Finanz und Wirtschaft 
16.11.2018 04:37:22
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.11.2018 | 303.67 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 15.11.2018 / 17:53 |
| Währung | $$$ | Aktualisierungsstand | 16.11.2018 / 04:37 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -13.28% | 370.5 | 297.6 |
| 1 Woche | -2.95% | 307.7 | 301.4 |
| 1 Monat | -2.40% | 313.0 | 297.6 |
| 3 Monate | -4.82% | 334.0 | 297.6 |
| 6 Monate | -12.37% | 345.1 | 297.6 |
| 1 Jahr | -10.42% | 370.5 | 297.6 |
| 3 Jahre | 0.00% | 370.5 | 257.4 |
Benchmark:
|
2016
|
2017
|
2018
|
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 % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.B. Foods | 2444.00 | -3.09% | -78.00 | 631015 | 2544.00 | 2422.00 | 2544.00 | - | - | - | - | -6.79% | -14.06% |
| A.P. Moller-Maersk B | 8616.00 | -1.01% | -88.00 | 6618 | 8658.00 | 8590.00 | 8792.00 | - | - | - | - | -0.78% | -20.37% |
| AB InBev | 68.11 | 2.34% | 1.56 | 1002816 | 67.35 | 67.18 | 68.32 | - | - | - | - | 3.89% | -26.86% |
| ABB N | 19.73 | -0.93% | -0.18 | 1383689 | 19.91 | 19.66 | 20.09 | - | - | - | - | -4.13% | -24.44% |
| ADIDAS | 205.10 | -0.15% | -0.30 | 198208 | 207.10 | 203.10 | 209.00 | - | - | - | - | 2.09% | 22.70% |
| AEGON | 5.41 | -1.03% | -0.06 | 1940470 | 5.45 | 5.33 | 5.50 | - | - | - | - | -2.28% | 1.73% |
| ALLIANZ | 188.90 | -0.98% | -1.87 | 362067 | 191.30 | 187.32 | 192.78 | - | - | - | - | 1.10% | -1.49% |
| ANGLO AMERICAN | 1683.80 | 2.60% | 42.60 | 890556 | 1666.40 | 1653.80 | 1692.00 | - | - | - | - | -3.72% | 8.35% |
| ASML Holding | 151.88 | -0.59% | -0.90 | 295182 | 153.08 | 149.48 | 153.22 | - | - | - | - | -1.12% | 4.56% |
| ASSA Abloy B | 176.15 | -0.31% | -0.55 | 697281 | 177.10 | 174.55 | 178.05 | - | - | - | - | -0.59% | 3.44% |
| AXA | 21.76 | -1.40% | -0.31 | 2125126 | 22.16 | 21.53 | 22.31 | - | - | - | - | -2.40% | -12.24% |
| Adecco N | 48.22 | -1.41% | -0.69 | 117233 | 48.80 | 48.05 | 49.26 | - | - | - | - | -4.44% | -35.28% |
| Ahold Delhaize | 22.82 | 0.00% | 0.00 | 2565557 | 22.88 | 22.54 | 23.06 | - | - | - | - | 3.09% | 24.46% |
| Air Liquide | 106.35 | 0.28% | 0.30 | 233364 | 106.80 | 105.35 | 106.95 | - | - | - | - | -0.65% | 0.95% |
| Airbus Group | 93.97 | 0.01% | 0.01 | 399108 | 96.49 | 96.49 | 96.49 | 80 | 93.96 | 94.21 | 135 | -1.90% | 12.66% |
| Akzo Nobel | 74.36 | -1.30% | -0.98 | 181908 | 75.16 | 74.02 | 75.32 | - | - | - | - | -0.54% | 1.84% |
| Altice A | 2.16 | -0.78% | -0.02 | 616076 | 2.17 | 2.14 | 2.23 | - | - | - | - | -6.42% | -75.28% |
| Amadeus IT | 67.04 | 0.09% | 0.06 | 569322 | 67.14 | 66.44 | 67.22 | - | - | - | - | -3.90% | 11.51% |
| ArcelorMittal | 21.75 | 1.12% | 0.24 | 1354303 | 21.72 | 21.39 | 22.09 | - | - | - | - | -4.56% | -19.65% |
| Assicurazioni Genera | 14.25 | -0.49% | -0.07 | 1586590 | 14.39 | 14.12 | 14.46 | - | - | - | - | -0.84% | -6.25% |
| AstraZeneca | 6312.00 | 0.57% | 36.00 | 1021750 | 6282.00 | 6269.00 | 6433.00 | - | - | - | - | 3.44% | 23.23% |
| Atlas Copco A | 211.00 | -0.66% | -1.40 | 1068027 | 214.00 | 209.65 | 216.35 | - | - | - | - | -4.74% | -22.40% |
| Aviva | 413.00 | -4.57% | -19.80 | 4511366 | 435.15 | 409.20 | 437.60 | - | - | - | - | -3.32% | -18.38% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 1.17 | -2.95% | -0.04 | 13952827 | 1.20 | 1.15 | 1.22 | - | - | - | - | -3.76% | -29.46% |
| BAE SYSTEMS | 532.00 | -1.08% | -5.80 | 1692309 | 540.80 | 529.60 | 542.80 | - | - | - | - | -0.11% | -7.64% |
| BASF | 80.38 | 15.42% | 10.74 | - | 80.38 | 80.38 | 80.38 | - | - | - | - | -13.36% | -25.85% |
| BAYER | 63.45 | 0.00% | 0.00 | 1200236 | 65.03 | 65.03 | 65.03 | - | - | - | - | -10.26% | -37.91% |
| BBVA | 6.50 | 30.42% | 1.52 | - | 6.50 | 6.50 | 6.50 | - | - | - | - | -23.32% | -32.97% |
| BEIERSDORF | 91.86 | 0.07% | 0.06 | 140533 | 92.34 | 91.48 | 93.68 | - | - | - | - | 1.53% | -6.30% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP BILLITON | 1592.60 | 3.23% | 49.80 | 2175082 | 1570.20 | 1558.20 | 1592.80 | - | - | - | - | -3.02% | 4.30% |
| BMW | 74.12 | -0.68% | -0.51 | 640908 | 74.13 | 72.99 | 74.37 | - | - | - | - | 0.73% | -14.76% |
| BNP Paribas | 45.52 | -1.33% | -0.61 | 1002888 | 46.23 | 45.12 | 46.41 | - | - | - | - | -2.32% | -26.87% |
| BP | 526.90 | 2.75% | 14.10 | 10189170 | 513.50 | 513.10 | 527.00 | - | - | - | - | -0.36% | 0.69% |
| BRIT AMER TOBACCO | 2784.50 | -1.54% | -43.50 | 1914200 | 2829.00 | 2751.00 | 2868.50 | - | - | - | - | -17.35% | -44.53% |
| BRITISH LAND CO | 587.00 | -5.72% | -35.60 | 1618725 | 624.00 | 582.20 | 626.40 | - | - | - | - | -5.32% | -15.57% |
| BT GROUP | 254.10 | -2.31% | -6.00 | 6318538 | 259.10 | 249.90 | 260.85 | - | - | - | - | -0.66% | -6.43% |
| BURBERRY GROUP | 1800.50 | 1.98% | 35.00 | 634640 | 1785.00 | 1764.00 | 1817.00 | - | - | - | - | -3.74% | 0.03% |
| Banco Santander | 4.24 | -1.16% | -0.05 | 18800928 | 4.29 | 4.18 | 4.32 | - | - | - | - | -1.50% | -22.86% |
| Barclays Bank | 166.04 | -4.29% | -7.44 | 23711850 | 173.17 | 160.48 | 174.44 | - | - | - | - | -7.16% | -18.53% |
| Bouygues | 32.58 | 0.06% | 0.02 | 381149 | 33.04 | 32.38 | 33.91 | - | - | - | - | -1.33% | -24.77% |
| CAPITA | 109.65 | -12.70% | -15.95 | 2904893 | 121.15 | 106.30 | 122.10 | - | - | - | - | -15.72% | -55.58% |
| CENTRICA | 143.05 | -5.86% | -8.90 | 12440088 | 152.95 | 142.95 | 154.60 | - | - | - | - | -7.17% | 3.43% |
| COLOPLAST | 614.20 | -1.98% | -12.40 | 62127 | 629.60 | 613.00 | 630.80 | - | - | - | - | -2.63% | 24.13% |
| CONTINENTAL | 135.80 | -2.55% | -3.55 | 234508 | 138.30 | 134.70 | 139.25 | - | - | - | - | -2.90% | -39.78% |
| CRH PLC | 2189.00 | -2.36% | -53.00 | 517880 | 2218.00 | 2175.50 | 2254.00 | - | - | - | - | -3.44% | -17.83% |
| CS Group N | 12.43 | -1.47% | -0.18 | 2296783 | 12.62 | 12.32 | 12.73 | - | - | - | - | -5.23% | -28.34% |
| Caixabank SA | 3.72 | -0.11% | -0.00 | 5466708 | 3.74 | 3.68 | 3.76 | - | - | - | - | 0.81% | -4.24% |
| Cap Gemini | 103.90 | -1.66% | -1.75 | 157017 | 105.95 | 103.55 | 106.80 | - | - | - | - | -5.24% | 4.99% |
| Carrefour | 17.50 | 0.55% | 0.10 | 962938 | 17.54 | 17.18 | 17.56 | - | - | - | - | -1.46% | -3.05% |
| Christian Dior | 335.70 | -0.47% | -1.60 | 4605 | 340.90 | 332.90 | 340.90 | - | - | - | - | -1.00% | 10.26% |
| Commerzbank | 10.72 | 30.97% | 2.54 | - | 10.72 | 10.72 | 10.72 | - | - | - | - | - | - |
| Compagnie de Saint-G | 31.53 | -0.76% | -0.24 | 488606 | 32.01 | 31.28 | 32.13 | - | - | - | - | -2.07% | -31.62% |
| Compass Group | 1601.50 | 1.75% | 27.50 | 961713 | 1582.50 | 1574.00 | 1616.00 | - | - | - | - | 5.81% | -0.47% |
| Crédit Agricole | 11.00 | -1.24% | -0.14 | 1496399 | 11.19 | 10.91 | 11.25 | - | - | - | - | -3.95% | -20.29% |
| DEUTSCHE BANK | 8.61 | -1.42% | -0.12 | 2313560 | 8.76 | 8.53 | 8.84 | - | - | - | - | -5.73% | -45.70% |
| DEUTSCHE BOERSE | 109.95 | -1.17% | -1.30 | 140050 | 112.00 | 109.08 | 112.15 | - | - | - | - | -0.81% | 13.42% |
| DEUTSCHE POST | 28.47 | -0.25% | -0.07 | 782808 | 28.75 | 28.25 | 28.95 | - | - | - | - | -0.32% | -28.46% |
| DNB ASA | 149.30 | -0.99% | -1.50 | 972525 | 150.80 | 148.70 | 151.50 | - | - | - | - | -5.83% | -2.03% |
| Daimler | 50.87 | -2.62% | -1.37 | 1504224 | 51.51 | 50.44 | 51.78 | - | - | - | - | -0.88% | -28.11% |
| Danone | 65.23 | -0.18% | -0.12 | 554160 | 65.76 | 64.67 | 65.81 | - | - | - | - | 2.97% | -6.95% |
| Danske Bank | 139.45 | -3.26% | -4.70 | 813177 | 144.60 | 138.20 | 144.80 | - | - | - | - | -2.55% | -42.21% |
| Deutsche Telekom | 14.91 | -0.50% | -0.07 | 2816650 | 15.03 | 14.80 | 15.11 | - | - | - | - | 2.02% | 0.95% |
| Diageo | 2791.00 | 2.14% | 58.50 | 1706150 | 2737.50 | 2730.00 | 2809.50 | - | - | - | - | 3.35% | 2.27% |
| E.ON | 9.00 | 0.12% | 0.01 | 4510801 | 9.05 | 8.93 | 9.11 | - | - | - | - | 3.75% | -0.77% |
| EDP-ENERGIAS | 3.08 | -0.19% | -0.01 | 2658279 | 3.10 | 3.07 | 3.11 | - | - | - | - | -1.41% | 6.77% |
| ENEL | 4.45 | -0.96% | -0.04 | 10656025 | 4.51 | 4.43 | 4.54 | - | - | - | - | -0.40% | -13.44% |
| ENI | 15.02 | 0.63% | 0.09 | 3396591 | 15.03 | 14.80 | 15.07 | - | - | - | - | -3.28% | 8.73% |
| EXPERIAN | 1843.50 | 0.35% | 6.50 | 612189 | 1842.00 | 1826.00 | 1857.50 | - | - | - | - | 1.40% | 12.96% |
| Engie S.A. | 12.17 | -2.64% | -0.33 | 2593652 | 12.51 | 12.06 | 12.54 | - | - | - | - | -0.61% | -15.31% |
| Equinor | 205.60 | 0.69% | 1.40 | 1281674 | 204.80 | 203.90 | 207.15 | - | - | - | - | -3.75% | - |
| Ericsson B | 76.40 | -1.57% | -1.22 | 2956930 | 76.81 | 75.74 | 77.36 | - | - | - | - | -6.51% | 42.40% |
| EssilorLuxottica | 117.35 | -1.84% | -2.20 | 113499 | 120.05 | 116.80 | 120.05 | - | - | - | - | -2.09% | - |
| FORTUM | 18.58 | -1.87% | -0.35 | 790878 | 19.00 | 18.50 | 19.21 | - | - | - | - | -4.08% | 13.02% |
| FRESENIUS | 53.12 | -0.52% | -0.28 | 465001 | 53.78 | 52.75 | 53.92 | - | - | - | - | -2.35% | -17.94% |
| FRESENIUS MED. CARE | 70.86 | -0.14% | -0.10 | 191199 | 70.97 | 70.26 | 71.64 | - | - | - | - | -3.09% | -19.27% |
| Ferguson | 5074.00 | 0.52% | 26.00 | 106924 | 5071.00 | 5036.00 | 5126.00 | - | - | - | - | -3.35% | -5.69% |
| Fiat Chrysler | 14.40 | -1.57% | -0.23 | 697321 | 14.64 | 14.22 | 14.72 | - | - | - | - | -1.91% | -3.69% |
| GLAXOSMITHKLINE | 1561.80 | 0.68% | 10.60 | 3189531 | 1545.00 | 1536.60 | 1578.40 | - | - | - | - | 0.21% | 18.14% |
| Geberit N | 381.10 | -1.19% | -4.60 | 36022 | 385.60 | 380.10 | 386.40 | - | - | - | - | -1.27% | -11.14% |
| Givaudan N | 2432.00 | 1.29% | 31.00 | 6176 | 2406.00 | 2398.00 | 2445.00 | - | - | - | - | 1.12% | 8.33% |
| Glencore Plc | 298.15 | 2.30% | 6.70 | 13826773 | 297.55 | 293.80 | 300.20 | - | - | - | - | -6.27% | -23.55% |
| HENKEL Vz | 97.94 | 0.33% | 0.32 | 295125 | 98.02 | 97.50 | 101.50 | - | - | - | - | 0.82% | -11.33% |
| HSBC Holdings | 657.10 | 2.15% | 13.80 | 8979691 | 645.70 | 645.60 | 657.40 | - | - | - | - | 2.16% | -14.23% |
| HeidelbergCement AG | 59.96 | -0.33% | -0.20 | 284241 | 60.50 | 59.54 | 60.64 | - | - | - | - | -1.15% | -33.64% |
| Heineken | 79.64 | -0.50% | -0.40 | 184235 | 80.30 | 79.32 | 80.74 | - | - | - | - | 0.91% | -8.29% |
| Hennes & Mauritz B | 156.02 | 0.19% | 0.30 | 1545017 | 156.56 | 153.46 | 157.22 | - | - | - | - | -2.00% | -7.95% |
| IBERDROLA | 6.73 | 0.48% | 0.03 | 8253242 | 6.72 | 6.67 | 6.78 | - | - | - | - | 3.41% | 3.91% |
| ING Groep | 10.94 | -2.23% | -0.25 | 4304325 | 11.20 | 10.87 | 11.29 | - | - | - | - | -3.68% | -28.73% |
| INTESA SANPAOLO | 1.95 | -1.44% | -0.03 | 25054224 | 1.98 | 1.93 | 2.00 | - | - | - | - | -3.50% | -29.36% |
| ITV Plc | 149.20 | -6.19% | -9.85 | 5585509 | 158.40 | 148.20 | 159.40 | - | - | - | - | -1.39% | -9.79% |
| Imperial Brands | 2610.50 | 0.31% | 8.00 | 904516 | 2615.50 | 2584.50 | 2653.00 | - | - | - | - | -3.10% | -17.93% |
| Inditex Ind De Desno | 25.77 | 0.27% | 0.07 | 1336266 | 25.81 | 25.39 | 25.98 | - | - | - | - | -1.64% | -11.37% |
| Infineon Technologie | 17.64 | -0.68% | -0.12 | 1862865 | 17.75 | 17.36 | 17.84 | - | - | - | - | 0.03% | -22.83% |
| Investor B | 381.00 | -1.06% | -4.10 | 398326 | 386.00 | 378.40 | 389.20 | - | - | - | - | -3.08% | 2.14% |
| Johnson, Matthey | 2954.00 | 1.03% | 30.00 | 102253 | 2936.00 | 2926.00 | 2988.00 | - | - | - | - | -1.17% | -4.22% |
| Julius Baer N | 43.62 | -1.76% | -0.78 | 228928 | 44.36 | 43.40 | 44.84 | - | - | - | - | -5.97% | -26.63% |
| KBC Groep | 62.24 | 2.47% | 1.50 | 584374 | 62.18 | 60.88 | 62.84 | - | - | - | - | 1.67% | -12.47% |
| KERING | 392.10 | -1.26% | -5.00 | 46764 | 401.00 | 387.50 | 402.10 | - | - | - | - | -3.73% | -0.42% |
| KERRY GROUP A | 90.90 | -0.06% | -0.05 | 1386 | 93.50 | 93.50 | 93.50 | - | - | - | - | -2.68% | -2.73% |
| KINGFISHER | 245.10 | -2.12% | -5.30 | 2303624 | 250.60 | 239.80 | 252.10 | - | - | - | - | -4.18% | -28.04% |
| KONE | 43.16 | -1.64% | -0.72 | 240491 | 44.02 | 42.98 | 44.30 | - | - | - | - | -1.51% | -3.49% |
| KONINKLIJKE KPN | 2.40 | -1.80% | -0.04 | 3206814 | 2.44 | 2.38 | 2.45 | - | - | - | - | 0.38% | -17.43% |
| Koninklijke DSM | 78.62 | -0.51% | -0.40 | 146558 | 79.38 | 78.00 | 79.82 | - | - | - | - | -1.26% | -1.57% |
| L'Oreal | 206.90 | -0.29% | -0.60 | 174680 | 208.30 | 205.10 | 209.20 | - | - | - | - | 1.67% | 11.66% |
| LAND SECURITES GRP | 837.40 | -4.91% | -43.20 | 589592 | 884.00 | 833.20 | 888.40 | - | - | - | - | -3.21% | -17.09% |
| LINDE PLC EO 0,001 | 135.95 | -0.33% | -0.45 | 133235 | 137.30 | 134.80 | 139.80 | - | - | - | - | -4.90% | -24.85% |
| LUXOTTICA GROUP | 53.90 | -2.04% | -1.12 | 111946 | 55.16 | 53.76 | 55.26 | - | - | - | - | -2.46% | 5.27% |
| LVMH Moët Henn. L. Vui | 264.70 | -1.23% | -3.30 | 140986 | 270.55 | 262.60 | 270.65 | - | - | - | - | -2.31% | 7.58% |
| LafargeHolcim N | 45.97 | -1.46% | -0.68 | 368012 | 46.62 | 45.75 | 46.82 | - | - | - | - | -2.13% | -16.30% |
| Legal & General | 248.90 | -4.82% | -12.60 | 10736701 | 263.90 | 242.90 | 265.00 | - | - | - | - | -4.45% | -9.43% |
| Legrand | 52.88 | -0.34% | -0.18 | 263315 | 53.40 | 52.74 | 53.68 | - | - | - | - | -4.76% | -17.68% |
| Lloyds Banking Grp | 55.47 | -5.31% | -3.11 | 75793131 | 58.53 | 54.50 | 58.99 | - | - | - | - | -6.85% | -18.44% |
| MARKS & SPENCER GRP | 288.90 | -4.62% | -14.00 | 3123360 | 299.90 | 283.60 | 300.00 | - | - | - | - | -7.15% | -8.29% |
| MERCK KGAA | 95.58 | -2.49% | -2.44 | 360231 | 98.26 | 94.82 | 99.38 | - | - | - | - | 0.65% | 6.54% |
| Michelin (CGDE) | 89.46 | -0.75% | -0.68 | 177667 | 90.52 | 87.90 | 90.56 | - | - | - | - | -1.76% | -25.20% |
| Münchener Rück | 192.00 | -0.62% | -1.20 | 225377 | 194.50 | 190.65 | 195.95 | - | - | - | - | 0.60% | 6.19% |
| NATIONAL GRID | 839.50 | -2.30% | -19.80 | 3206066 | 853.70 | 830.35 | 861.70 | - | - | - | - | 0.16% | -4.10% |
| NEXT | 5142.00 | -4.25% | -228.00 | 192664 | 5402.00 | 5034.00 | 5412.00 | - | - | - | - | -5.96% | 13.81% |
| NOKIA | 5.06 | -1.56% | -0.08 | 8881048 | 5.12 | 4.99 | 5.14 | - | - | - | - | -2.66% | 30.11% |
| Nestlé N | 83.76 | -0.66% | -0.56 | 1039298 | 84.48 | 83.54 | 84.90 | - | - | - | - | -1.46% | 0.07% |
| Nordea Bank | 82.25 | -0.93% | -0.77 | 2290787 | 83.33 | 81.54 | 83.35 | - | - | - | - | 1.86% | -16.96% |
| Novartis N | 87.54 | -0.45% | -0.40 | 938382 | 87.96 | 86.82 | 88.28 | - | - | - | - | -2.21% | 6.50% |
| Novo-Nordisk B | 284.85 | -2.98% | -8.75 | 542054 | 293.40 | 283.55 | 294.10 | - | - | - | - | -2.73% | -14.97% |
| OLD MUTUAL LTD. | 125.86 | 1.37% | 1.70 | 314054 | 126.98 | 124.84 | 128.54 | - | - | - | - | -1.36% | - |
| ORANGE SA | 14.62 | -0.68% | -0.10 | 2001358 | 14.72 | 14.51 | 14.80 | - | - | - | - | 0.10% | 1.04% |
| PEARSON | 930.40 | 0.98% | 9.00 | 1068015 | 925.00 | 914.50 | 948.20 | - | - | - | - | 1.59% | 25.64% |
| PHILIPS | 33.04 | -1.00% | -0.34 | 766399 | 33.44 | 32.67 | 33.58 | - | - | - | - | -2.03% | 4.52% |
| PORSCHE AUTOMOBIL | 57.06 | -1.38% | -0.80 | 153578 | 57.80 | 56.62 | 58.22 | - | - | - | - | -1.07% | -18.45% |
| PRUDENTIAL | 1586.00 | -1.77% | -28.50 | 1264033 | 1621.00 | 1568.00 | 1643.00 | - | - | - | - | -1.49% | -16.81% |
| Pandora | 348.60 | -0.29% | -1.00 | 189406 | 349.00 | 346.60 | 355.80 | - | - | - | - | 0.40% | -48.28% |
| Pernod-Ricard | 138.95 | -0.47% | -0.65 | 163361 | 140.45 | 137.60 | 140.60 | - | - | - | - | -1.28% | 5.31% |
| Publicis Groupe | 52.00 | -0.50% | -0.26 | 201254 | 52.56 | 51.40 | 52.58 | - | - | - | - | -0.42% | -8.19% |
| RECKITT BENCKISER | 6514.00 | 1.34% | 86.00 | 356858 | 6452.00 | 6411.00 | 6631.00 | - | - | - | - | 4.06% | -5.98% |
| REPSOL | 15.72 | 1.29% | 0.20 | 1775866 | 15.54 | 15.50 | 15.72 | - | - | - | - | -0.60% | 6.32% |
| RIO TINTO | 3807.50 | 2.48% | 92.25 | 1709027 | 3778.50 | 3753.00 | 3811.50 | - | - | - | - | -4.33% | -3.31% |
| ROLLS ROYCE | 812.00 | 0.10% | 0.80 | 855505 | 812.00 | 807.20 | 830.00 | - | - | - | - | -2.24% | -4.64% |
| RWE | 18.44 | -1.50% | -0.28 | 4743236 | 18.98 | 17.77 | 19.45 | - | - | - | - | 0.22% | 8.50% |
| Relx Plc | 1629.00 | 2.58% | 41.00 | 1119871 | 1599.00 | 1596.75 | 1636.50 | - | - | - | - | 6.54% | -6.33% |
| Renault | 65.14 | -0.88% | -0.58 | 365571 | 65.62 | 64.62 | 66.13 | - | - | - | - | -0.53% | -22.34% |
| Richemont N | 66.42 | -2.78% | -1.90 | 752666 | 68.22 | 65.73 | 68.22 | - | - | - | - | -10.19% | -24.69% |
| Roche GS | 246.90 | -0.96% | -2.40 | 305030 | 248.80 | 245.15 | 248.80 | - | - | - | - | -1.00% | 0.45% |
| Royal Bk of Scotld G | 224.30 | -9.52% | -23.60 | 10897090 | 248.65 | 222.90 | 249.00 | - | - | - | - | -11.20% | -19.63% |
| Royal Dutch Shell A | 27.00 | -0.46% | -0.12 | 2510035 | 26.86 | 26.66 | 27.05 | - | - | - | - | -2.74% | -2.72% |
| Ryanair Holdings | 11.78 | 0.00% | 0.00 | 141291 | 12.71 | 12.71 | 12.71 | - | - | - | - | -8.34% | -22.03% |
| SAFRAN | 109.40 | -1.84% | -2.05 | 296046 | 111.80 | 108.35 | 111.95 | - | - | - | - | -4.37% | 27.08% |
| SAP SE | 92.28 | 0.48% | 0.44 | 412322 | 92.17 | 91.21 | 92.81 | - | - | - | - | -1.87% | -1.08% |
| SEB A | 92.58 | -1.01% | -0.94 | 1541355 | 93.71 | 92.12 | 93.87 | - | - | - | - | -2.89% | -3.41% |
| SES | 17.89 | -3.71% | -0.69 | 244600 | 18.55 | 17.61 | 18.61 | - | - | - | - | -5.39% | 36.93% |
| SGS N | 2295.00 | -0.52% | -12.00 | 3516 | 2307.00 | 2278.00 | 2324.00 | - | - | - | - | -0.39% | -9.36% |
| SHB A | 97.16 | -1.60% | -1.58 | 1108410 | 98.76 | 96.70 | 99.04 | - | - | - | - | -3.75% | -13.02% |
| SHIRE | 4620.00 | 0.43% | 20.00 | 2114692 | 4608.00 | 4573.00 | 4621.50 | - | - | - | - | 0.62% | 18.46% |
| SMITH & NEPHEW | 1394.50 | 0.58% | 8.00 | 519824 | 1390.00 | 1378.50 | 1402.00 | - | - | - | - | 0.13% | 8.10% |
| SNAM | 3.85 | -0.57% | -0.02 | 2156741 | 3.89 | 3.82 | 3.90 | - | - | - | - | 0.65% | -5.80% |
| SSE | 1126.50 | -5.53% | -66.00 | 1246874 | 1197.50 | 1103.50 | 1199.00 | - | - | - | - | -4.53% | -14.46% |
| STANDARD CHARTERED | 596.20 | 1.69% | 9.90 | 2493233 | 590.15 | 583.10 | 596.40 | - | - | - | - | 2.99% | -23.56% |
| Sampo 'A' | 40.35 | -2.63% | -1.09 | 494886 | 41.60 | 40.11 | 41.60 | - | - | - | - | -2.04% | -11.71% |
| Sandvik | 134.25 | -0.63% | -0.85 | 1179741 | 135.80 | 133.25 | 137.85 | - | - | - | - | -5.49% | -6.38% |
| Sanofi | 78.26 | -1.51% | -1.20 | 859039 | 79.76 | 77.47 | 80.10 | - | - | - | - | -1.06% | 8.66% |
| Schneider Electric | 64.44 | 1.32% | 0.84 | 590264 | 64.07 | 63.98 | 64.80 | - | - | - | - | 0.06% | -9.33% |
| Siemens | 101.33 | 1.05% | 1.05 | 689665 | 101.12 | 100.49 | 102.16 | - | - | - | - | -1.95% | -12.72% |
| Société Générale | 33.30 | -0.37% | -0.12 | 894816 | 33.60 | 32.85 | 33.75 | - | - | - | - | -1.77% | -22.70% |
| Sodexo | 93.10 | -1.21% | -1.14 | 66014 | 94.66 | 92.84 | 94.90 | - | - | - | - | 0.87% | -16.95% |
| Solvay | 103.60 | 0.83% | 0.85 | 63600 | 103.10 | 102.40 | 104.55 | - | - | - | - | 4.65% | -10.61% |
| Standard Life Aberde | 263.90 | -1.84% | -4.95 | 2484327 | 269.50 | 261.35 | 273.05 | - | - | - | - | -2.08% | -39.54% |
| Svenska Cellulos B | 77.32 | -0.77% | -0.60 | 892986 | 78.22 | 76.86 | 78.34 | - | - | - | - | -6.84% | -8.33% |
| Swatch Group I | 318.10 | -2.30% | -7.50 | 36097 | 324.40 | 315.90 | 325.30 | - | - | - | - | -6.50% | -19.81% |
| Swedbank A | 204.60 | -0.34% | -0.70 | 896406 | 206.30 | 203.80 | 206.40 | - | - | - | - | -1.68% | 3.70% |
| Swiss Re N | 89.64 | -1.19% | -1.08 | 236632 | 90.60 | 88.90 | 91.32 | - | - | - | - | -2.73% | -1.47% |
| Swisscom N | 458.30 | -1.02% | -4.70 | 14027 | 463.40 | 455.00 | 464.00 | - | - | - | - | -0.93% | -11.57% |
| TELEFÓNICA | 7.50 | 0.00% | 0.00 | - | 7.50 | 7.50 | 7.50 | - | - | - | - | 0.21% | -7.57% |
| TESCO | 203.20 | -4.38% | -9.30 | 9426949 | 212.30 | 200.60 | 214.40 | - | - | - | - | -6.92% | -3.38% |
| THYSSENKRUPP | 16.49 | -1.11% | -0.18 | 585473 | 16.83 | 16.36 | 16.95 | - | - | - | - | -13.39% | -31.94% |
| Telecom Italia | 0.52 | -0.31% | -0.00 | 17197915 | 0.52 | 0.51 | 0.53 | - | - | - | - | -4.67% | -28.19% |
| Telenor | 159.00 | -1.67% | -2.70 | 754754 | 161.20 | 158.60 | 161.55 | - | - | - | - | 0.82% | -9.97% |
| Telia Company | 41.23 | -0.41% | -0.17 | 4098623 | 41.47 | 40.98 | 41.72 | - | - | - | - | -1.88% | 12.77% |
| Total | 50.17 | 0.89% | 0.45 | 2064652 | 49.81 | 49.42 | 50.21 | - | - | - | - | -2.24% | 8.58% |
| UBS Group N | 13.61 | -1.56% | -0.21 | 1999573 | 13.84 | 13.53 | 13.92 | - | - | - | - | -6.17% | -23.80% |
| UNICREDIT | 11.04 | 0.00% | 0.00 | 2280949 | 11.10 | 11.10 | 11.10 | - | - | - | - | -2.54% | -29.16% |
| UNILEVER | 4240.00 | 2.53% | 104.50 | 1100196 | 4151.50 | 4149.00 | 4258.50 | - | - | - | - | 4.16% | 2.66% |
| UNITED UTILITIES | 731.00 | -4.47% | -34.20 | 930837 | 768.40 | 721.40 | 769.80 | - | - | - | - | -4.17% | -11.87% |
| Unilever | 48.67 | 0.19% | 0.09 | 1870808 | 48.72 | 48.36 | 49.24 | - | - | - | - | 2.10% | 3.42% |
| VODAFONE GROUP | 155.12 | -1.77% | -2.80 | 24882569 | 158.16 | 153.74 | 158.52 | - | - | - | - | 5.57% | -34.20% |
| Valéo | 25.14 | -3.49% | -0.91 | 591833 | 25.81 | 24.72 | 26.03 | - | - | - | - | -5.52% | -59.63% |
| Vinci | 77.54 | -0.82% | -0.64 | 278000 | 78.56 | 77.22 | 79.36 | - | - | - | - | -1.22% | -9.19% |
| Vivendi | 21.05 | -1.45% | -0.31 | 843181 | 21.54 | 20.94 | 21.54 | - | - | - | - | -2.61% | -6.42% |
| Volkswagen VZ | 147.62 | -0.87% | -1.30 | 178009 | 148.54 | 146.06 |