Finanz und Wirtschaft 
22.07.2019 19:07:40
Chart
Kursdaten
| Kurs | 713.56 | Eröffnung | 713.56 |
| Diff. absolut | 0.94 | Tages-Hoch | 713.56 |
| Diff. % | 0.13 % | Tages-Tief | 713.56 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 19.07.2019 | 712.62 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.07.2019 / 19:07 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.53% | 727.1 | 608.4 |
| 1 Woche | -0.20% | 716.2 | 712.1 |
| 1 Monat | 0.67% | 727.1 | 712.1 |
| 3 Monate | 0.81% | 727.1 | 672.2 |
| 6 Monate | 10.25% | 727.1 | 641.7 |
| 1 Jahr | 1.24% | 727.1 | 600.8 |
| 3 Jahre | 26.03% | 772.3 | 547.8 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.B. Foods | 2337.00 | -0.43% | -10.00 | 70081 | 2340.50 | 2337.00 | 2366.00 | 7 | 2297.00 | 2339.00 | 500 | 0.39% | 13.89% |
| A.P. Moller-Maersk B | 7598.00 | 0.29% | 22.00 | 2850 | 7596.00 | 7580.00 | 7652.00 | 54 | 7540.00 | 7662.00 | 54 | -1.58% | 4.88% |
| AB InBev | 84.35 | 1.18% | 0.98 | 609205 | 84.14 | 83.92 | 84.96 | 174 | 84.34 | 84.35 | 2 | 6.04% | 44.76% |
| ABB N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ADIDAS | 283.55 | 1.50% | 4.20 | 90140 | 279.50 | 278.60 | 283.95 | 59 | 283.50 | 283.65 | 39 | 1.65% | 55.24% |
| AEGON | 4.53 | -0.53% | -0.02 | 582461 | 4.57 | 4.52 | 4.58 | 1097 | 4.52 | 4.54 | 1097 | -1.16% | 11.27% |
| ALLIANZ | 214.65 | -0.35% | -0.75 | 154054 | 215.75 | 213.95 | 215.95 | 20 | 214.35 | 214.70 | 101 | -0.21% | 22.50% |
| ANGLO AMERICAN | 2242.00 | 0.27% | 6.00 | 695833 | 2230.00 | 2227.00 | 2260.00 | 92 | 2241.50 | 2248.50 | 199 | 3.98% | 28.39% |
| ASML Holding | 201.65 | 0.84% | 1.67 | 427147 | 200.20 | 198.64 | 202.45 | 25 | 201.15 | 201.65 | 300 | 9.46% | 47.08% |
| ASSA Abloy B | 220.90 | 0.14% | 0.30 | 435416 | 220.00 | 219.40 | 221.70 | 2651 | 219.10 | 222.50 | 2658 | 4.00% | 40.08% |
| AXA | 23.46 | -0.36% | -0.09 | 663135 | 23.52 | 23.41 | 23.61 | 210 | 23.45 | 23.51 | 210 | -0.30% | 24.83% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ahold Delhaize | 20.55 | 0.98% | 0.20 | 464444 | 20.34 | 20.27 | 20.56 | 97 | 20.55 | 20.56 | 393 | 0.93% | -7.12% |
| Air Liquide | 122.75 | 0.70% | 0.85 | 103715 | 122.20 | 122.00 | 123.10 | 103 | 122.70 | 123.10 | 70 | -0.85% | 12.40% |
| Airbus Group | 130.58 | -0.71% | -0.94 | 204876 | 131.19 | 130.58 | 131.16 | 207 | 130.68 | 130.92 | 207 | 3.82% | 57.80% |
| Akzo Nobel | 82.12 | -0.48% | -0.40 | 202813 | 82.49 | 82.01 | 82.90 | 60 | 82.04 | 82.14 | 2 | -0.96% | 4.49% |
| Altice A | 3.15 | -1.10% | -0.04 | 225396 | 3.17 | 3.11 | 3.17 | 700 | 3.15 | 3.17 | 900 | 5.64% | 88.40% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ArcelorMittal | 15.20 | 2.66% | 0.39 | 981967 | 14.90 | 14.89 | 15.48 | 180 | 15.20 | 15.21 | 954 | 0.19% | -18.41% |
| Assicurazioni Genera | 16.89 | 0.09% | 0.01 | 187986 | 16.90 | 16.87 | 16.99 | 820 | 16.89 | 16.95 | 836 | -1.49% | 15.80% |
| AstraZeneca | 6368.00 | -0.15% | -9.50 | 495802 | 6346.00 | 6326.00 | 6432.00 | 116 | 6363.00 | 6371.00 | 171 | 0.24% | 8.67% |
| Atlas Copco A | 289.80 | 0.45% | 1.30 | 188313 | 286.80 | 286.00 | 290.40 | 1000 | 285.50 | 292.30 | 2028 | 2.82% | 37.40% |
| Aviva | 416.40 | -0.62% | -2.60 | 1477497 | 418.90 | 415.65 | 421.10 | 1627 | 415.90 | 416.40 | 2800 | -1.04% | 11.97% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 0.86 | -3.58% | -0.03 | 3294893 | 0.90 | 0.85 | 0.90 | 40600 | 0.86 | 0.86 | 40694 | -5.04% | -10.50% |
| BAE SYSTEMS | 523.80 | 0.08% | 0.40 | 899889 | 523.20 | 521.60 | 527.40 | 699 | 523.40 | 523.80 | 699 | 3.56% | 13.76% |
| BASF | 61.32 | 0.76% | 0.46 | 495681 | 60.95 | 60.82 | 61.67 | 210 | 61.32 | 61.35 | 278 | 1.16% | -8.01% |
| BAYER | 59.47 | -0.28% | -0.17 | 457793 | 59.55 | 59.21 | 59.93 | 5 | 59.45 | 59.48 | 287 | 1.24% | -1.76% |
| BBVA | 4.72 | -16.89% | -0.96 | 2646920 | 4.78 | 4.71 | 4.79 | 3201 | 4.72 | 4.73 | 3000 | -4.25% | -27.41% |
| BEIERSDORF | 106.60 | 0.38% | 0.40 | 40144 | 106.08 | 105.70 | 106.85 | 46 | 106.20 | 107.05 | 46 | 0.14% | 16.37% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 2028.00 | -0.05% | -1.00 | 607986 | 2028.00 | 2024.50 | 2054.00 | 1000 | 2026.50 | 2029.00 | 1000 | 2.17% | 23.12% |
| BMW | 66.64 | 0.03% | 0.02 | 238637 | 66.75 | 66.50 | 67.00 | 300 | 66.60 | 66.66 | 72 | -0.21% | -5.77% |
| BNP Paribas | 41.90 | -0.05% | -0.02 | 356731 | 41.84 | 41.75 | 42.30 | 200 | 41.74 | 42.05 | 200 | -2.29% | 6.10% |
| BP | 522.80 | 0.93% | 4.80 | 5229700 | 521.00 | 520.70 | 528.00 | 200 | 522.70 | 523.30 | 1496 | -5.09% | 4.35% |
| BRIT AMER TOBACCO | 3063.50 | -1.26% | -39.00 | 439316 | 3069.00 | 3039.50 | 3080.50 | 500 | 3059.50 | 3064.00 | 1000 | 7.19% | 23.93% |
| BRITISH LAND CO | 531.40 | -1.12% | -6.00 | 250795 | 537.80 | 529.40 | 538.40 | 1471 | 531.20 | 533.40 | 933 | -0.19% | 0.45% |
| BT GROUP | 186.72 | -1.37% | -2.60 | 3382833 | 189.08 | 185.86 | 189.13 | 1057 | 186.66 | 186.80 | 2625 | -1.42% | -20.35% |
| BURBERRY GROUP | 2304.00 | -0.73% | -17.00 | 439542 | 2319.00 | 2290.00 | 2353.00 | 310 | 2302.00 | 2305.00 | 140 | 16.08% | 34.12% |
| Banco Santander | 3.98 | -0.21% | -0.01 | 13329948 | 4.00 | 3.96 | 4.02 | 4013 | 3.98 | 3.98 | 1900 | -5.02% | 0.30% |
| Barclays Bank | 156.62 | 0.62% | 0.96 | 4117736 | 156.00 | 155.40 | 157.44 | 7600 | 156.54 | 157.00 | 3821 | -1.08% | 3.95% |
| Bouygues | 32.59 | -0.73% | -0.24 | 236700 | 32.76 | 32.41 | 32.84 | 73 | 32.57 | 32.62 | 153 | 1.68% | 4.02% |
| CAPITA | 118.90 | 0.93% | 1.10 | 765420 | 117.55 | 116.85 | 119.85 | 10000 | 118.75 | 119.00 | 678 | 6.35% | 5.50% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| COLOPLAST | 808.00 | 1.30% | 10.40 | 37914 | 796.80 | 788.80 | 808.00 | 100 | 783.00 | 808.20 | 100 | 1.99% | 33.82% |
| CONTINENTAL | 121.58 | 0.83% | 1.00 | 108094 | 119.76 | 119.50 | 122.08 | 42 | 121.40 | 121.78 | 1 | 2.41% | 0.32% |
| CRH PLC | 2654.00 | 0.38% | 10.00 | 120280 | 2636.00 | 2635.00 | 2691.00 | 188 | 2647.00 | 2656.00 | 188 | -0.11% | 28.77% |
| CS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caixabank SA | 2.39 | -1.20% | -0.03 | 2895829 | 2.42 | 2.38 | 2.44 | 3398 | 2.39 | 2.39 | 3269 | -6.71% | -24.41% |
| Cap Gemini | 112.25 | -0.66% | -0.75 | 75016 | 112.85 | 111.80 | 113.45 | 44 | 112.15 | 112.55 | 41 | -1.79% | 29.83% |
| Carrefour | 17.74 | -0.03% | -0.01 | 299631 | 17.75 | 17.64 | 17.82 | 197 | 17.74 | 17.79 | 400 | -0.73% | 19.62% |
| Christian Dior | 486.80 | 0.25% | 1.20 | 1759 | 486.60 | 485.60 | 488.60 | 30 | 485.60 | 487.00 | 11 | -0.08% | 45.48% |
| Commerzbank | 6.19 | -0.16% | -0.01 | 565094 | 6.18 | 6.16 | 6.27 | 785 | 6.18 | 6.20 | 785 | -4.40% | -42.27% |
| Compagnie de Saint-G | 34.09 | -0.20% | -0.07 | 306217 | 33.98 | 33.73 | 34.20 | 180 | 34.09 | 34.19 | 300 | 1.53% | 15.48% |
| Compass Group | 1956.50 | -0.31% | -6.00 | 607503 | 1948.00 | 1942.00 | 1960.50 | 405 | 1955.00 | 1961.50 | 256 | 1.50% | 19.26% |
| Crédit Agricole | 10.78 | 0.19% | 0.02 | 414887 | 10.77 | 10.73 | 10.88 | 296 | 10.78 | 10.83 | 466 | -2.18% | 14.60% |
| DEUTSCHE BANK | 6.93 | 0.86% | 0.06 | 1291635 | 6.88 | 6.83 | 7.02 | 500 | 6.92 | 6.94 | 500 | 0.39% | -0.57% |
| DEUTSCHE BOERSE | 128.60 | -0.54% | -0.70 | 148706 | 128.90 | 128.15 | 129.20 | 60 | 128.55 | 128.65 | 100 | 0.74% | 22.89% |
| DEUTSCHE POST | 29.48 | 0.19% | 0.06 | 237231 | 29.45 | 29.42 | 29.64 | 169 | 29.46 | 29.53 | 169 | 0.27% | 23.27% |
| DNB ASA | 157.35 | 0.03% | 0.05 | 283769 | 158.00 | 157.10 | 158.82 | 68 | 156.10 | 182.10 | 94 | -2.54% | 14.06% |
| Daimler | 46.05 | 1.33% | 0.60 | 645879 | 45.44 | 45.33 | 46.23 | 100 | 46.04 | 46.05 | 286 | -1.43% | -1.01% |
| Danone | 75.30 | 0.16% | 0.12 | 280563 | 75.18 | 75.02 | 75.62 | 66 | 75.12 | 75.32 | 170 | -0.77% | 22.32% |
| Danske Bank | 101.70 | -0.29% | -0.30 | 523108 | 102.55 | 101.50 | 102.90 | 87 | 75.00 | 102.40 | 200 | -1.64% | -20.72% |
| Deutsche Telekom | 14.69 | 0.10% | 0.01 | 2114924 | 14.67 | 14.59 | 14.71 | 305 | 14.68 | 14.69 | 984 | -2.50% | -0.96% |
| Diageo | 3384.50 | -0.24% | -8.00 | 1166038 | 3394.00 | 3370.50 | 3399.00 | 100 | 3383.00 | 3385.50 | 120 | -0.59% | 20.90% |
| E.ON | 9.46 | -0.06% | -0.01 | 691703 | 9.45 | 9.38 | 9.49 | 674 | 9.46 | 9.49 | 674 | 0.58% | 9.62% |
| EDP-ENERGIAS | 3.37 | -0.15% | -0.01 | 1414399 | 3.37 | 3.35 | 3.38 | 3900 | 3.36 | 3.37 | 609 | -0.15% | 10.63% |
| ENEL | 6.26 | -0.67% | -0.04 | 5677417 | 6.22 | 6.16 | 6.26 | 1900 | 6.26 | 6.26 | 3164 | -3.66% | 24.37% |
| ENI | 14.34 | 0.90% | 0.13 | 1791705 | 14.30 | 14.27 | 14.38 | 100 | 14.34 | 14.34 | 850 | -4.08% | 3.62% |
| EXPERIAN | 2429.00 | 0.66% | 16.00 | 211412 | 2398.00 | 2394.00 | 2430.00 | 192 | 2428.00 | 2431.00 | 324 | 0.21% | 27.98% |
| Engie S.A. | 13.78 | 0.25% | 0.04 | 438579 | 13.77 | 13.71 | 13.80 | 361 | 13.78 | 13.79 | 950 | -0.86% | 10.28% |
| Equinor | 163.05 | 0.93% | 1.50 | 810282 | 163.82 | 162.95 | 164.70 | 65 | 161.70 | 163.70 | 2000 | -4.40% | -11.46% |
| Ericsson B | 82.92 | -0.84% | -0.70 | 2262389 | 83.68 | 82.68 | 83.88 | 2000 | 82.38 | 84.78 | 2000 | -8.40% | 6.64% |
| EssilorLuxottica | 118.80 | -0.13% | -0.15 | 97676 | 118.35 | 118.30 | 119.35 | 42 | 118.35 | 119.00 | 31 | 0.47% | 7.37% |
| FORTUM | 21.13 | 1.20% | 0.25 | 875910 | 21.00 | 20.97 | 21.28 | 2634 | 20.97 | 21.32 | 2632 | 3.37% | 9.75% |
| FRESENIUS | 45.00 | 0.00% | 0.00 | 240365 | 44.82 | 44.39 | 45.62 | 130 | 44.98 | 45.02 | 109 | -3.85% | 6.33% |
| FRESENIUS MED. CARE | 67.64 | 0.86% | 0.58 | 254243 | 67.22 | 66.72 | 68.40 | 87 | 67.62 | 67.74 | 130 | -3.90% | 18.69% |
| Ferguson | 5944.00 | 1.07% | 63.00 | 53312 | 5886.00 | 5886.00 | 5968.00 | 55 | 5942.00 | 5946.00 | 5 | 1.23% | 18.90% |
| Fiat Chrysler | 11.98 | -0.48% | -0.06 | 840733 | 11.95 | 11.90 | 12.08 | 900 | 11.96 | 11.99 | 766 | -5.09% | -5.31% |
| GLAXOSMITHKLINE | 1653.00 | 0.56% | 9.20 | 1498971 | 1644.40 | 1639.40 | 1662.00 | 100 | 1652.40 | 1653.20 | 210 | 0.84% | 10.76% |
| Geberit N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Givaudan N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Glencore Plc | 272.40 | 0.28% | 0.75 | 6221676 | 272.40 | 271.55 | 277.25 | 1400 | 272.30 | 273.00 | 1853 | 1.99% | -6.54% |
| HENKEL Vz | 91.64 | 1.28% | 1.16 | 231463 | 90.30 | 90.28 | 91.74 | 54 | 91.56 | 91.64 | 172 | 2.89% | -5.08% |
| HSBC Holdings | 663.00 | 0.20% | 1.30 | 1712055 | 663.70 | 660.60 | 667.90 | 1585 | 662.80 | 664.60 | 1585 | -0.27% | 2.62% |
| HeidelbergCement AG | 68.32 | 0.41% | 0.28 | 103606 | 67.92 | 67.76 | 68.94 | 13 | 68.32 | 68.56 | 73 | 1.46% | 27.65% |
| Heineken | 99.94 | 0.02% | 0.02 | 73781 | 99.82 | 99.40 | 100.05 | 74 | 99.90 | 99.94 | 60 | 0.77% | 29.70% |
| Hennes & Mauritz B | 168.32 | -0.30% | -0.50 | 650321 | 168.60 | 167.88 | 171.32 | 3480 | 167.04 | 169.96 | 3479 | -0.70% | 33.44% |
| IBERDROLA | 8.52 | -0.14% | -0.01 | 2302572 | 8.52 | 8.46 | 8.55 | 439 | 8.52 | 8.52 | 1941 | -0.75% | 17.98% |
| ING Groep | 10.06 | -0.04% | -0.00 | 1863901 | 10.07 | 9.99 | 10.15 | 464 | 10.05 | 10.08 | 486 | -2.95% | 4.90% |
| INTESA SANPAOLO | 2.01 | 0.28% | 0.01 | 6244878 | 2.00 | 2.00 | 2.02 | 9418 | 2.01 | 2.01 | 8912 | -2.05% | 3.74% |
| ITV Plc | 106.70 | -3.31% | -3.65 | 1967716 | 110.55 | 105.65 | 110.55 | 4558 | 106.20 | 107.10 | 4558 | -0.63% | -11.68% |
| Imperial Brands | 2126.00 | -1.02% | -22.00 | 402061 | 2145.50 | 2110.50 | 2152.00 | 350 | 2125.50 | 2127.50 | 409 | 4.94% | -10.88% |
| Inditex Ind De Desno | 27.40 | -0.25% | -0.07 | 545168 | 27.46 | 27.36 | 27.65 | 612 | 27.40 | 27.42 | 480 | -0.36% | 22.21% |
| Infineon Technologie | 17.09 | 2.29% | 0.38 | 1034267 | 16.67 | 16.65 | 17.15 | 305 | 17.07 | 17.10 | 305 | 4.78% | -2.05% |
| Investor B | 455.70 | -1.00% | -4.60 | 141951 | 459.50 | 454.90 | 459.50 | 1286 | 452.20 | 460.40 | 1284 | 1.01% | 22.91% |
| Johnson, Matthey | 3101.00 | -0.51% | -16.00 | 85216 | 3124.00 | 3100.00 | 3161.00 | 162 | 3094.00 | 3103.00 | 51 | -5.17% | 11.88% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KBC Groep | 57.82 | 0.00% | 0.00 | 91437 | 58.00 | 57.74 | 58.28 | 60 | 57.80 | 57.86 | 20 | -2.89% | 2.48% |
| KERING | 527.10 | 1.07% | 5.60 | 29426 | 521.90 | 521.90 | 527.90 | 5 | 526.90 | 527.30 | 17 | 1.29% | 28.37% |
| KERRY GROUP A | 106.10 | -0.56% | -0.60 | 17230 | 106.50 | 106.10 | 106.90 | 88 | 105.90 | 107.20 | 299 | -0.47% | 22.73% |
| KINGFISHER | 219.60 | 0.27% | 0.60 | 910420 | 218.50 | 218.50 | 221.50 | 2246 | 218.60 | 220.40 | 2246 | -1.26% | 6.00% |
| KONE | 51.50 | -0.19% | -0.10 | 159811 | 51.80 | 51.23 | 51.80 | 695 | 50.66 | 51.86 | 1086 | 2.79% | 24.28% |
| KONINKLIJKE KPN | 2.59 | -1.18% | -0.03 | 2985938 | 2.62 | 2.57 | 2.62 | 2100 | 2.59 | 2.59 | 3000 | -1.69% | 2.38% |
| Koninklijke DSM | 113.80 | 0.75% | 0.85 | 84338 | 113.85 | 113.05 | 114.05 | 17 | 113.75 | 113.80 | 40 | 0.44% | 59.74% |
| L'Oreal | 249.70 | 0.60% | 1.50 | 69652 | 248.50 | 247.80 | 250.60 | 40 | 249.00 | 250.40 | 40 | -1.31% | 23.36% |
| LAND SECURITES GRP | 836.60 | -1.09% | -9.20 | 214280 | 845.60 | 829.80 | 846.00 | 550 | 835.60 | 836.80 | 100 | -0.21% | 3.80% |
| LINDE PLC EO 0,001 | 181.55 | 0.17% | 0.30 | 102599 | 180.85 | 180.85 | 183.10 | 3 | 181.45 | 181.65 | 47 | -0.25% | 30.75% |
| LVMH Moët Henn. L. Vui | 384.10 | 0.31% | 1.20 | 79791 | 379.85 | 379.85 | 384.95 | 61 | 384.10 | 385.15 | 47 | -0.18% | 48.04% |
| LafargeHolcim N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Legal & General | 268.60 | -0.37% | -1.00 | 1263106 | 269.20 | 267.40 | 271.20 | 2980 | 268.50 | 268.70 | 1208 | 0.15% | 16.71% |
| Legrand | 64.12 | 0.44% | 0.28 | 60464 | 63.86 | 63.76 | 64.24 | 78 | 64.08 | 64.14 | 110 | 1.36% | 29.69% |
| Lloyds Banking Grp | 56.71 | -0.16% | -0.09 | 14449385 | 56.88 | 56.52 | 57.25 | 2760 | 56.50 | 56.72 | 1229 | -1.59% | 9.69% |
| MARKS & SPENCER GRP | 206.90 | 0.53% | 1.10 | 796999 | 206.50 | 206.20 | 209.50 | 310 | 206.80 | 207.00 | 1600 | -1.20% | -12.60% |
| MERCK KGAA | 94.30 | 0.66% | 0.62 | 130068 | 93.10 | 92.90 | 94.52 | 93 | 94.24 | 94.32 | 140 | 2.12% | 4.96% |
| Michelin (CGDE) | 106.45 | 0.85% | 0.90 | 153475 | 105.40 | 105.20 | 106.85 | 13 | 106.40 | 106.85 | 47 | -4.22% | 22.05% |
| Münchener Rück | 223.40 | -1.11% | -2.50 | 124692 | 223.80 | 221.85 | 224.30 | 22 | 222.50 | 223.40 | 50 | 1.76% | 18.64% |
| NATIONAL GRID | 832.00 | -0.07% | -0.60 | 989394 | 834.60 | 829.80 | 839.50 | 1707 | 831.50 | 832.90 | 600 | -1.12% | 8.93% |
| NEXT | 5468.00 | 0.11% | 6.00 | 52473 | 5490.00 | 5444.00 | 5500.00 | 137 | 5458.00 | 5466.00 | 135 | -0.29% | 37.39% |
| NOKIA | 4.58 | -0.17% | -0.01 | 3285033 | 4.58 | 4.54 | 4.59 | 10000 | 4.55 | 4.74 | 10000 | 2.11% | -8.74% |
| Nestlé N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Nordea Bank | 63.41 | -1.67% | -1.08 | 2283843 | 64.65 | 63.38 | 64.65 | 5500 | 62.78 | 63.89 | 173 | -9.50% | -13.61% |
| Novartis N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Novo-Nordisk B | 323.80 | 1.58% | 5.05 | 347727 | 318.60 | 317.80 | 323.80 | 400 | 320.75 | 324.65 | 25 | 3.06% | 8.80% |
| OLD MUTUAL LTD. | 124.76 | 0.11% | 0.14 | 50804 | 123.50 | 123.50 | 124.94 | 8045 | 124.10 | 125.18 | 10213 | 1.30% | 7.43% |
| ORANGE SA | 13.15 | -0.49% | -0.07 | 889775 | 13.21 | 13.09 | 13.22 | 480 | 13.14 | 13.15 | 480 | -1.24% | -7.30% |
| PEARSON | 890.00 | 0.52% | 4.60 | 800227 | 884.20 | 879.40 | 896.80 | 569 | 888.00 | 890.80 | 120 | 4.09% | -5.37% |
| PHILIPS | 41.03 | 5.38% | 2.10 | 1414228 | 39.80 | 39.72 | 41.22 | 10 | 41.02 | 41.05 | 314 | 3.77% | 32.50% |
| PORSCHE AUTOMOBIL | 59.48 | 0.13% | 0.08 | 107403 | 59.52 | 59.42 | 60.42 | 58 | 59.48 | 59.54 | 180 | -1.33% | 14.80% |
| PRUDENTIAL | 1711.50 | -0.20% | -3.50 | 499495 | 1711.50 | 1703.00 | 1725.50 | 290 | 1711.00 | 1717.00 | 573 | -0.92% | 22.11% |
| Pandora | 257.20 | 1.06% | 2.70 | 101876 | 256.00 | 255.50 | 264.20 | 35 | 256.60 | 280.00 | 30 | -2.86% | -4.18% |
| Pernod-Ricard | 157.25 | 0.16% | 0.25 | 156755 | 156.75 | 155.70 | 157.65 | 36 | 157.20 | 157.25 | 80 | -0.06% | 11.07% |
| Publicis Groupe | 44.47 | 0.41% | 0.18 | 305824 | 44.31 | 43.49 | 44.54 | 170 | 44.29 | 44.63 | 170 | -8.00% | -11.26% |
| RECKITT BENCKISER | 6587.00 | -0.15% | -10.00 | 265940 | 6573.00 | 6526.00 | 6594.00 | 180 | 6586.00 | 6604.00 | 127 | 0.02% | 9.97% |
| REPSOL | 13.31 | 0.53% | 0.07 | 1166210 | 13.37 | 13.28 | 13.39 | 21 | 13.31 | 13.32 | 3074 | -4.81% | -6.06% |
| RIO TINTO | 4822.00 | -0.45% | -22.00 | 601153 | 4825.50 | 4807.50 | 4893.00 | 233 | 4819.50 | 4822.00 | 2 | 0.83% | 29.57% |
| ROLLS ROYCE | 864.60 | 0.42% | 3.60 | 349775 | 858.70 | 858.70 | 873.80 | 1300 | 864.40 | 867.20 | 357 | 1.63% | 4.16% |
| RWE | 24.24 | 1.17% | 0.28 | 1045073 | 23.93 | 23.80 | 24.26 | 12 | 24.24 | 24.25 | 7 | 3.99% | 25.77% |
| Relx Plc | 1938.00 | 0.08% | 1.50 | 412465 | 1938.50 | 1926.50 | 1947.50 | 390 | 1937.50 | 1951.50 | 500 | -0.10% | 19.72% |
| Renault | 51.20 | 0.27% | 0.14 | 113854 | 50.85 | 50.82 | 51.50 | 70 | 51.19 | 51.29 | 97 | -1.79% | -6.43% |
| Richemont N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Roche GS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Royal Bk of Scotld G | 228.10 | 0.35% | 0.80 | 1887397 | 227.50 | 225.80 | 231.20 | 3233 | 228.00 | 228.40 | 3192 | -1.30% | 5.33% |
| Royal Dutch Shell A | 28.45 | 0.76% | 0.21 | 856506 | 28.38 | 28.36 | 28.55 | 332 | 28.45 | 28.47 | 1857 | -2.30% | 9.78% |
| Ryanair Holdings | 10.40 | 4.21% | 0.42 | 56219 | 10.04 | 10.12 | 10.44 | 1200 | 10.39 | 10.43 | 1371 | -1.83% | -7.46% |
| SAFRAN | 133.20 | 0.08% | 0.10 | 181822 | 132.90 | 132.60 | 133.80 | 77 | 133.15 | 133.30 | 100 | 2.86% | 26.52% |
| SAP SE | 111.14 | -0.89% | -1.00 | 563254 | 112.00 | 110.96 | 112.48 | 754 | 110.50 | 111.18 | 60 | -8.65% | 27.40% |
| SEB A | 92.88 | -0.47% | -0.44 | 691974 | 93.50 | 92.58 | 93.74 | 6330 | 92.02 | 93.82 | 6303 | -1.19% | 8.54% |
| SES | 13.29 | -2.49% | -0.34 | 252494 | 13.61 | 13.21 | 13.61 | 360 | 13.23 | 13.31 | 1000 | -0.55% | -18.30% |
| SGS N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SHB A | 90.78 | -1.84% | -1.70 | 1591538 | 92.30 | 90.72 | 92.54 | 123 | 89.66 | 91.42 | 300 | -5.23% | -5.46% |
| SMITH & NEPHEW | 1747.50 | 0.87% | 15.00 | 233705 | 1734.50 | 1732.50 | 1754.50 | 446 | 1746.00 | 1748.00 | 240 | -0.37% | 19.57% |
| SNAM | 4.57 | 0.86% | 0.04 | 1807885 | 4.54 | 4.51 | 4.59 | 583 | 4.57 | 4.59 | 1543 | -2.20% | 18.83% |
| SSE | 1154.00 | -0.65% | -7.50 | 246058 | 1160.00 | 1150.50 | 1161.00 | 276 | 1153.50 | 1158.50 | 429 | - | 7.20% |
| STANDARD CHARTERED | 700.00 | -1.93% | -13.80 | 1700796 | 706.60 | 698.60 | 711.00 | 1027 | 699.60 | 700.80 | 1047 | -2.34% | 14.68% |
| Sampo 'A' | 40.52 | -1.60% | -0.66 | 286671 | 41.20 | 40.42 | 41.30 | 100 | 40.42 | 40.94 | 1371 | -1.32% | 7.58% |
| Sandvik | 152.00 | 0.30% | 0.45 | 924361 | 151.20 | 150.40 | 152.40 | 3861 | 150.80 | 153.10 | 3873 | -3.84% | 19.94% |
| Sanofi | 75.32 | 1.11% | 0.82 | 610939 | 74.92 | 74.33 | 75.36 | 144 | 75.31 | 75.33 | 241 | 1.37% | -1.60% |
| Schneider Electric | 76.50 | 0.60% | 0.46 | 233538 | 76.00 | 76.00 | 76.88 | 107 | 76.50 | 76.62 | 114 | -1.20% | 26.99% |
| Siemens | 99.58 | 0.24% | 0.24 | 331510 | 99.39 | 99.10 | 99.82 | 208 | 99.57 | 99.61 | 208 | -0.37% | 1.54% |
| Société Générale | 22.25 | -0.63% | -0.14 | 402270 | 22.35 | 22.16 | 22.57 | 221 | 22.20 | 22.30 | 221 | -2.60% | -19.89% |
| Sodexo | 101.20 | -0.44% | -0.45 | 36837 | 101.25 | 100.80 | 101.45 | 27 | 101.15 | 101.65 | 49 | -1.32% | 13.12% |
| Solvay | 90.38 | 0.92% | 0.82 | 37440 | 89.76 | 89.76 | 91.58 | 493 | 89.46 | 90.40 | 60 | 1.70% | 2.92% |
| Standard Life Aberde | 301.90 | -0.17% | -0.50 | 1533771 | 301.70 | 299.80 | 302.60 | 3900 | 301.70 | 301.90 | 2130 | 0.57% | 17.92% |
| Svenska Cellulos B | 75.52 | -0.58% | -0.44 | 590724 | 76.10 | 75.14 | 76.84 | 148 | 74.78 | 76.16 | 145 | -6.16% | 9.74% |
| Swatch Group I | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swedbank A | 134.95 | -0.37% | -0.50 | 611552 | 136.00 | 133.70 | 136.00 | 83 | 133.90 | 136.10 | 81 | -8.94% | -31.42% |
| Swiss Re N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swisscom N | 490.00 | - | - | - | - | - | - | 113 | 466.30 | 503.80 | 113 | -0.83% | 4.68% |
| TELEFÓNICA | 7.21 | -0.48% | -0.04 | 1747689 | 7.24 | 7.19 | 7.27 | 2260 | 7.21 | 7.21 | 1300 | -2.14% | -2.10% |
| TESCO | 236.10 | -0.92% | -2.20 | 3719795 | 238.20 | 235.30 | 239.20 | 1400 | 236.20 | 236.50 | 3136 | -1.20% | 25.39% |
| THYSSENKRUPP | 11.29 | -0.35% | -0.04 | 531431 | 11.31 | 11.26 | 11.56 | 442 | 11.23 | 11.30 | 442 | -1.66% | -24.28% |
| Telecom Italia | 0.49 | -0.06% | -0.00 | 1875567 | 0.49 | 0.49 | 0.50 | 15000 | 0.49 | 0.49 | 15000 | -2.42% | 1.05% |
| Telenor | 174.85 | -0.65% | -1.15 | 665217 | 175.85 | 174.75 | 176.70 | 100 | 174.70 | 176.15 | 100 | -2.90% | 5.20% |
| Telia Company | 42.81 | 0.38% | 0.16 | 2197734 | 42.64 | 42.56 | 42.98 | 13743 | 42.38 | 43.18 | 13698 | -1.02% | 2.29% |
| Total | 48.44 | 0.62% | 0.30 | 746197 | 48.47 | 48.27 | 48.65 | 103 | 48.41 | 48.56 | 363 | -3.53% | 4.69% |
| UBS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| UNICREDIT | 11.13 | -0.64% | -0.07 | 1255919 | 11.17 | 11.10 | 11.21 | 1427 | 11.12 | 11.13 | 1413 | -2.83% | 12.81% |
| UNILEVER | 5022.00 | 0.12% | 6.00 | 434810 | 5006.00 | 4977.00 | 5043.00 | 205 | 5022.00 | 5024.00 | 205 | 0.43% | 21.81% |
| UNITED UTILITIES | 789.80 | 1.73% | 13.40 | 825230 | 776.20 | 772.20 | 790.30 | 480 | 789.40 | 790.20 | 84 | -0.15% | 5.76% |
| Unilever | 54.32 | - | - | - | - | - | - | 91 | 54.26 | 54.40 | 91 | 0.11% | 16.07% |
| VODAFONE GROUP | 128.24 | -0.97% | -1.26 | 8054470 | 129.16 | 128.12 | 129.92 | 9300 | 128.26 | 128.44 | 4581 | -1.72% | -15.27% |
| Valéo | 26.86 | 3.03% | 0.79 | 443273 | 26.00 | 25.94 | 26.96 | 84 | 26.86 | 26.90 | 197 | 5.62% | 5.29% |
| Vinci | 92.80 | -0.19% | -0.18 | 183794 | 92.84 | 92.34 | 93.12 | 100 | 92.56 | 92.86 | 119 | 2.02% | 28.75% |
| Vivendi | 24.87 | -0.40% | -0.10 | 801978 | 24.88 | 24.66 | 24.96 | 230 | 24.86 | 24.95 | 380 | -0.36% | 16.98% |
| Volkswagen VZ | 151.52 | 0.16% | 0.24 | 115157 | 150.98 | 150.86 | 152.92 | 59 | 151.52 | 151.60 | 59 | -1.90% | 9.05% |
| Volvo B | 147.80 | -1.43% | -2.15 | 1176626 | 148.80 | 147.50 | 150.40 | 3968 | 146.70 | 149.20 | 3964 | 2.11% | 29.55% |
| WFD Unibail Rodamco | 125.53 | -1.66% | -2.12 | 69968 | 127.90 | 125.00 | 128.25 | 70 | 125.45 | 125.55 | 45 | -2.92% | -7.57% |
| WPP PLC | 925.00 | 0.81% | 7.40 | 497133 | 917.00 | 911.40 | 925.60 | 346 | 925.40 | 928.00 | 1112 | -4.36% | 8.16% |
| Whitbread | 4692.00 | -4.42% | -217.00 | 734340 | 4856.00 |