Chart
Kursdaten
Kurs | 364.86 | Eröffnung | 364.86 |
Diff. absolut | 1.09 | Tages-Hoch | 364.86 |
Diff. % | 0.30 % | Tages-Tief | 364.86 |
Volumen | - | Umsatz | - |
Schlusskurs vom 01.03.2021 | 363.77 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 02.03.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 02.03.2021 / 18:51 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.46% | 373.1 | 352.8 |
1 Woche | -0.94% | 368.4 | 360.0 |
1 Monat | 2.45% | 373.1 | 358.0 |
3 Monate | 4.62% | 373.1 | 347.2 |
6 Monate | 12.01% | 373.1 | 295.1 |
1 Jahr | 18.49% | 373.1 | 227.6 |
3 Jahre | 7.58% | 373.1 | 227.6 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
A.P. Moller-Maersk B | 13730.00 | -0.47% | -65.00 | 22 | 13815.00 | 13730.00 | 13890.00 | 1 | 13715.00 | 13735.00 | 4 | 6.94% | 1.17% |
ABB Ltd | 27.13 | 0.97% | 0.26 | 617831 | 26.75 | 26.75 | 27.43 | 2 | 27.12 | 27.13 | 400 | -0.19% | 0.00% |
Adecco Group | 58.94 | 1.41% | 0.82 | 87853 | 58.14 | 57.96 | 59.38 | 145 | 58.92 | 59.00 | 170 | 0.69% | 0.00% |
ADIDAS | 290.00 | -1.13% | -3.30 | 105 | 289.85 | 289.85 | 290.05 | 28 | 290.70 | 291.00 | 28 | 0.65% | -1.84% |
AEGON | 4.05 | 0.00% | 0.00 | - | 4.05 | 4.05 | 4.05 | 1800 | 4.03 | 4.07 | 1800 | 1.01% | 25.26% |
Air Liquide | 126.88 | 0.04% | 0.05 | 817 | 127.20 | 126.88 | 127.47 | 63 | 126.75 | 127.00 | 64 | -3.56% | -5.88% |
Airbus Group | 99.02 | -1.68% | -1.69 | 4884 | 99.45 | 98.57 | 99.97 | 20 | 50.00 | 99.04 | 18 | 5.35% | 11.76% |
Akzo Nobel | 87.85 | 0.00% | 0.00 | - | 87.85 | 87.85 | 87.85 | 8 | 87.18 | 87.40 | 3 | 2.76% | -0.60% |
ALLIANZ | 205.53 | 1.63% | 3.30 | 98 | 203.68 | 203.68 | 205.53 | 17 | 206.45 | 206.15 | 4 | 4.31% | -0.14% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Amadeus IT | 62.06 | 0.00% | 0.00 | - | 62.06 | 62.06 | 62.06 | 50 | 60.20 | 61.86 | 5 | 10.19% | 3.30% |
ANGLO AMERICAN | 2959.00 | 2.42% | 70.00 | 688309 | 2862.00 | 2835.50 | 2967.00 | 243 | 2943.00 | 3005.00 | 83 | 2.88% | 19.04% |
AB InBev | 48.56 | -2.17% | -1.07 | 2367 | 49.12 | 48.56 | 49.28 | 400 | 48.86 | 48.95 | 400 | -6.58% | -13.29% |
ArcelorMittal | 20.59 | 2.65% | 0.53 | 11941 | 19.92 | 19.92 | 20.74 | 800 | 20.61 | 20.64 | 900 | 1.62% | 5.83% |
ASML Holding | 472.70 | -1.76% | -8.45 | 973 | 480.02 | 472.70 | 482.77 | 16 | 471.20 | 475.65 | 4 | -0.69% | 20.68% |
ASSA Abloy B | 220.70 | 2.22% | 4.80 | 610 | 218.80 | 218.80 | 221.20 | 33 | 220.30 | 220.60 | 353 | 0.56% | 6.09% |
Assicurazioni Genera | 15.60 | 0.00% | 0.00 | - | 15.60 | 15.60 | 15.60 | 50 | 15.59 | 15.46 | 75 | 0.00% | 9.40% |
Associated British F | 2370.00 | -1.00% | -24.00 | 81933 | 2382.00 | 2370.00 | 2407.00 | 286 | 2368.00 | 2372.00 | 125 | -0.54% | 5.51% |
AstraZeneca | 6885.00 | -1.28% | -89.00 | 651762 | 6927.00 | 6868.00 | 7000.00 | 83 | 6880.00 | 6885.00 | 82 | -3.19% | -4.99% |
Atlas Copco A | 502.40 | 1.31% | 6.50 | 163 | 500.60 | 500.60 | 502.80 | 73 | 501.80 | 496.00 | 6 | -1.41% | 17.07% |
Aviva | 373.20 | 1.52% | 5.60 | 1300346 | 367.70 | 367.70 | 376.20 | 853 | 373.30 | 373.50 | 200 | -2.25% | 12.97% |
AXA S.A. | 21.61 | 1.27% | 0.27 | 2892 | 21.56 | 21.56 | 21.61 | 500 | 21.55 | 21.65 | 500 | 6.91% | 9.12% |
BAE SYSTEMS | 498.90 | 1.88% | 9.20 | 1581454 | 489.60 | 484.80 | 501.80 | 900 | 499.00 | 499.30 | 600 | 3.51% | -0.26% |
BBVA | 4.60 | 0.00% | 0.00 | - | 4.60 | 4.60 | 4.60 | 2954 | 4.75 | 5.05 | 345 | 2.74% | 13.24% |
BA.SABADELL | 0.42 | 2.05% | 0.01 | 32092 | 0.43 | 0.42 | 0.43 | 50 | 0.42 | 0.42 | 2161 | 8.01% | 17.31% |
Banco Santander | 2.91 | 0.48% | 0.01 | 22 | 2.91 | 2.91 | 2.91 | 829 | 2.91 | 2.90 | 18 | 0.40% | 13.59% |
Barclays Bank | 162.64 | 0.88% | 1.42 | 5435018 | 160.82 | 160.00 | 164.04 | 2300 | 162.72 | 162.80 | 1500 | 4.44% | 9.14% |
BASF | 70.20 | 1.32% | 0.92 | 243 | 68.80 | 68.80 | 70.20 | 479 | 69.92 | 70.11 | 12 | 0.30% | 7.14% |
BAYER | 52.04 | -0.10% | -0.05 | 8018 | 52.05 | 51.95 | 52.28 | 16 | 52.09 | 74.00 | 119 | -2.51% | 10.19% |
BMW | 72.44 | 0.40% | 0.29 | 4362 | 72.39 | 72.23 | 72.94 | 8 | 71.91 | 72.41 | 11 | 1.73% | -0.67% |
BEIERSDORF | 84.10 | 1.00% | 0.83 | 2238 | 84.11 | 83.74 | 84.31 | 9 | 84.04 | 84.06 | 53 | -1.40% | -12.20% |
BHP Group | 2366.00 | 2.34% | 54.00 | 822742 | 2294.50 | 2284.50 | 2378.50 | 1000 | 2365.00 | 2367.50 | 199 | 0.85% | 19.84% |
BNP Paribas | 50.37 | 2.26% | 1.11 | 10170 | 49.10 | 49.10 | 50.79 | 23 | 50.37 | 50.38 | 25 | -0.25% | 13.40% |
Bouygues | 34.05 | 0.00% | 0.00 | - | 34.05 | 34.05 | 34.05 | 236 | 33.66 | 33.72 | 235 | 2.67% | 0.81% |
BP PLC | 297.30 | -0.02% | -0.05 | 8150713 | 291.65 | 289.75 | 299.27 | 1938 | 297.40 | 298.50 | 140 | 5.97% | 16.27% |
BRIT AMER TOBACCO | 2540.50 | -0.08% | -2.00 | 522218 | 2534.50 | 2534.50 | 2570.00 | 500 | 2538.00 | 2543.00 | 500 | -1.55% | -6.54% |
BRITISH LAND CO | 491.60 | -1.76% | -8.80 | 839877 | 496.90 | 490.30 | 504.80 | 622 | 491.50 | 491.80 | 330 | 5.13% | 2.42% |
BT GROUP | 126.05 | 0.20% | 0.25 | 3929923 | 126.40 | 125.65 | 128.12 | 2326 | 126.10 | 128.35 | 5000 | -4.77% | -5.48% |
BURBERRY GROUP | 1862.50 | 1.31% | 24.00 | 128876 | 1839.50 | 1815.00 | 1883.00 | 65 | 1861.50 | 1865.00 | 249 | 0.19% | 2.57% |
Caixabank SA | 2.43 | 0.00% | 0.00 | - | 2.43 | 2.43 | 2.43 | 3227 | 2.50 | 2.51 | 3178 | 3.83% | 15.12% |
Cap Gemini | 137.45 | 2.69% | 3.60 | 28 | 137.25 | 137.25 | 137.45 | 61 | 136.55 | 137.35 | 55 | -2.33% | 5.44% |
CAPITA | 48.70 | 2.08% | 0.99 | 306431 | 48.25 | 48.00 | 50.22 | 35398 | 46.78 | 49.73 | 53800 | 18.98% | 20.78% |
Carrefour | 14.57 | 0.00% | 0.00 | - | 14.57 | 14.57 | 14.57 | 550 | 14.24 | 14.27 | 572 | -3.40% | 3.63% |
CENTRICA | 53.86 | 0.41% | 0.22 | 2282935 | 53.82 | 53.76 | 54.56 | 6535 | 53.82 | 54.06 | 7752 | 4.16% | 15.29% |
Christian Dior | 459.80 | 0.00% | 0.00 | - | 459.80 | 459.80 | 459.80 | 5 | 479.20 | 481.40 | 8 | 0.39% | 1.19% |
Michelin (CGDE) | 121.58 | 0.00% | 0.00 | - | 121.58 | 121.58 | 121.58 | 67 | 122.30 | 122.55 | 69 | 1.78% | 15.46% |
COLOPLAST | 946.80 | 0.00% | 0.00 | - | 946.80 | 946.80 | 946.80 | 32 | 952.00 | 971.20 | 2 | -2.64% | 1.57% |
Commerzbank | 5.42 | 0.00% | 0.00 | - | 5.42 | 5.42 | 5.42 | 248 | 4.47 | 15.10 | 195 | 3.40% | 2.53% |
Compagnie de Saint-G | 44.61 | 0.36% | 0.16 | 4617 | 44.48 | 43.93 | 44.61 | 300 | 44.50 | 44.68 | 300 | 2.86% | 17.97% |
CIE FIN RICHEMONT | 89.36 | 0.04% | 0.04 | 82365 | 88.88 | 88.42 | 89.76 | 80 | 89.20 | 89.40 | 100 | 1.66% | 0.00% |
Compass Group | 1526.50 | 1.53% | 23.00 | 656553 | 1495.00 | 1491.50 | 1532.00 | 458 | 1524.50 | 1528.50 | 471 | 1.35% | 9.99% |
CONTINENTAL | 118.38 | 0.04% | 0.05 | 73 | 118.38 | 118.38 | 118.38 | 66 | 116.90 | 117.10 | 4 | 0.28% | -3.05% |
Credit Suisse | 13.03 | -2.62% | -0.35 | 937781 | 13.25 | 12.93 | 13.25 | 248 | 13.01 | 13.04 | 900 | 4.25% | 0.00% |
CRH PLC | 3222.00 | 1.77% | 56.00 | 230034 | 3160.00 | 3160.00 | 3266.00 | 7 | 3218.00 | 3223.00 | 100 | 0.64% | 3.43% |
Crédit Agricole | 11.78 | 0.00% | 0.00 | - | 11.78 | 11.78 | 11.78 | 1200 | 11.96 | 12.01 | 679 | 3.79% | 13.28% |
Daimler | 68.30 | 2.68% | 1.78 | 5773 | 67.22 | 67.07 | 68.43 | 12 | 68.15 | 67.20 | 12 | -0.63% | 14.66% |
Danone | 56.10 | -1.94% | -1.11 | 4513 | 57.52 | 56.06 | 57.79 | 138 | 55.98 | 56.06 | 139 | -0.61% | 6.00% |
Danske Bank | 113.45 | 0.00% | 0.00 | - | 113.45 | 113.45 | 113.45 | 520 | 116.30 | 118.00 | 493 | 0.22% | 12.49% |
DEUTSCHE BANK | 10.45 | -0.01% | -0.00 | 9653 | 10.54 | 10.45 | 10.54 | 900 | 10.45 | 10.48 | 900 | 6.66% | 13.78% |
DEUTSCHE BOERSE | 134.93 | -1.03% | -1.40 | 803 | 136.12 | 134.93 | 136.12 | 60 | 134.85 | 135.05 | 61 | -0.49% | -2.52% |
DEUTSCHE POST | 42.41 | 0.00% | 0.00 | - | 42.41 | 42.41 | 42.41 | 15 | 42.38 | 42.20 | 58 | -1.23% | 4.28% |
Deutsche Telekom | 15.00 | 0.02% | 0.00 | 49695 | 14.97 | 14.96 | 15.03 | 517 | 14.98 | 15.01 | 538 | 1.11% | -0.15% |
Diageo | 2871.00 | -0.07% | -2.00 | 530547 | 2864.00 | 2857.00 | 2890.50 | 195 | 2872.50 | 2874.00 | 50 | -2.66% | -0.76% |
DNB ASA | 170.97 | 0.65% | 1.10 | 895 | 170.97 | 170.97 | 170.97 | 79 | 160.00 | 171.95 | 457 | -0.18% | 1.15% |
E.ON | 8.52 | 0.24% | 0.02 | 100 | 8.52 | 8.52 | 8.52 | 245 | 8.50 | 8.53 | 231 | -0.70% | -6.45% |
EDP-ENERGIAS | 4.78 | 0.00% | 0.00 | - | 4.78 | 4.78 | 4.78 | 73 | 4.73 | 4.80 | 457 | 0.96% | -8.21% |
ENEL | 7.87 | -0.16% | -0.01 | 5411 | 7.86 | 7.85 | 7.87 | 132 | 7.92 | 7.84 | 42 | -2.61% | -4.83% |
Engie S.A. | 11.88 | -1.00% | -0.12 | 15189 | 11.89 | 11.81 | 11.96 | 690 | 11.79 | 11.81 | 666 | -7.05% | -4.06% |
ENI | 9.46 | -0.18% | -0.02 | 12502 | 9.42 | 9.42 | 9.50 | 1000 | 9.45 | 9.48 | 1000 | 0.89% | 10.89% |
Equinor | 166.10 | 0.00% | 0.00 | - | 166.10 | 166.10 | 166.10 | 800 | 164.30 | 164.90 | 471 | 6.27% | 14.55% |
Ericsson B | 107.90 | 0.21% | 0.23 | 2506 | 107.75 | 107.60 | 107.90 | 900 | 107.50 | 107.90 | 710 | 1.44% | 9.74% |
EssilorLuxottica | 136.80 | 0.31% | 0.42 | 2 | 136.80 | 136.80 | 136.80 | 5 | 136.40 | 134.80 | 60 | -1.59% | 6.63% |
EXPERIAN | 2323.00 | 0.56% | 13.00 | 325306 | 2314.00 | 2304.00 | 2348.00 | 57 | 2322.00 | 2331.00 | 162 | -4.90% | -17.23% |
Ferguson | 8566.00 | 0.63% | 54.00 | 38056 | 8544.00 | 8475.00 | 8652.00 | 17 | 8570.00 | 8710.00 | 284 | -1.80% | -4.27% |
FORTUM | 20.63 | 0.00% | 0.00 | - | 20.63 | 20.63 | 20.63 | 369 | 20.85 | 20.90 | 395 | -2.18% | 4.35% |
FRESENIUS MED. CARE | 58.12 | 0.00% | 0.00 | - | 58.12 | 58.12 | 58.12 | 137 | 58.56 | 58.66 | 138 | -0.27% | -15.15% |
FRESENIUS | 35.98 | 0.08% | 0.03 | 335 | 35.89 | 35.89 | 36.03 | 2 | 35.95 | 35.90 | 24 | -0.22% | -5.25% |
GEBERIT N | 557.40 | 1.38% | 7.60 | 9539 | 550.00 | 547.40 | 559.80 | 20 | 557.20 | 557.80 | 16 | 0.15% | 0.00% |
Givaudan | 3515.00 | 0.95% | 33.00 | 1667 | 3475.00 | 3471.00 | 3534.00 | 2 | 3513.00 | 3517.00 | 1 | -2.60% | 0.00% |
GLAXOSMITHKLINE | 1210.60 | 1.07% | 12.80 | 1413014 | 1201.00 | 1198.60 | 1221.20 | 454 | 1210.40 | 1211.20 | 485 | -0.86% | -11.00% |
Glencore | 298.30 | 0.90% | 2.65 | 6807601 | 293.95 | 291.75 | 300.90 | 1015 | 298.50 | 298.65 | 1015 | -3.03% | 26.67% |
HeidelbergCement AG | 68.34 | 1.95% | 1.31 | 196 | 68.22 | 68.22 | 68.34 | 12 | 68.44 | 65.18 | 11 | 4.41% | 9.42% |
Heineken | 81.90 | -1.18% | -0.98 | 140 | 82.51 | 81.90 | 82.51 | 3 | 82.82 | 81.90 | 3 | -4.33% | -8.82% |
HENKEL Vz | 83.39 | -1.89% | -1.61 | 749 | 83.12 | 83.08 | 83.54 | 1 | 83.38 | 82.76 | 70 | 0.00% | -7.71% |
Hennes & Mauritz B | 201.90 | -0.37% | -0.75 | 143 | 202.80 | 201.90 | 202.90 | 56 | 202.20 | 201.50 | 412 | 7.51% | 17.17% |
HSBC Holdings | 424.20 | 1.05% | 4.40 | 2397121 | 418.05 | 417.85 | 428.70 | 1347 | 423.95 | 424.20 | 650 | -2.69% | 10.88% |
IBERDROLA | 10.40 | -0.05% | -0.01 | 136597 | 10.42 | 10.39 | 10.47 | 285 | 10.40 | 10.40 | 361 | 1.07% | -11.22% |
Imperial Brands | 1370.00 | 0.44% | 6.00 | 544300 | 1375.00 | 1367.00 | 1390.00 | 493 | 1369.50 | 1397.00 | 360 | -1.48% | -11.72% |
Inditex Ind De Desno | 28.23 | 1.07% | 0.30 | 1001 | 28.35 | 28.23 | 28.35 | 294 | 28.11 | 28.17 | 294 | 7.32% | 6.83% |
Infineon Technologie | 35.17 | -1.65% | -0.59 | 16072 | 35.58 | 35.09 | 36.13 | 3 | 35.16 | 35.17 | 2 | -1.41% | 13.72% |
ING Groep | 9.38 | 1.51% | 0.14 | 13065 | 9.29 | 9.26 | 9.38 | 156 | 9.03 | 9.01 | 616 | 2.96% | 20.50% |
INTESA SANPAOLO | 2.17 | 0.00% | 0.00 | - | 2.17 | 2.17 | 2.17 | 5000 | 2.15 | 2.16 | 5000 | 2.36% | 13.27% |
Investor B | 628.40 | 0.00% | 0.00 | - | 628.40 | 628.40 | 628.40 | 3 | 645.00 | 643.80 | 132 | 0.00% | 4.32% |
ITV Plc | 114.70 | 0.31% | 0.35 | 966382 | 113.05 | 112.35 | 115.47 | 5493 | 114.70 | 114.85 | 3877 | 3.48% | 6.52% |
Johnson, Matthey | 3239.50 | 2.42% | 76.50 | 81565 | 3175.00 | 3175.00 | 3251.00 | 90 | 3240.00 | 3242.00 | 100 | -0.22% | 30.49% |
Julius Baer Gruppe | 56.28 | -0.92% | -0.52 | 70818 | 56.52 | 55.88 | 56.76 | 184 | 56.16 | 56.38 | 37 | 2.86% | 0.00% |
KBC Groep | 58.85 | -5.60% | -3.49 | 14 | 58.85 | 58.85 | 58.85 | 127 | 58.70 | 58.80 | 27 | 8.47% | 8.19% |
KERING | 556.95 | 2.52% | 13.70 | 247 | 546.95 | 546.95 | 556.95 | 2 | 527.00 | 545.70 | 3 | 3.90% | -8.64% |
KERRY GROUP A | 107.80 | 5.07% | 5.20 | 453 | 104.10 | 103.80 | 107.80 | 70 | 107.50 | 107.10 | 51 | -3.57% | -13.71% |
KINGFISHER | 270.90 | 1.96% | 5.20 | 921382 | 266.60 | 264.50 | 274.00 | 1178 | 271.00 | 271.40 | 2140 | -1.19% | -2.28% |
KONE | 68.50 | 1.60% | 1.08 | 83 | 67.68 | 67.62 | 68.50 | 10 | 68.18 | 68.42 | 46 | -0.94% | 1.23% |
Ahold Delhaize | 21.79 | -0.71% | -0.15 | 1227 | 21.77 | 21.77 | 21.79 | 69 | 21.77 | 21.80 | 76 | -1.94% | -7.60% |
Koninklijke DSM | 139.82 | 0.00% | 0.00 | - | 139.82 | 139.82 | 139.82 | 57 | 139.70 | 139.90 | 56 | -1.20% | -1.01% |
KONINKLIJKE KPN | 2.87 | 2.12% | 0.06 | 15 | 2.87 | 2.87 | 2.87 | 2777 | 2.80 | 2.87 | 15 | -3.28% | 13.00% |
PHILIPS | 45.84 | -0.04% | -0.02 | 3469 | 45.79 | 45.55 | 45.99 | 300 | 45.70 | 45.79 | 300 | -1.91% | 4.32% |
L'Oreal | 306.05 | 0.00% | 0.00 | - | 306.05 | 306.05 | 306.05 | 5 | 305.90 | 308.00 | 25 | -3.50% | -1.84% |
LafargeHolcim | 52.58 | 1.39% | 0.72 | 137615 | 51.80 | 51.80 | 52.94 | 61 | 52.54 | 52.60 | 100 | 3.27% | 0.00% |
Land Securities Grou | 685.60 | -0.48% | -3.30 | 382495 | 689.40 | 684.40 | 693.30 | 270 | 686.60 | 687.40 | 457 | 9.78% | 2.64% |
Legal & General | 272.10 | 0.89% | 2.40 | 1099035 | 268.90 | 268.90 | 274.10 | 1186 | 271.90 | 272.20 | 1132 | 1.31% | 1.51% |
Legrand | 73.13 | 0.00% | 0.00 | - | 73.13 | 73.13 | 73.13 | 3 | 73.08 | 73.54 | 2 | -1.92% | 0.23% |
LINDE PLC EO 0,001 | 208.50 | 0.00% | 0.00 | - | 208.50 | 208.50 | 208.50 | 37 | 210.00 | 210.40 | 39 | 1.71% | -1.74% |
Lloyds Banking Group | 38.96 | -0.17% | -0.07 | 31719036 | 38.88 | 38.75 | 39.27 | 2449 | 38.95 | 38.98 | 8288 | 1.55% | 6.47% |
LVMH Moët Henn. L. Vui | 542.35 | 1.00% | 5.35 | 162 | 539.90 | 539.90 | 542.35 | 40 | 537.00 | 540.00 | 40 | -0.69% | 5.25% |
Marks & Spencer (M&S | 145.10 | -0.27% | -0.40 | 744401 | 145.20 | 144.75 | 147.05 | 490 | 145.05 | 145.25 | 900 | 4.26% | 6.05% |
MERCK KGAA | 135.40 | 0.15% | 0.20 | 565 | 136.25 | 135.40 | 136.45 | 57 | 135.35 | 135.60 | 58 | -2.26% | -3.12% |
Münchener Rück | 249.85 | 1.59% | 3.90 | 114 | 248.95 | 248.95 | 249.85 | 32 | 250.00 | 250.40 | 33 | 4.39% | 0.72% |
NATIONAL GRID | 830.60 | 0.78% | 6.40 | 1790159 | 817.40 | 816.00 | 836.10 | 375 | 831.00 | 831.40 | 375 | -0.31% | -4.40% |
NatWest Group | 186.00 | 0.35% | 0.65 | 1226179 | 185.00 | 184.00 | 187.75 | 1300 | 185.80 | 185.95 | 1678 | 1.28% | 10.69% |
Nestlé SA | 97.89 | 0.96% | 0.93 | 429243 | 97.09 | 96.93 | 98.24 | 181 | 89.00 | 97.90 | 300 | -1.64% | 0.00% |
NEXT | 7476.00 | -1.19% | -90.00 | 33955 | 7546.00 | 7470.00 | 7594.00 | 41 | 7474.00 | 7480.00 | 41 | -1.20% | 6.65% |
NOKIA | 3.39 | 0.52% | 0.02 | 1485 | 3.39 | 3.39 | 3.39 | 1900 | 3.37 | 3.41 | 1900 | 0.88% | 6.67% |
Nordea Bank | 78.63 | 1.42% | 1.10 | 5478 | 78.62 | 78.62 | 78.64 | 122 | 76.53 | 78.63 | 132 | 2.49% | 15.33% |
NOVARTIS N | 80.89 | 1.80% | 1.43 | 579007 | 79.97 | 79.61 | 81.37 | 45 | 80.84 | 80.90 | 300 | 0.29% | 0.00% |
Novo-Nordisk B | 451.05 | 0.13% | 0.60 | 447 | 448.18 | 448.18 | 451.38 | 100 | 447.25 | 448.10 | 100 | 0.62% | 5.11% |
Old Mutual | 67.14 | 0.12% | 0.08 | 23036 | 67.16 | 66.42 | 67.70 | 1006 | 64.44 | 95.00 | 1000 | 0.42% | 12.33% |
ORANGE SA | 9.65 | 0.90% | 0.09 | 309 | 9.63 | 9.63 | 9.65 | 600 | 9.61 | 9.68 | 600 | -1.41% | -1.65% |
Pandora | 614.20 | 0.00% | 0.00 | - | 614.20 | 614.20 | 614.20 | 92 | 602.00 | 618.20 | 101 | -0.19% | -9.99% |
PEARSON | 762.20 | -0.05% | -0.40 | 373505 | 764.60 | 757.10 | 768.40 | 400 | 762.00 | 762.80 | 340 | 3.40% | 12.44% |
Pernod Ricard | 158.28 | -1.69% | -2.73 | 299 | 158.62 | 158.28 | 158.62 | 213 | 157.50 | 159.90 | 49 | -2.62% | 2.09% |
Porsche Automobil | 69.50 | 2.75% | 1.86 | 1230 | 69.63 | 69.23 | 69.82 | 61 | 69.36 | 75.00 | 12 | 4.11% | 19.34% |
Prudential | 1485.50 | 2.70% | 39.00 | 1452228 | 1456.50 | 1452.50 | 1498.50 | 500 | 1453.00 | 1513.50 | 500 | 1.37% | 7.29% |
Publicis Groupe | 48.42 | 0.00% | 0.00 | - | 48.42 | 48.42 | 48.42 | 279 | 48.56 | 49.47 | 21 | 0.57% | 18.10% |
RECKITT BENCKISER | 6134.00 | 1.56% | 94.00 | 374341 | 6052.00 | 6052.00 | 6190.00 | 61 | 6130.00 | 6242.00 | 65 | 2.79% | -7.73% |
Relx Plc | 1707.00 | 0.26% | 4.50 | 499197 | 1702.00 | 1702.00 | 1730.50 | 186 | 1707.50 | 1708.50 | 179 | -2.16% | -5.36% |
Renault | 37.73 | 0.00% | 0.00 | - | 37.73 | 37.73 | 37.73 | 5 | 37.91 | 37.73 | 3 | 2.00% | 5.08% |
REPSOL | 10.70 | 0.00% | 0.00 | - | 10.70 | 10.70 | 10.70 | 701 | 10.69 | 10.73 | 760 | 5.94% | 29.07% |
RIO TINTO | 6453.00 | 2.59% | 163.00 | 531417 | 6268.00 | 6223.00 | 6495.00 | 91 | 6454.00 | 6457.00 | 90 | -0.84% | 14.63% |
ROCHE GS | 301.35 | 0.45% | 1.35 | 105624 | 299.50 | 299.50 | 304.85 | 15 | 301.20 | 301.45 | 8 | -0.83% | 0.00% |
ROLLS ROYCE | 110.60 | -0.32% | -0.35 | 2174388 | 110.85 | 109.20 | 112.05 | 2638 | 110.55 | 110.70 | 1100 | 5.27% | -1.16% |
Royal Dutch Shell A | 1473.00 | 0.53% | 7.80 | 689228 | 1444.60 | 1438.60 | 1478.00 | 400 | 1471.40 | 1474.00 | 382 | 2.28% | 12.78% |
RWE AG | 31.55 | 0.10% | 0.03 | 8256 | 31.52 | 31.34 | 31.64 | 247 | 30.56 | 30.66 | 26 | -1.56% | -8.82% |
Ryanair Holdings | 16.38 | -3.08% | -0.52 | 414 | 16.75 | 16.38 | 16.75 | 50 | 16.54 | 16.41 | 302 | 1.62% | 3.21% |
Safran | 116.83 | -0.68% | -0.80 | 817 | 116.65 | 116.05 | 116.83 | 417 | 117.85 | 117.15 | 68 | 3.25% | 1.14% |
Sampo 'A' | 36.68 | 0.00% | 0.00 | - | 36.68 | 36.68 | 36.68 | 207 | 37.19 | 36.98 | 31 | -0.11% | 5.74% |
Sandvik | 232.20 | 1.44% | 3.30 | 35451 | 230.55 | 230.55 | 232.80 | 144 | 232.00 | 232.30 | 354 | 1.37% | 12.93% |
Sanofi | 76.41 | 0.00% | 0.00 | - | 76.41 | 76.41 | 76.41 | 90 | 76.05 | 76.65 | 90 | -0.53% | -3.11% |
SAP SE | 104.10 | 0.75% | 0.78 | 4139 | 103.18 | 102.99 | 104.58 | 100 | 103.72 | 103.88 | 100 | -0.60% | -3.92% |
Schneider Electric | 124.35 | 0.00% | 0.00 | - | 124.35 | 124.35 | 124.35 | 61 | 126.25 | 126.55 | 64 | -1.17% | 4.36% |
SES | 6.76 | 0.00% | 0.00 | - | 6.76 | 6.76 | 6.76 | 881 | 6.72 | 6.73 | 847 | -1.77% | -12.41% |
SGS N | 2641.00 | 0.08% | 2.00 | 1590 | 2648.00 | 2630.00 | 2656.00 | 3 | 2639.00 | 2643.00 | 3 | -0.19% | 0.00% |
Siemens | 130.36 | 1.58% | 2.03 | 29915 | 130.93 | 130.25 | 131.01 | 6 | 130.22 | 130.36 | 5 | -2.52% | 8.81% |
SEB A | 99.76 | 1.18% | 1.16 | 723 | 99.76 | 99.76 | 99.76 | 1281 | 99.76 | 97.16 | 119 | 2.52% | 16.03% |
SMITH & NEPHEW | 1389.50 | -0.29% | -4.00 | 628154 | 1387.00 | 1378.00 | 1402.00 | 383 | 1388.50 | 1390.50 | 140 | -1.35% | -8.14% |
SNAM | 4.36 | 0.00% | 0.00 | - | 4.36 | 4.36 | 4.36 | 5391 | 4.35 | 4.37 | 2 | 0.58% | -5.40% |
Société Générale | 20.89 | 0.00% | 0.00 | - | 20.89 | 20.89 | 20.89 | 600 | 20.68 | 20.75 | 600 | 4.49% | 21.98% |
Sodexo | 82.25 | 0.30% | 0.25 | 40294 | 81.41 | 81.34 | 82.25 | 96 | 81.94 | 82.08 | 104 | 4.14% | 17.75% |
Solvay | 103.03 | 0.00% | 0.00 | - | 103.03 | 103.03 | 103.03 | 78 | 104.25 | 104.55 | 79 | 5.86% | 5.84% |
SSE | 1332.00 | -0.86% | -11.50 | 244223 | 1360.00 | 1332.00 | 1360.00 | 225 | 1332.50 | 1333.50 | 229 | -3.45% | -10.43% |
STANDARD CHARTERED | 483.10 | 2.74% | 12.90 | 1520676 | 470.00 | 469.80 | 489.80 | 650 | 483.30 | 484.80 | 334 | -6.00% | 0.94% |
Standard Life Aberde | 320.20 | 0.76% | 2.40 | 242665 | 316.60 | 316.60 | 322.10 | 650 | 320.20 | 320.60 | 1299 | -2.69% | 12.82% |
Stellantis | 14.00 | 0.57% | 0.08 | 329 | 14.00 | 14.00 | 14.00 | 122 | 13.92 | 14.00 | 111 | 5.94% | 0.00% |
Svenska Cellulos B | 148.65 | 2.45% | 3.55 | 139 | 148.75 | 148.65 | 148.75 | 555 | 148.50 | 148.70 | 530 | -3.78% | 0.69% |
SHB A | 90.86 | 0.33% | 0.30 | 4792 | 91.48 | 90.86 | 91.54 | 111 | 90.86 | 91.12 | 107 | 3.88% | 9.16% |
Swatch Group | 279.60 | -0.11% | -0.30 | 17337 | 278.70 | 278.00 | 281.90 | 40 | 277.60 | 280.00 | 40 | 4.91% | 0.00% |
Swedbank A | 150.80 | 0.00% | 0.00 | - | 150.80 | 150.80 | 150.80 | 109 | 151.28 | 175.50 | 71 | 3.66% | 3.96% |
Swiss Re | 89.12 | 2.46% | 2.14 | 75792 | 87.22 | 86.86 | 89.44 | 200 | 89.08 | 89.18 | 44 | 4.29% | 0.00% |
SWISSCOM N | 465.10 | 0.65% | 3.00 | 8182 | 463.00 | 463.00 | 466.50 | 30 | 465.00 | 465.50 | 18 | -1.58% | 0.00% |
Telecom Italia | 0.39 | 0.00% | 0.00 | - | 0.39 | 0.39 | 0.39 | 20000 | 0.38 | 0.38 | 20000 | 3.29% | 4.16% |
TELEFÓNICA | 3.69 | 4.56% | 0.16 | 11 | 3.69 | 3.69 | 3.69 | 1794 | 3.67 | 3.69 | 5 | -3.84% | 8.95% |
Telenor | 142.80 | 1.13% | 1.60 | 128 | 142.78 | 142.78 | 142.80 | 573 | 142.55 | 142.75 | 575 | 0.50% | -3.52% |
Telia Company | 34.76 | 0.52% | 0.18 | 4115 | 34.58 | 34.58 | 34.65 | 1490 | 34.88 | 34.70 | 776 | 1.05% | 1.94% |
Tesco PLC | 222.70 | 0.23% | 0.50 | 5894808 | 222.40 | 220.90 | 223.40 | 1413 | 222.70 | 222.80 | 850 | -0.40% | -4.51% |
thyssenkrupp AG | 11.13 | 0.00% | 0.00 | - | 11.13 | 11.13 | 11.13 | 500 | 3.36 | 11.45 | 663 | 2.44% | 37.65% |
Total | 39.09 | 0.40% | 0.16 | 1249 | 38.41 | 38.41 | 39.09 | 230 | 38.88 | 39.08 | 230 | 3.29% | 10.21% |
UBS GROUP AG SF -,10 | 14.62 | 1.32% | 0.19 | 1050637 | 14.35 | 14.33 | 14.68 | 584 | 14.62 | 14.66 | 922 | 2.19% | 0.00% |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
Unilever | 3818.00 | 1.17% | 44.00 | 813946 | 3791.00 | 3780.00 | 3839.00 | 300 | 3816.00 | 3820.00 | 100 | -1.46% | -14.38% |
UNITED UTILITIES | 886.80 | 1.33% | 11.60 | 289680 | 882.60 | 877.40 | 897.60 | 180 | 886.80 | 888.00 | 21 | -1.95% | -2.42% |
Valéo | 28.75 | -0.45% | -0.13 | 21 | 28.75 | 28.75 | 28.75 | 267 | 28.82 | 28.51 | 260 | -5.68% | -11.08% |
Vinci | 88.14 | 0.49% | 0.43 | 12 | 88.14 | 88.14 | 88.14 | 10 | 88.12 | 88.14 | 12 | 2.67% | 6.70% |
Vivendi | 29.28 | 1.86% | 0.54 | 105 | 29.20 | 29.20 | 29.28 | 586 | 29.36 | 28.76 | 271 | -2.72% | 8.76% |
VODAFONE GROUP | 124.18 | 0.63% | 0.78 | 5233166 | 123.50 | 122.90 | 125.26 | 2472 | 124.14 | 124.20 | 1300 | -5.53% | 1.45% |
Volkswagen VZ | 177.00 | 1.54% | 2.68 | 940 | 175.73 | 175.73 | 177.11 | 4 | 174.32 | 174.24 | 500 | 0.50% | 13.42% |
Volvo B | 222.30 | 1.69% | 3.70 | 310 | 223.60 | 222.30 | 223.60 | 349 | 221.40 | 221.80 | 366 | 1.13% | 12.13% |
WFD Unibail Rodamco | 62.90 | -1.07% | -0.68 | 360 | 63.19 | 62.90 | 64.45 | 4 | 62.90 | 61.90 | 12 | 11.86% | -1.09% |
Whitbread | 3411.00 | -1.22% | -42.00 | 59756 | 3451.00 | 3394.00 | 3465.00 | 86 | 3417.00 | 3421.00 | 93 | -2.26% | 11.53% |
WPP PLC | 885.80 | 1.44% | 12.60 | 916968 | 875.20 | 872.00 | 887.60 | 290 | 885.20 | 886.20 | 266 | 0.97% | 9.07% |
ZURICH INSURANCE | 385.30 | 2.36% | 8.90 | 32635 | 377.30 | 376.20 | 386.60 | 20 | 385.30 | 385.50 | 10 | 0.32% | 0.00% |