ATLANTIA | 22,88€ | 0,04% | 0,01€ | 22,92€ | 22,84€ | 1.214.694 | 16/05 17:29 |
| ATLAS COPCO -A- | 103,84k | -4,29% | -4,66k | 108,22k | 103,50k | 5.113.103 | 16/05 17:29 |
| ATOS | 22,97€ | -1,92% | -0,45€ | 23,43€ | 22,73€ | 238.187 | 16/05 17:29 |
| AUTO TRADER GR | 5,57£ | -0,39% | -0,02£ | 5,61£ | 5,53£ | 765.776 | 16/05 17:30 |
| AVANZA BANK HLDG | 210,10k | 0,48% | 1,00k | 213,70k | 205,30k | 347.958 | 16/05 17:29 |
| Avast (WI) | 4,85£ | -2,24% | -0,11£ | 5,00£ | 4,85£ | 1.723.393 | 16/05 17:30 |
| AVEVA GROUP | 21,41£ | 0,70% | 0,11£ | 21,56£ | 20,88£ | 138.091 | 16/05 17:30 |
| AVIVA | 3,93£ | 1,95% | 0,10£ | 4,01£ | 3,84£ | 8.797.768 | 16/05 17:30 |
| AXA | 22,92€ | -0,37% | -0,09€ | 23,16€ | 22,76€ | 2.330.370 | 16/05 17:29 |
| BACHEM HLDG N -B- | 73,15Fr. | -0,54% | -0,40Fr. | 73,95Fr. | 70,95Fr. | 110.370 | 16/05 17:30 |
| BAE SYSTEMS | 7,54£ | 1,78% | 0,13£ | 7,59£ | 7,36£ | 2.816.702 | 16/05 17:30 |
| Bakkafrost | 594,00 NOK | 0,42% | 2,50 NOK | 603,00 NOK | 590,00 NOK | 70.180 | 16/05 16:25 |
| BALDER -B- | 428,80k | 1,97% | 8,30k | 435,80k | 412,70k | 274.816 | 16/05 17:29 |
| Baloise Holding | 162,50Fr. | 0,19% | 0,30Fr. | 163,90Fr. | 161,20Fr. | 90.049 | 16/05 17:30 |
| Banco Bpm | 2,88€ | -1,27% | -0,04€ | 2,92€ | 2,86€ | 8.804.098 | 16/05 17:29 |
| Banco Sabadell | 0,71€ | -0,48% | 0,00€ | 0,72€ | 0,70€ | 11.304.835 | 16/05 17:29 |
| Banco Santander | 2,70€ | -1,14% | -0,03€ | 2,75€ | 2,69€ | 18.691.074 | 16/05 17:29 |
| Bankinter | 5,32€ | -0,19% | -0,01€ | 5,37€ | 5,26€ | 684.927 | 16/05 17:29 |
| BARCLAYS | 1,51£ | 0,63% | 0,01£ | 1,53£ | 1,49£ | 28.894.093 | 16/05 17:30 |
| BARRATT DEV PLC | 4,79£ | -1,22% | -0,06£ | 4,86£ | 4,75£ | 1.418.137 | 16/05 17:30 |
| BARRY CALLEBAUT N | 2.278,00Fr. | 0,80% | 18,00Fr. | 2.298,00Fr. | 2.242,00Fr. | 5.302 | 16/05 17:30 |
| BASF N | 49,11€ | -0,56% | -0,28€ | 49,43€ | 48,77€ | 1.568.145 | 16/05 17:29 |
| BAYER N | 62,89€ | 2,19% | 1,35€ | 62,91€ | 60,78€ | 1.839.697 | 16/05 17:29 |
| BBVA | 4,84€ | -0,12% | -0,01€ | 4,87€ | 4,77€ | 11.396.080 | 16/05 17:29 |
| BEAZLEY | 4,70£ | 2,98% | 0,14£ | 4,70£ | 4,53£ | 644.397 | 16/05 17:30 |
| BEIERSDORF | 95,72€ | 0,46% | 0,44€ | 95,86€ | 94,34€ | 92.722 | 16/05 17:29 |
| BEIJER REF -B- | 154,00k | 0,00% | 0,00k | 155,00k | 151,20k | 329.112 | 16/05 17:29 |
| BELIMO HLDG N | 375,00Fr. | -1,57% | -6,00Fr. | 383,50Fr. | 374,00Fr. | 13.511 | 16/05 17:30 |
| BELLWAY | 22,91£ | -0,48% | -0,13£ | 23,44£ | 22,69£ | 72.961 | 16/05 17:30 |
| Berkeley Group Holdings (The) | 40,04£ | 0,50% | 0,17£ | 40,23£ | 39,63£ | 85.669 | 16/05 17:30 |
| BESI | 52,82€ | -0,19% | -0,10€ | 53,68€ | 52,22€ | 581.120 | 16/05 17:29 |
| BIG YELLOW GROUP | 12,44£ | -1,11% | -0,14£ | 12,58£ | 12,38£ | 104.564 | 16/05 17:30 |
| BILLERUDKORSNAS | 135,50k | 0,48% | 0,65k | 138,00k | 134,00k | 413.566 | 16/05 17:29 |
| BIOMERIEUX | 88,86€ | 0,38% | 0,34€ | 89,48€ | 87,00€ | 49.426 | 16/05 17:29 |
| BMW | 77,33€ | -0,42% | -0,33€ | 78,34€ | 76,64€ | 704.771 | 16/05 17:29 |
| BNP PARIBAS-A- | 52,19€ | -0,36% | -0,19€ | 52,76€ | 51,58€ | 1.492.725 | 16/05 17:29 |
| BOLIDEN | 371,20k | 2,65% | 9,60k | 375,40k | 361,20k | 1.387.983 | 16/05 17:29 |
| BOLLORE | 4,77€ | 0,25% | 0,01€ | 4,84€ | 4,71€ | 10.440.897 | 16/05 17:29 |
| BOUYGUES | 31,60€ | 1,28% | 0,40€ | 31,67€ | 31,09€ | 642.656 | 16/05 17:29 |
| BP | 4,18£ | 0,93% | 0,04£ | 4,20£ | 4,07£ | 21.946.662 | 16/05 17:30 |
| BRENNTAG N | 70,18€ | -1,57% | -1,12€ | 71,08€ | 69,84€ | 219.787 | 16/05 17:29 |
| Bridgepoint Group (Reg S) (WI) | 2,75£ | 0,00% | 0,00£ | 2,82£ | 2,71£ | 318.520 | 16/05 17:30 |
| BRIT AMER TOBACCO | 34,55£ | 0,76% | 0,26£ | 34,60£ | 34,04£ | 3.820.680 | 16/05 17:30 |
| BRIT LAND CO REIT | 5,07£ | 1,04% | 0,05£ | 5,10£ | 4,98£ | 688.667 | 16/05 17:30 |
| BRITVIC | 8,53£ | -0,06% | -0,01£ | 8,58£ | 8,44£ | 173.933 | 16/05 17:30 |
| BT GROUP | 1,80£ | -0,19% | 0,00£ | 1,85£ | 1,80£ | 11.038.319 | 16/05 17:30 |
| BUCHER IND N | 331,80Fr. | -0,48% | -1,60Fr. | 335,60Fr. | 330,00Fr. | 10.592 | 16/05 17:30 |
| BUNZL | 29,47£ | 0,55% | 0,15£ | 29,82£ | 28,97£ | 402.578 | 16/05 17:30 |
| BURBERRY GROUP | 15,70£ | -0,32% | -0,06£ | 15,80£ | 15,52£ | 420.899 | 16/05 17:30 |
| BUREAU VERITAS | 26,49€ | 0,38% | 0,10€ | 26,53€ | 25,98€ | 250.761 | 16/05 17:29 |
| Caixabank | 2,89€ | 0,10% | 0,00€ | 2,91€ | 2,85€ | 5.021.514 | 16/05 17:29 |
| CAP GEMINI | 184,20€ | -0,03% | -0,05€ | 186,00€ | 180,85€ | 169.857 | 16/05 17:29 |
| CARLSBERG -B- | 913,80 DKK | 4,22% | 37,00 DKK | 917,40 DKK | 879,00 DKK | 286.283 | 16/05 16:59 |
| CARREFOUR | 21,15€ | 0,57% | 0,12€ | 21,24€ | 20,92€ | 1.809.757 | 16/05 17:29 |
| CASTELLUM | 183,25k | 1,36% | 2,45k | 184,25k | 179,60k | 671.638 | 16/05 17:29 |
| Cellnex | 39,75€ | -2,09% | -0,85€ | 40,82€ | 39,70€ | 445.063 | 16/05 17:29 |
| CENTRICA | 0,80£ | 4,28% | 0,03£ | 0,81£ | 0,78£ | 12.937.917 | 16/05 17:30 |
| CHRISTIAN DIOR | 548,00€ | -0,54% | -3,00€ | 554,00€ | 544,00€ | 2.554 | 16/05 17:29 |
| Clariant AG | 17,29Fr. | -0,35% | -0,06Fr. | 17,59Fr. | 17,26Fr. | 406.743 | 16/05 17:30 |
| CLOSE BROS GRP | 10,76£ | 0,19% | 0,01£ | 10,80£ | 10,65£ | 148.395 | 16/05 17:30 |
| CNH INDUSTRIAL | 13,81€ | 0,11% | 0,02€ | 13,86€ | 13,62€ | 1.364.322 | 16/05 17:29 |
| CNP ASSURANCES | 20,90€ | 0,00% | 0,00€ | 20,92€ | 20,90€ | 90.632 | 16/05 17:29 |
| COCA-COLA HBC N | 17,91£ | 1,42% | 0,24£ | 17,92£ | 17,36£ | 528.014 | 16/05 17:30 |
| COFINIMMO | 120,80€ | -4,66% | 0,10€ | 123,20€ | 120,80€ | 32.282 | 16/05 17:29 |
| COLOPLAST -B- | 859,20 DKK | 0,96% | 8,20 DKK | 875,00 DKK | 846,20 DKK | 471.252 | 16/05 16:59 |
| COLRUYT | 33,82€ | 1,93% | 0,64€ | 33,88€ | 33,22€ | 441.353 | 16/05 17:29 |
| COMPASS GROUP | 18,17£ | 0,53% | 0,09£ | 18,42£ | 17,96£ | 1.883.253 | 16/05 17:30 |
| CONTINENTAL | 64,62€ | -2,62% | -1,74€ | 65,70€ | 63,64€ | 376.292 | 16/05 17:29 |
| Convatec Group (WI) | 2,21£ | -0,54% | -0,01£ | 2,22£ | 2,16£ | 1.666.761 | 16/05 17:30 |
| Covestro Ag O.N. | 39,45€ | -0,25% | -0,10€ | 39,96€ | 39,16€ | 427.698 | 16/05 17:30 |
| FONC.DES REGIONS | 66,25€ | 2,32% | 1,50€ | 66,60€ | 64,35€ | 46.555 | 16/05 17:29 |
| CREDIT AGRICOLE | 10,23€ | -0,51% | -0,05€ | 10,37€ | 10,17€ | 2.682.578 | 16/05 17:29 |
| CRODA INTL PLC | 67,78£ | -1,31% | -0,90£ | 68,72£ | 67,64£ | 204.820 | 16/05 17:30 |
| Credit Suisse Group | 6,52Fr. | 0,18% | 0,01Fr. | 6,65Fr. | 6,48Fr. | 9.465.463 | 16/05 17:30 |
| D'IETEREN | 155,30€ | 1,04% | 1,60€ | 157,00€ | 152,40€ | 42.349 | 16/05 17:29 |
| DANONE | 56,42€ | 0,45% | 0,25€ | 56,49€ | 55,67€ | 875.496 | 16/05 17:29 |
| DANSKE BANK | 107,65 DKK | 2,67% | 2,80 DKK | 108,05 DKK | 105,10 DKK | 1.327.796 | 16/05 16:59 |
| DASSAULT AVIA. | 156,20€ | 0,32% | 0,50€ | 158,00€ | 154,40€ | 28.178 | 16/05 17:29 |
| DASSAULT SYST. | 37,76€ | -0,91% | -0,35€ | 38,34€ | 37,66€ | 485.673 | 16/05 17:29 |
| CAMPARI | 10,25€ | 0,34% | 0,04€ | 10,33€ | 10,12€ | 660.446 | 16/05 17:29 |
| DCC | 62,30£ | 0,29% | 0,14£ | 62,40£ | 61,68£ | 94.494 | 16/05 17:30 |
| DECHRA PHARMACLTS | 32,90£ | 0,67% | 0,20£ | 33,08£ | 32,54£ | 160.426 | 16/05 17:30 |
| Delivery Hero Ag Na O.N. | 29,72€ | 3,05% | 0,88€ | 30,00€ | 28,05€ | 1.320.046 | 16/05 17:29 |
| WILLIAM DEMANT HLDG | 293,90 DKK | 4,96% | 13,90 DKK | 295,00 DKK | 275,00 DKK | 408.900 | 16/05 16:59 |
| DERWENT LONDON | 30,02£ | 0,47% | 0,12£ | 30,28£ | 29,86£ | 105.659 | 16/05 17:30 |
| DEUTSCHE BANK N | 9,22€ | -1,37% | -0,13€ | 9,43€ | 9,18€ | 7.286.932 | 16/05 17:29 |
| DEUTSCHE BOERSE N | 161,50€ | -0,83% | -1,35€ | 163,70€ | 160,80€ | 191.511 | 16/05 17:29 |
| DEUTSCHE POST N | 38,37€ | -1,51% | -0,59€ | 38,92€ | 37,91€ | 1.552.312 | 16/05 17:29 |
| DEUTSCHE TELEKOM N | 18,06€ | -1,45% | -0,27€ | 18,48€ | 17,88€ | 7.256.506 | 16/05 17:29 |
| DIAGEO | 38,67£ | 1,12% | 0,43£ | 38,74£ | 38,16£ | 1.993.190 | 16/05 17:30 |
| DIASORIN | 119,85€ | 0,63% | 0,75€ | 121,95€ | 117,50€ | 119.303 | 16/05 17:29 |
| DIPLOMA | 24,60£ | -5,42% | -1,44£ | 26,08£ | 23,54£ | 436.370 | 16/05 17:30 |
| DIRECT LINE INS | 2,50£ | 1,46% | 0,03£ | 2,52£ | 2,45£ | 1.604.510 | 16/05 17:30 |
| DKSH HLDG N | 82,35Fr. | 0,86% | 0,70Fr. | 82,55Fr. | 81,15Fr. | 49.126 | 16/05 17:30 |
| Dr. Martens (WI) | 1,99£ | -0,25% | -0,01£ | 2,01£ | 1,95£ | 511.214 | 16/05 17:30 |
| DRAX GROUP | 7,78£ | 3,80% | 0,29£ | 7,86£ | 7,39£ | 562.103 | 16/05 17:30 |
| DS SMITH | 3,06£ | -2,77% | -0,09£ | 3,12£ | 3,03£ | 3.342.131 | 16/05 17:30 |
| DSM | 140,55€ | -1,26% | -1,80€ | 142,00€ | 140,00€ | 204.810 | 16/05 17:29 |
| DSV | 1.079,50 DKK | 2,18% | 23,00 DKK | 1.086,00 DKK | 1.009,50 DKK | 557.101 | 16/05 16:59 |
| DUFRY N | 100,70Fr. | -1,66% | -1,70Fr. | 103,80Fr. | 100,00Fr. | 332.638 | 09/04 17:30 |
| E.ON N | 9,94€ | 0,42% | 0,04€ | 9,95€ | 9,70€ | 5.552.014 | 16/05 17:29 |
| EASYJET | 4,96£ | -0,56% | -0,03£ | 4,99£ | 4,80£ | 3.321.740 | 16/05 17:30 |
| EDENRED | 44,66€ | -0,60% | -0,27€ | 45,22€ | 44,53€ | 258.059 | 16/05 17:29 |
| EDF | 8,61€ | 1,60% | 0,14€ | 8,64€ | 8,46€ | 1.457.977 | 16/05 17:29 |
| EDP RENOVAVEIS | 20,52€ | 0,64% | 0,13€ | 20,69€ | 20,23€ | 316.272 | 16/05 17:29 |
| EDP-ENERGIAS R | 4,45€ | 2,02% | 0,09€ | 4,48€ | 4,33€ | 4.686.098 | 16/05 17:29 |
| EIFFAGE | 91,30€ | -3,63% | -3,44€ | 91,76€ | 90,42€ | 190.144 | 16/05 17:29 |
| ELECTROLUX -B- | 154,20k | -2,31% | -3,64k | 158,36k | 153,68k | 1.693.910 | 16/05 17:29 |
| ELEKTA -B- FR | 72,40k | 1,57% | 1,12k | 72,84k | 69,66k | 983.040 | 16/05 17:29 |
| ELIA SYSTEM OP. | 151,50€ | 2,43% | 3,60€ | 152,50€ | 147,90€ | 30.327 | 16/05 17:27 |
| ELIS | 14,41€ | -1,10% | -0,16€ | 14,68€ | 14,28€ | 136.195 | 16/05 17:29 |
| ELISA | 54,16€ | 0,45% | 0,24€ | 54,18€ | 53,54€ | 159.881 | 16/05 16:29 |
| EMS-CHEM HLDG N | 815,00Fr. | -0,61% | -5,00Fr. | 822,00Fr. | 810,00Fr. | 6.580 | 16/05 17:30 |
| Enagas | 21,12€ | 1,73% | 0,36€ | 21,23€ | 20,61€ | 484.083 | 16/05 17:29 |
| Endesa | 20,01€ | 0,98% | 0,20€ | 20,09€ | 19,70€ | 648.818 | 16/05 17:29 |
| ENEL | 5,98€ | 0,71% | 0,04€ | 6,02€ | 5,89€ | 12.664.287 | 16/05 17:29 |
| ENGIE | 11,60€ | 2,08% | 0,24€ | 11,66€ | 11,28€ | 3.547.011 | 16/05 17:29 |
| ENI | 13,85€ | 1,52% | 0,21€ | 13,89€ | 13,56€ | 7.359.778 | 16/05 17:29 |
| GVC HOLD | 13,65£ | 0,18% | 0,01£ | 13,79£ | 13,49£ | 658.107 | 16/05 17:30 |
| Statoil | 331,20 NOK | -0,23% | -0,75 NOK | 333,35 NOK | 327,65 NOK | 3.079.012 | 16/05 16:29 |
| ERICSSON -B- | 78,94k | 1,81% | 1,40k | 80,14k | 76,36k | 8.478.789 | 16/05 17:29 |
| ERSTE GROUP BANK | 27,75€ | -0,47% | -0,13€ | 28,38€ | 27,55€ | 605.361 | 16/05 17:30 |
| ESSILOR INTL | 149,15€ | -0,30% | -0,45€ | 149,85€ | 147,85€ | 252.417 | 16/05 17:29 |
| EURAZEO | 71,60€ | 0,28% | 0,20€ | 72,10€ | 70,90€ | 37.084 | 16/05 17:29 |
| EUROFINS SCIENTIFIC | 84,46€ | 0,33% | 0,28€ | 84,90€ | 83,50€ | 163.248 | 16/05 17:29 |
| EURONEXT | 73,02€ | -0,49% | -0,36€ | 74,50€ | 72,74€ | 39.577 | 16/05 17:29 |
| EXOR | 64,74€ | -1,01% | -0,66€ | 65,30€ | 64,44€ | 62.809 | 16/05 17:29 |
| EXPERIAN | 26,52£ | -1,63% | -0,44£ | 26,70£ | 26,24£ | 578.491 | 16/05 17:30 |
| FABEGE | 121,20k | 2,71% | 3,20k | 121,30k | 117,35k | 490.153 | 16/05 17:29 |
| FAURECIA | 21,64€ | -1,46% | -0,32€ | 21,89€ | 21,18€ | 698.108 | 16/05 17:29 |
| FDJ | 34,86€ | -0,29% | -0,10€ | 35,16€ | 34,38€ | 91.404 | 16/05 17:29 |
| Ferrari | 180,15€ | -3,61% | -6,75€ | 186,10€ | 179,80€ | 173.385 | 16/05 17:29 |
| Ferrovial | 23,98€ | 0,46% | 0,11€ | 24,05€ | 23,58€ | 457.846 | 16/05 17:29 |
| FLUGHAFEN ZUERICH N | 157,80Fr. | 0,25% | 0,40Fr. | 158,70Fr. | 155,90Fr. | 28.506 | 16/05 17:30 |
| Fluidra | 22,84€ | 0,18% | 0,04€ | 23,12€ | 22,42€ | 300.506 | 16/05 17:29 |
| FORTUM | 17,03€ | 0,18% | 0,03€ | 17,15€ | 16,52€ | 1.431.360 | 16/05 16:29 |
| FRESENIUS | 33,22€ | -2,55% | -0,87€ | 33,26€ | 32,66€ | 747.427 | 16/05 17:29 |
| FRESENIUS MED CARE | 56,90€ | 0,96% | 0,54€ | 56,94€ | 55,82€ | 210.917 | 16/05 17:29 |
| FUTURE | 20,10£ | -2,43% | -0,50£ | 20,80£ | 19,95£ | 122.137 | 16/05 17:30 |
| GALENICA | 71,85Fr. | -0,90% | -0,65Fr. | 72,35Fr. | 70,90Fr. | 135.337 | 16/05 17:30 |
| GALP ENERGIA -B- | 10,47€ | -0,52% | -0,06€ | 10,67€ | 10,43€ | 1.519.145 | 16/05 17:29 |
| GAMES WORKSHOP GRP | 70,40£ | -0,70% | -0,60£ | 71,75£ | 69,90£ | 32.084 | 16/05 17:30 |
| GBL | 84,82€ | 0,09% | 0,08€ | 85,10€ | 83,84€ | 107.552 | 16/05 17:29 |
| Geberit | 524,20Fr. | -0,98% | -5,20Fr. | 532,20Fr. | 523,60Fr. | 67.199 | 16/05 17:30 |
| GECINA N | 107,00€ | 2,00% | 2,10€ | 107,00€ | 104,60€ | 66.505 | 16/05 17:29 |
| GENUS | 25,54£ | 0,63% | 0,10£ | 25,78£ | 25,10£ | 38.595 | 16/05 17:30 |
| GEORG FISCHER N | 50,25Fr. | -1,08% | -0,55Fr. | 51,45Fr. | 50,20Fr. | 117.770 | 16/05 17:30 |
| GETINGE -B- | 287,20k | -1,71% | -5,00k | 291,90k | 284,40k | 890.095 | 16/05 17:29 |
| GP EUROTUNNEL RGPT | 17,78€ | 1,92% | 0,34€ | 17,78€ | 17,36€ | 299.654 | 16/05 17:29 |
| Givaudan | 3.654,00Fr. | 0,30% | 11,00Fr. | 3.691,00Fr. | 3.628,00Fr. | 14.843 | 16/05 17:30 |
| GLAXOSMITHKLINE | 17,89£ | 1,94% | 0,34£ | 17,92£ | 17,47£ | 10.931.481 | 16/05 17:30 |
| GLENCORE | 4,77£ | 3,34% | 0,15£ | 4,78£ | 4,58£ | 24.018.228 | 16/05 17:30 |
| GN STORE NORD | 243,30 DKK | 7,28% | 16,50 DKK | 243,30 DKK | 226,20 DKK | 789.527 | 16/05 16:59 |
| GREGGS | 21,58£ | -0,55% | -0,12£ | 22,08£ | 21,10£ | 222.384 | 16/05 17:30 |
| Grifols-A | 19,70€ | -0,03% | -0,01€ | 19,70€ | 19,28€ | 571.074 | 16/05 17:29 |
| HALMA PLC | 21,75£ | -1,89% | -0,43£ | 22,10£ | 21,67£ | 386.358 | 16/05 17:30 |
| HARGREAVES LANS | 8,72£ | -1,47% | -0,13£ | 8,93£ | 8,62£ | 662.835 | 16/05 17:30 |
| HAYS | 1,19£ | -1,00% | -0,01£ | 1,20£ | 1,18£ | 1.064.642 | 16/05 17:30 |
| HEIDELBERGCEMENT | 52,14€ | -0,08% | -0,04€ | 52,30€ | 50,78€ | 635.800 | 16/05 17:29 |
| HEINEKEN | 95,14€ | 0,57% | 0,54€ | 95,30€ | 93,60€ | 442.177 | 16/05 17:29 |
| HEINEKEN HOLDING | 75,00€ | 0,87% | 0,65€ | 75,00€ | 73,70€ | 77.626 | 16/05 17:29 |
| Hellofresh Se Inh O.N. | 38,81€ | -0,49% | -0,19€ | 38,93€ | 37,35€ | 720.897 | 16/05 17:29 |
| HELVETIA HLDG N | 118,50Fr. | 0,34% | 0,40Fr. | 119,70Fr. | 117,80Fr. | 76.146 | 16/05 17:30 |
| HENKEL VZ | 63,28€ | 0,60% | 0,38€ | 63,28€ | 61,98€ | 282.746 | 16/05 17:29 |
| HENNES&MAURITZ -B- | 130,52k | 0,94% | 1,22k | 131,30k | 128,34k | 4.496.225 | 16/05 17:29 |
| HERA | 3,50€ | 3,61% | 0,12€ | 3,53€ | 3,37€ | 7.535.188 | 16/05 17:29 |
| HERMES INTL | 1.068,00€ | -0,19% | -2,00€ | 1.076,50€ | 1.053,50€ | 31.313 | 16/05 17:29 |
| HEXAGON -B- | 115,75k | -1,74% | -2,05k | 118,15k | 114,40k | 2.934.536 | 16/05 17:29 |
| HEXPOL -B- | 85,30k | -0,64% | -0,55k | 87,15k | 84,05k | 673.984 | 16/05 17:29 |
| HIKMA PHARM | 16,99£ | -1,39% | -0,25£ | 17,38£ | 16,97£ | 898.573 | 16/05 17:30 |
| HISCOX | 9,64£ | 1,58% | 0,15£ | 9,66£ | 9,42£ | 279.774 | 16/05 17:30 |
| Holcim Ltd | 45,00€ | -0,44% | -0,20€ | 45,70€ | 44,30€ | 21.661 | 16/05 17:29 |
| HOLMEN -B- | 527,00k | 1,58% | 8,20k | 535,40k | 519,00k | 393.670 | 16/05 17:29 |
| HOMESERVE | 10,48£ | -1,78% | -0,21£ | 10,65£ | 10,45£ | 2.458.949 | 16/05 17:30 |
| HOWDEN JOIN GRP | 6,82£ | 0,06% | 0,00£ | 6,84£ | 6,70£ | 1.263.676 | 16/05 17:30 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 16/05/2022 | 11/05/2022 | 19/04/2022 | 15/02/2022 | 17/05/2021 |
| Cours | 433,230 | 427,590 | 456,280 | 467,560 | 442,290 |
| variation | -0,13 | 5,64 | -23,05 | -34,33 | -9,06 |
| variation % | -0,03% | 1,32% | -5,05% | -7,34% | -2,05% |
| plus haut | 434,16 | 433,48 | 464,11 | 470,53 | 495,46 |
| plus bas | 429,95 | 417,27 | 417,27 | 405,61 | 405,61 |
| volume | - | - | - | - | - |
