Finanz und Wirtschaft 
20.09.2019 05:35:41
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.09.2019 | 321.72 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.09.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.09.2019 / 05:35 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 11.92% | 331.3 | 283.5 |
| 1 Woche | 0.44% | 324.2 | 319.7 |
| 1 Monat | 4.59% | 324.2 | 308.4 |
| 3 Monate | -0.03% | 331.3 | 304.1 |
| 6 Monate | -0.19% | 331.3 | 304.1 |
| 1 Jahr | -1.29% | 334.0 | 280.0 |
| 3 Jahre | 13.19% | 370.5 | 270.6 |
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 | 2292.00 | -0.78% | -18.00 | 333847 | 2308.00 | 2270.00 | 2308.00 | 258 | 2291.00 | 2293.00 | 170 | -0.26% | 11.70% |
| A.P. Moller-Maersk B | 7818.00 | 0.05% | 4.00 | 3337 | 7762.00 | 7762.00 | 7902.00 | 12 | 7708.00 | 7994.00 | 12 | -1.16% | 8.23% |
| AB InBev | 86.22 | -1.58% | -1.38 | 332973 | 87.18 | 85.99 | 87.18 | 150 | 86.18 | 86.27 | 445 | -2.08% | 49.71% |
| ABB N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ADIDAS | 274.95 | 0.51% | 1.40 | 102630 | 273.65 | 271.55 | 275.70 | 16 | 274.60 | 275.15 | 16 | -0.40% | 50.53% |
| AEGON | 3.89 | 1.97% | 0.07 | 1025124 | 3.81 | 3.79 | 3.90 | 1084 | 3.88 | 3.90 | 1586 | 3.10% | -4.54% |
| ALLIANZ | 211.55 | 0.52% | 1.10 | 169175 | 209.75 | 209.35 | 211.90 | 28 | 211.10 | 211.60 | 97 | 0.55% | 20.31% |
| ANGLO AMERICAN | 1888.80 | -1.47% | -28.20 | 1081993 | 1898.20 | 1886.60 | 1917.80 | 29 | 1888.00 | 1889.20 | 60 | -2.17% | 8.45% |
| ASML Holding | 227.45 | 0.60% | 1.35 | 216508 | 225.38 | 224.70 | 227.85 | 525 | 227.25 | 227.60 | 78 | 1.45% | 65.90% |
| ASSA Abloy B | 217.90 | -0.59% | -1.30 | 574717 | 218.90 | 217.05 | 220.50 | 2646 | 215.80 | 219.60 | 2642 | 0.79% | 38.17% |
| AXA | 22.92 | 1.24% | 0.28 | 1056634 | 22.66 | 22.60 | 22.96 | 457 | 22.91 | 22.92 | 320 | 2.14% | 21.49% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ahold Delhaize | 22.64 | 0.35% | 0.08 | 668379 | 22.53 | 22.39 | 22.67 | 200 | 22.64 | 22.65 | 372 | -0.09% | 2.33% |
| Air Liquide | 130.05 | 1.13% | 1.45 | 197722 | 128.50 | 128.30 | 130.20 | 26 | 123.00 | 130.10 | 93 | 1.88% | 19.92% |
| Airbus Group | 121.96 | -0.67% | -0.82 | 234770 | 122.28 | 122.20 | 124.00 | 430 | 122.82 | 125.24 | 431 | 0.57% | 47.79% |
| Akzo Nobel | 80.89 | -0.31% | -0.25 | 158484 | 80.73 | 80.68 | 81.33 | 74 | 80.85 | 80.91 | 66 | -1.09% | 2.42% |
| Altice A | 4.23 | 1.05% | 0.04 | 782165 | 4.19 | 4.14 | 4.25 | 700 | 4.20 | 4.24 | 3200 | 8.18% | 150.30% |
| Amadeus IT | 66.50 | -0.42% | -0.28 | 182145 | 66.64 | 66.36 | 67.50 | 238 | 66.48 | 66.52 | 30 | -1.83% | 9.20% |
| ArcelorMittal | 14.09 | -4.68% | -0.69 | 1446996 | 14.40 | 14.04 | 14.49 | 2297 | 14.00 | 14.11 | 1500 | -6.38% | -22.36% |
| Assicurazioni Genera | 17.86 | 1.91% | 0.34 | 1769945 | 17.36 | 17.36 | 17.95 | 470 | 17.86 | 17.87 | 200 | 2.14% | 22.49% |
| AstraZeneca | 7120.00 | 2.61% | 181.00 | 478857 | 6932.00 | 6916.50 | 7136.00 | 157 | 7120.00 | 7123.00 | 160 | 3.08% | 21.50% |
| Atlas Copco A | 315.50 | 0.32% | 1.00 | 372519 | 313.80 | 312.00 | 315.70 | 1106 | 311.00 | 315.70 | 200 | 1.51% | 50.26% |
| Aviva | 390.00 | 0.52% | 2.00 | 2918630 | 388.10 | 387.80 | 391.70 | 12220 | 385.70 | 393.00 | 12207 | 0.10% | 4.22% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 0.89 | 3.85% | 0.03 | 4501789 | 0.86 | 0.85 | 0.90 | 51088 | 0.88 | 0.88 | 2691 | 4.39% | -11.30% |
| BAE SYSTEMS | 583.00 | -0.61% | -3.60 | 1417854 | 586.00 | 582.10 | 588.00 | 15 | 582.80 | 583.20 | 715 | 2.14% | 26.71% |
| BASF | 63.78 | -0.58% | -0.37 | 562865 | 63.71 | 63.42 | 64.30 | 285 | 63.77 | 63.80 | 5 | -0.92% | -3.60% |
| BAYER | 66.97 | 0.95% | 0.63 | 529617 | 66.11 | 66.10 | 67.12 | 295 | 66.96 | 66.99 | 290 | -1.59% | 10.31% |
| BBVA | 4.76 | -16.19% | -0.92 | 4875222 | 4.71 | 4.69 | 4.78 | 1200 | 4.76 | 4.76 | 1600 | 0.62% | -26.79% |
| BEIERSDORF | 107.95 | -1.12% | -1.23 | 217252 | 109.00 | 107.90 | 109.65 | 55 | 107.80 | 108.05 | 41 | -2.53% | 18.29% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1796.20 | -0.07% | -1.20 | 816519 | 1786.60 | 1771.40 | 1810.40 | 1000 | 1794.40 | 1796.60 | 1000 | -0.36% | 8.99% |
| BMW | 65.06 | 0.60% | 0.39 | 289770 | 64.53 | 64.17 | 65.09 | 485 | 65.02 | 65.06 | 103 | 0.74% | -8.00% |
| BNP Paribas | 44.67 | 2.04% | 0.90 | 721796 | 44.04 | 43.95 | 44.75 | 200 | 44.53 | 44.83 | 200 | 0.85% | 13.13% |
| BP | 517.10 | 0.31% | 1.60 | 7434370 | 512.00 | 509.90 | 523.00 | 1200 | 516.70 | 518.00 | 2500 | 2.54% | 4.17% |
| BRIT AMER TOBACCO | 2962.25 | -0.21% | -6.25 | 418972 | 2944.00 | 2931.50 | 2973.50 | 350 | 2960.50 | 2963.00 | 203 | -3.74% | 18.32% |
| BRITISH LAND CO | 558.80 | -0.89% | -5.00 | 710494 | 564.00 | 556.80 | 567.60 | 96 | 558.40 | 569.00 | 275 | 3.56% | 4.45% |
| BT GROUP | 176.52 | 1.78% | 3.08 | 5669551 | 172.60 | 172.60 | 176.62 | 1 | 176.42 | 176.52 | 1872 | 3.42% | -25.74% |
| BURBERRY GROUP | 2130.00 | -0.23% | -5.00 | 345657 | 2122.00 | 2118.00 | 2154.00 | 275 | 2121.00 | 2132.00 | 110 | -1.80% | 23.09% |
| Banco Santander | 3.72 | 2.45% | 0.09 | 12649750 | 3.64 | 3.62 | 3.72 | 2000 | 3.71 | 3.72 | 4000 | -0.60% | -6.36% |
| Barclays Bank | 150.22 | 1.32% | 1.96 | 6182959 | 148.24 | 147.76 | 150.32 | 3524 | 150.24 | 150.50 | 4021 | 1.20% | 0.32% |
| Bouygues | 35.41 | 0.60% | 0.21 | 184946 | 35.30 | 35.07 | 35.49 | 171 | 35.31 | 35.50 | 171 | 1.49% | 13.02% |
| CAPITA | 140.95 | 0.39% | 0.55 | 518059 | 141.25 | 139.55 | 143.00 | 571 | 141.05 | 146.85 | 28358 | -2.56% | 25.07% |
| CENTRICA | 74.00 | 1.87% | 1.36 | 7009502 | 74.00 | 73.13 | 74.80 | 3800 | 74.00 | 74.20 | 8210 | -1.31% | -45.23% |
| COLOPLAST | 791.40 | -1.91% | -15.40 | 33961 | 806.00 | 791.40 | 811.20 | 302 | 786.80 | 819.20 | 110 | 1.12% | 31.07% |
| CONTINENTAL | 122.50 | -0.73% | -0.90 | 126616 | 122.08 | 121.78 | 123.66 | 40 | 122.32 | 122.96 | 48 | -1.86% | 1.91% |
| CRH PLC | 31.27 | 1.53% | 0.47 | 154433 | 30.60 | 30.60 | 31.30 | 235 | 30.77 | 31.43 | 225 | -0.60% | 36.55% |
| CS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caixabank SA | 2.39 | 3.91% | 0.09 | 4065342 | 2.31 | 2.30 | 2.40 | 13654 | 2.37 | 2.39 | 2800 | 6.93% | -24.38% |
| Cap Gemini | 107.20 | -0.79% | -0.85 | 155892 | 107.80 | 106.70 | 108.65 | 38 | 107.05 | 107.25 | 40 | -1.65% | 23.99% |
| Carrefour | 16.69 | 1.09% | 0.18 | 350357 | 16.46 | 16.39 | 16.70 | 400 | 16.65 | 16.73 | 400 | -1.10% | 12.50% |
| Christian Dior | 433.60 | 0.32% | 1.40 | 3778 | 433.00 | 431.40 | 434.40 | 8 | 432.80 | 434.20 | 30 | -6.43% | 29.90% |
| Commerzbank | 5.72 | 3.07% | 0.17 | 893847 | 5.54 | 5.53 | 5.79 | 1025 | 5.71 | 5.72 | 1025 | -0.42% | -46.70% |
| Compagnie de Saint-G | 35.30 | 1.54% | 0.54 | 387917 | 34.78 | 34.64 | 35.34 | 188 | 35.29 | 35.30 | 90 | 0.48% | 19.34% |
| Compass Group | 2034.00 | 1.60% | 32.00 | 680183 | 2001.00 | 2001.00 | 2037.00 | 357 | 2034.00 | 2036.00 | 113 | 1.24% | 23.61% |
| Crédit Agricole | 11.26 | 2.13% | 0.23 | 856332 | 11.10 | 11.06 | 11.35 | 391 | 11.25 | 11.31 | 539 | 0.67% | 19.70% |
| DEUTSCHE BANK | 7.36 | 1.59% | 0.12 | 2605858 | 7.25 | 7.24 | 7.41 | 683 | 7.36 | 7.37 | 500 | -0.92% | 5.55% |
| DEUTSCHE BOERSE | 139.25 | -0.04% | -0.05 | 211783 | 138.00 | 136.80 | 139.75 | 30 | 139.15 | 139.35 | 32 | 0.80% | 33.06% |
| DEUTSCHE POST | 30.26 | -0.17% | -0.05 | 658558 | 30.37 | 30.20 | 30.54 | 195 | 30.22 | 30.36 | 39 | -2.34% | 26.51% |
| DNB ASA | 162.25 | 2.01% | 3.20 | 845720 | 159.55 | 159.50 | 163.20 | 66 | 160.65 | 162.95 | 200 | 3.08% | 17.62% |
| Daimler | 47.38 | -0.03% | -0.01 | 608691 | 47.23 | 47.04 | 47.77 | 127 | 47.32 | 47.40 | 6 | -0.80% | 3.21% |
| Danone | 80.02 | -0.45% | -0.36 | 293642 | 79.96 | 79.58 | 80.30 | 148 | 80.00 | 80.04 | 160 | -1.09% | 30.20% |
| Danske Bank | 96.78 | 1.00% | 0.96 | 569525 | 95.96 | 95.82 | 98.16 | 84 | 96.16 | 98.38 | 2396 | -4.27% | -24.77% |
| Deutsche Telekom | 15.26 | 0.37% | 0.06 | 1633338 | 15.21 | 15.17 | 15.30 | 1255 | 15.26 | 15.28 | 396 | 0.46% | 2.89% |
| Diageo | 3268.00 | -0.11% | -3.50 | 785105 | 3211.00 | 3211.00 | 3282.50 | 5 | 3267.00 | 3272.50 | 184 | -3.40% | 16.74% |
| E.ON | 9.08 | 1.22% | 0.11 | 2078843 | 8.96 | 8.96 | 9.10 | 1100 | 9.07 | 9.07 | 448 | 3.51% | 5.13% |
| EDP-ENERGIAS | 3.50 | 0.00% | 0.00 | 1348302 | 3.49 | 3.44 | 3.52 | 1641 | 3.50 | 3.50 | 1100 | 0.72% | 14.77% |
| ENEL | 6.65 | -0.33% | -0.02 | 4651673 | 6.66 | 6.59 | 6.68 | 1403 | 6.65 | 6.66 | 1700 | 0.38% | 32.06% |
| ENI | 14.42 | 0.39% | 0.06 | 2036962 | 14.28 | 14.24 | 14.45 | 383 | 14.38 | 14.42 | 1359 | 3.31% | 5.12% |
| EXPERIAN | 2530.00 | 1.52% | 38.00 | 195398 | 2481.50 | 2481.50 | 2531.00 | 189 | 2530.00 | 2531.00 | 195 | 0.44% | 33.30% |
| Engie S.A. | 14.28 | 0.78% | 0.11 | 1568671 | 14.14 | 14.12 | 14.29 | 411 | 14.28 | 14.50 | 254 | 2.55% | 14.29% |
| Equinor | 179.80 | 0.31% | 0.55 | 1115156 | 179.60 | 177.35 | 181.35 | 1882 | 172.70 | 179.85 | 2000 | 4.84% | -2.36% |
| Ericsson B | 79.78 | 0.38% | 0.30 | 2151001 | 79.26 | 78.56 | 80.78 | 2500 | 78.92 | 81.12 | 2500 | 2.78% | 2.60% |
| EssilorLuxottica | 131.00 | 0.04% | 0.05 | 110264 | 130.85 | 130.65 | 131.50 | 100 | 130.95 | 131.40 | 45 | 1.24% | 18.39% |
| FORTUM | 21.51 | 0.09% | 0.02 | 312270 | 21.40 | 21.26 | 21.61 | 2505 | 21.23 | 21.67 | 2749 | 1.56% | 13.06% |
| FRESENIUS | 45.31 | 1.24% | 0.56 | 148243 | 44.73 | 44.61 | 45.41 | 98 | 45.27 | 45.33 | 132 | 0.47% | 7.07% |
| FRESENIUS MED. CARE | 63.48 | 0.41% | 0.26 | 97152 | 63.32 | 63.00 | 63.58 | 94 | 63.32 | 63.56 | 71 | 1.44% | 12.35% |
| Ferguson | 6060.00 | -0.13% | -8.00 | 114800 | 6000.00 | 5970.00 | 6108.00 | 5 | 6058.00 | 6076.00 | 98 | -2.73% | 21.22% |
| Fiat Chrysler | 12.38 | -0.37% | -0.05 | 313672 | 12.33 | 12.30 | 12.45 | 1264 | 12.38 | 12.39 | 300 | -1.24% | -2.18% |
| GLAXOSMITHKLINE | 1661.40 | 0.87% | 14.40 | 1798893 | 1645.20 | 1642.80 | 1661.80 | 200 | 1660.80 | 1661.60 | 300 | 0.11% | 11.32% |
| Geberit N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Givaudan N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Glencore Plc | 255.25 | 0.85% | 2.15 | 6393534 | 252.00 | 250.00 | 257.45 | 2378 | 254.75 | 255.70 | 2378 | 0.97% | -12.18% |
| HENKEL Vz | 92.74 | -0.75% | -0.70 | 146636 | 93.46 | 92.44 | 93.50 | 23 | 85.00 | 92.78 | 70 | -2.13% | -2.71% |
| HSBC Holdings | 615.60 | 0.90% | 5.50 | 3497394 | 608.30 | 607.95 | 618.30 | 200 | 615.40 | 615.70 | 1702 | -1.77% | -4.53% |
| HeidelbergCement AG | 67.74 | 2.14% | 1.42 | 232853 | 66.16 | 66.00 | 67.82 | 89 | 67.54 | 67.74 | 74 | 0.30% | 26.57% |
| Heineken | 96.70 | -0.66% | -0.64 | 149871 | 97.18 | 96.26 | 97.40 | 250 | 96.58 | 96.76 | 61 | -1.27% | 25.52% |
| Hennes & Mauritz B | 189.28 | 0.97% | 1.82 | 783622 | 187.32 | 187.00 | 189.48 | 1849 | 186.32 | 191.88 | 1762 | -0.08% | 50.06% |
| IBERDROLA | 9.35 | 0.09% | 0.01 | 2685036 | 9.32 | 9.27 | 9.36 | 1642 | 9.34 | 9.34 | 1691 | 0.49% | 29.45% |
| ING Groep | 9.64 | 1.95% | 0.18 | 2344678 | 9.51 | 9.48 | 9.67 | 1210 | 9.64 | 9.64 | 500 | 0.76% | 0.48% |
| INTESA SANPAOLO | 2.17 | 1.77% | 0.04 | 5620996 | 2.13 | 2.13 | 2.17 | 8809 | 2.16 | 2.17 | 8722 | 1.76% | 11.93% |
| ITV Plc | 126.25 | 1.12% | 1.40 | 1813252 | 124.45 | 123.85 | 126.60 | 4879 | 126.05 | 126.30 | 4400 | 5.12% | 1.04% |
| Imperial Brands | 2182.50 | 1.28% | 27.50 | 158417 | 2145.00 | 2136.50 | 2183.50 | 280 | 2181.50 | 2184.00 | 209 | -1.02% | -8.51% |
| Inditex Ind De Desno | 27.14 | 1.69% | 0.45 | 976419 | 26.68 | 26.63 | 27.20 | 420 | 27.13 | 27.14 | 100 | -0.15% | 21.05% |
| Infineon Technologie | 18.06 | -0.78% | -0.14 | 1228117 | 18.20 | 18.03 | 18.33 | 329 | 18.05 | 18.07 | 329 | 0.02% | 3.51% |
| Investor B | 477.00 | 1.30% | 6.10 | 165947 | 471.50 | 469.90 | 477.60 | 100 | 467.20 | 484.60 | 1000 | 1.94% | 27.37% |
| Johnson, Matthey | 3156.00 | 0.54% | 17.00 | 92039 | 3145.00 | 3133.00 | 3217.00 | 192 | 3151.00 | 3157.00 | 70 | -0.50% | 13.28% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KBC Groep | 60.10 | 2.56% | 1.50 | 283671 | 59.28 | 58.94 | 60.14 | 74 | 60.02 | 60.08 | 220 | 1.86% | 6.52% |
| KERING | 462.85 | -0.22% | -1.00 | 34744 | 464.05 | 461.25 | 467.05 | 25 | 462.80 | 463.35 | 12 | -2.06% | 12.73% |
| KERRY GROUP A | 102.80 | -2.37% | -2.50 | 31644 | 104.70 | 102.70 | 104.95 | 222 | 102.20 | 104.30 | 163 | -4.81% | 18.91% |
| KINGFISHER | 193.95 | -1.30% | -2.55 | 4486090 | 195.15 | 192.10 | 197.10 | 2977 | 193.50 | 194.20 | 1900 | -3.89% | -6.12% |
| KONE | 52.26 | 0.62% | 0.32 | 185199 | 51.90 | 51.54 | 52.72 | 624 | 51.50 | 53.10 | 594 | -1.73% | 25.87% |
| KONINKLIJKE KPN | 2.83 | 1.65% | 0.05 | 1492283 | 2.81 | 2.79 | 2.84 | 700 | 2.83 | 2.91 | 4500 | 2.16% | 10.75% |
| Koninklijke DSM | 107.40 | -1.69% | -1.85 | 134605 | 108.90 | 106.28 | 108.95 | 40 | 107.25 | 107.45 | 38 | -5.17% | 50.76% |
| L'Oreal | 247.50 | -0.04% | -0.10 | 115679 | 246.50 | 246.30 | 249.30 | 26 | 240.00 | 248.20 | 40 | -0.96% | 23.01% |
| LAND SECURITES GRP | 840.60 | 0.17% | 1.40 | 228324 | 843.20 | 838.60 | 859.20 | 720 | 838.60 | 844.60 | 720 | 4.42% | 4.29% |
| LINDE PLC EO 0,001 | 177.05 | 1.23% | 2.15 | 178617 | 174.45 | 174.40 | 177.40 | 170 | 176.80 | 177.05 | 228 | 2.22% | 27.51% |
| LVMH Moët Henn. L. Vui | 366.50 | 0.55% | 2.00 | 83166 | 365.80 | 364.15 | 370.65 | 16 | 366.10 | 367.35 | 40 | -3.68% | 41.70% |
| LafargeHolcim N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Legal & General | 247.50 | 1.46% | 3.55 | 3981805 | 245.10 | 243.30 | 247.75 | 11262 | 245.90 | 248.40 | 2441 | -0.04% | 7.14% |
| Legrand | 66.04 | 0.70% | 0.46 | 68978 | 65.56 | 65.48 | 66.12 | 84 | 65.90 | 66.06 | 90 | -0.57% | 33.58% |
| Lloyds Banking Grp | 54.15 | 2.11% | 1.12 | 24314524 | 53.43 | 53.27 | 54.59 | 22100 | 54.12 | 54.28 | 7398 | 4.25% | 4.58% |
| MARKS & SPENCER GRP | 199.95 | -1.01% | -2.05 | 1001604 | 201.10 | 198.80 | 201.10 | 6000 | 199.95 | 200.90 | 2943 | 0.78% | -15.08% |
| MERCK KGAA | 102.45 | 3.34% | 3.31 | 171197 | 99.50 | 99.36 | 103.15 | 60 | 102.05 | 102.95 | 1 | 5.16% | 14.04% |
| Michelin (CGDE) | 103.45 | 0.58% | 0.60 | 104841 | 102.20 | 101.80 | 103.70 | 41 | 103.35 | 103.55 | 41 | 0.19% | 19.62% |
| Münchener Rück | 231.50 | 0.52% | 1.20 | 72800 | 230.70 | 230.00 | 231.80 | 43 | 231.40 | 231.50 | 44 | 0.70% | 21.59% |
| NATIONAL GRID | 851.60 | 0.45% | 3.80 | 742144 | 847.00 | 844.90 | 851.80 | 88 | 851.50 | 851.80 | 200 | 2.52% | 11.50% |
| NEXT | 5844.00 | -4.94% | -304.00 | 206511 | 5862.00 | 5804.00 | 5990.00 | 48 | 5836.00 | 5892.00 | 477 | -2.73% | 46.83% |
| NOKIA | 4.67 | 1.12% | 0.05 | 2897493 | 4.63 | 4.62 | 4.72 | 3750 | 4.65 | 4.70 | 3000 | -0.38% | -6.91% |
| Nestlé N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Nordea Bank | 69.53 | 0.89% | 0.61 | 1484695 | 69.16 | 68.71 | 70.08 | 500 | 68.55 | 70.59 | 500 | -0.33% | -6.86% |
| Novartis N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Novo-Nordisk B | 350.40 | 1.37% | 4.75 | 1065686 | 347.00 | 345.10 | 351.65 | 375 | 347.05 | 350.65 | 75 | 2.74% | 17.74% |
| OLD MUTUAL LTD. | 109.86 | -1.47% | -1.64 | 69483 | 110.58 | 108.90 | 110.80 | 10896 | 105.62 | 111.40 | 7303 | -0.49% | -5.29% |
| ORANGE SA | 14.04 | 0.36% | 0.05 | 796255 | 13.94 | 13.94 | 14.05 | 431 | 14.03 | 14.04 | 302 | 1.30% | -1.06% |
| PEARSON | 867.00 | 0.77% | 6.60 | 281758 | 860.00 | 858.60 | 871.60 | 3269 | 861.00 | 867.00 | 550 | 0.49% | -7.33% |
| PHILIPS | 44.06 | 0.16% | 0.07 | 442316 | 43.81 | 43.64 | 44.13 | 294 | 44.05 | 44.08 | 15 | 2.36% | 42.28% |
| PORSCHE AUTOMOBIL | 61.22 | 0.29% | 0.18 | 131699 | 60.68 | 60.54 | 61.30 | 98 | 61.00 | 61.22 | 82 | 1.22% | 18.32% |
| PRUDENTIAL | 1470.00 | 0.24% | 3.50 | 614708 | 1467.00 | 1451.00 | 1485.00 | 586 | 1469.50 | 1470.50 | 800 | -1.77% | 4.66% |
| Pandora | 296.90 | -0.60% | -1.80 | 70324 | 298.40 | 294.80 | 302.40 | 83 | 292.10 | 301.00 | 777 | -2.30% | 11.78% |
| Pernod-Ricard | 164.75 | -0.66% | -1.10 | 80763 | 164.50 | 163.80 | 165.55 | 34 | 164.40 | 164.80 | 45 | -2.72% | 16.55% |
| Publicis Groupe | 46.24 | 0.57% | 0.26 | 179555 | 45.84 | 45.59 | 46.35 | 2 | 46.23 | 46.35 | 119 | 0.94% | -7.35% |
| RECKITT BENCKISER | 6300.50 | 0.18% | 11.50 | 204756 | 6283.00 | 6251.00 | 6307.00 | 95 | 6290.00 | 6301.00 | 190 | -1.86% | 5.03% |
| REPSOL | 14.26 | 1.13% | 0.16 | 2070992 | 14.02 | 13.98 | 14.34 | 440 | 14.26 | 14.27 | 950 | 2.85% | 1.13% |
| RIO TINTO | 4259.00 | -0.44% | -19.00 | 911811 | 4225.00 | 4204.00 | 4269.50 | 7 | 4258.50 | 4260.00 | 90 | -1.70% | 13.92% |
| ROLLS ROYCE | 810.20 | 0.97% | 7.80 | 734879 | 799.80 | 796.60 | 814.80 | 379 | 809.80 | 811.80 | 742 | -1.82% | -1.98% |
| RWE | 27.33 | 1.86% | 0.50 | 1124444 | 26.80 | 26.65 | 27.34 | 229 | 27.24 | 27.33 | 241 | 2.82% | 43.46% |
| Relx Plc | 1901.50 | 1.22% | 23.00 | 377999 | 1871.50 | 1870.00 | 1905.50 | 416 | 1901.50 | 1906.50 | 318 | 0.50% | 17.56% |
| Renault | 56.04 | -0.80% | -0.45 | 270209 | 56.27 | 55.47 | 56.58 | 50 | 56.02 | 56.06 | 240 | -1.02% | 2.69% |
| Richemont N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Roche GS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Royal Bk of Scotld G | 208.50 | 1.81% | 3.70 | 4206076 | 206.10 | 205.00 | 210.20 | 1621 | 208.40 | 208.60 | 1518 | 5.52% | -3.38% |
| Royal Dutch Shell A | 26.50 | 0.28% | 0.07 | 1772941 | 26.34 | 26.20 | 26.67 | 700 | 26.48 | 26.50 | 400 | 3.82% | 3.05% |
| Ryanair Holdings | 9.94 | -0.02% | -0.00 | 70859 | 9.85 | 9.71 | 9.97 | 3343 | 9.77 | 10.02 | 5400 | -0.95% | -7.96% |
| SAFRAN | 142.70 | 0.32% | 0.45 | 104782 | 141.95 | 141.25 | 142.90 | 76 | 142.65 | 143.00 | 39 | 0.63% | 35.65% |
| SAP SE | 108.94 | 0.31% | 0.34 | 519106 | 108.03 | 107.96 | 109.34 | 192 | 108.92 | 108.96 | 192 | -0.53% | 24.87% |
| SEB A | 90.78 | 0.93% | 0.84 | 1424720 | 89.96 | 89.52 | 91.08 | 3861 | 89.38 | 92.38 | 3656 | 0.64% | 5.58% |
| SES | 14.97 | 2.25% | 0.33 | 255829 | 14.62 | 14.62 | 15.07 | 932 | 14.96 | 15.02 | 400 | 2.36% | -10.31% |
| SGS N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SHB A | 93.26 | 0.91% | 0.84 | 1426626 | 92.78 | 92.58 | 93.74 | 119 | 92.50 | 93.92 | 118 | -1.19% | -4.66% |
| SMITH & NEPHEW | 1914.00 | 0.18% | 3.50 | 270635 | 1903.00 | 1898.00 | 1920.50 | 471 | 1913.50 | 1919.00 | 314 | 0.16% | 30.96% |
| SNAM | 4.50 | -0.02% | -0.00 | 1176660 | 4.50 | 4.46 | 4.53 | 1300 | 4.49 | 4.50 | 1400 | -1.12% | 17.89% |
| SSE | 1236.00 | 0.86% | 10.50 | 1207793 | 1223.00 | 1212.50 | 1236.00 | 270 | 1235.50 | 1239.50 | 258 | 6.28% | 14.82% |
| STANDARD CHARTERED | 689.60 | 0.41% | 2.80 | 1901770 | 682.20 | 680.60 | 693.20 | 594 | 689.20 | 689.60 | 594 | 1.08% | 12.98% |
| Sampo 'A' | 38.06 | 0.61% | 0.23 | 481030 | 37.80 | 37.62 | 38.13 | 100 | 37.80 | 38.10 | 100 | -0.21% | -0.57% |
| Sandvik | 160.50 | 1.04% | 1.65 | 1026812 | 158.05 | 157.25 | 160.70 | 2000 | 159.50 | 162.70 | 2083 | 1.71% | 27.03% |
| Sanofi | 81.32 | 1.09% | 0.88 | 421617 | 80.46 | 80.37 | 81.46 | 75 | 81.23 | 81.34 | 5 | 1.94% | 7.41% |
| Schneider Electric | 81.20 | 0.79% | 0.64 | 255584 | 80.68 | 80.26 | 81.28 | 4 | 81.18 | 81.44 | 120 | 0.67% | 35.60% |
| Siemens | 97.67 | 0.98% | 0.95 | 431101 | 96.42 | 96.29 | 97.71 | 46 | 97.65 | 97.69 | 220 | 0.89% | -0.16% |
| Société Générale | 25.95 | 2.31% | 0.58 | 842625 | 25.51 | 25.37 | 26.11 | 213 | 25.89 | 25.95 | 4 | 1.31% | -6.61% |
| Sodexo | 100.75 | 0.60% | 0.60 | 32817 | 100.65 | 100.30 | 101.45 | 18 | 100.65 | 100.85 | 45 | -0.54% | 12.62% |
| Solvay | 96.62 | 0.62% | 0.60 | 29736 | 95.70 | 95.70 | 96.88 | 140 | 96.58 | 96.70 | 44 | -2.23% | 11.03% |
| Standard Life Aberde | 274.80 | 1.55% | 4.20 | 694396 | 270.90 | 269.60 | 275.50 | 333 | 274.40 | 274.90 | 1100 | 2.27% | 7.16% |
| Svenska Cellulos B | 88.94 | 0.45% | 0.40 | 418683 | 88.58 | 87.98 | 88.98 | 125 | 88.30 | 89.68 | 123 | -0.04% | 29.24% |
| Swatch Group I | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swedbank A | 139.75 | 1.64% | 2.25 | 391391 | 137.20 | 136.80 | 140.30 | 80 | 138.45 | 140.90 | 79 | 0.61% | -29.24% |
| Swiss Re N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swisscom N | 490.00 | - | - | - | - | - | - | 113 | 466.30 | 503.80 | 113 | -0.83% | 4.68% |
| TELEFÓNICA | 6.76 | 0.57% | 0.04 | 2626773 | 6.73 | 6.72 | 6.78 | 2000 | 6.75 | 6.76 | 2321 | 0.69% | -8.26% |
| TESCO | 236.40 | 0.34% | 0.80 | 2662312 | 234.70 | 233.80 | 236.40 | 11272 | 234.80 | 236.50 | 759 | 0.21% | 24.39% |
| THYSSENKRUPP | 12.85 | -0.31% | -0.04 | 685376 | 12.81 | 12.79 | 12.98 | 2526 | 12.75 | 12.85 | 1000 | 0.12% | -13.85% |
| Telecom Italia | 0.52 | 2.09% | 0.01 | 2939278 | 0.51 | 0.51 | 0.52 | 12400 | 0.52 | 0.52 | 15100 | 1.67% | 7.70% |
| Telenor | 184.30 | -0.78% | -1.45 | 380562 | 186.00 | 183.55 | 186.50 | 1742 | 181.70 | 185.35 | 100 | 2.30% | 10.16% |
| Telia Company | 44.40 | 0.89% | 0.39 | 1480732 | 44.05 | 43.97 | 44.43 | 1621 | 43.82 | 45.64 | 5000 | 2.85% | 6.09% |
| Total | 48.24 | 0.13% | 0.07 | 1317778 | 47.77 | 47.44 | 48.66 | 371 | 48.24 | 48.27 | 124 | 3.52% | 4.26% |
| UBS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| UNICREDIT | 11.17 | -2.33% | -0.27 | 1085285 | 10.92 | 10.92 | 11.20 | 1528 | 11.17 | 11.18 | 1514 | 1.88% | 13.27% |
| UNILEVER | 4920.00 | -0.08% | -4.00 | 424619 | 4914.50 | 4908.50 | 4942.75 | 122 | 4915.00 | 4922.00 | 500 | -1.64% | 19.48% |
| UNITED UTILITIES | 797.80 | -0.97% | -7.80 | 597172 | 792.40 | 766.20 | 801.20 | 755 | 795.80 | 798.20 | 755 | 1.92% | 8.68% |
| Unilever | - | - | - | - | - | - | - | - | - | - | - | - | - |
| VODAFONE GROUP | 161.18 | 3.12% | 4.88 | 10816392 | 156.72 | 156.34 | 161.36 | 1000 | 161.10 | 161.30 | 429 | 0.49% | 5.46% |
| Valéo | 30.18 | 0.60% | 0.18 | 231326 | 29.90 | 29.74 | 30.32 | 90 | 30.18 | 30.28 | 201 | -0.40% | 18.31% |
| Vinci | 98.88 | 0.16% | 0.16 | 232169 | 98.62 | 98.04 | 99.16 | 103 | 98.86 | 99.06 | 61 | 0.06% | 36.91% |
| Vivendi | 25.05 | -0.48% | -0.12 | 497402 | 25.11 | 24.98 | 25.16 | 380 | 24.97 | 25.06 | 6 | -0.44% | 17.83% |
| Volkswagen VZ | 158.78 | 1.77% | 2.76 | 187530 | 156.10 | 155.40 | 158.88 | 38 | 158.72 | 158.82 | 54 | 1.11% | 14.28% |
| Volvo B | 145.10 | 0.14% | 0.20 | 1167318 | 144.55 | 143.90 | 146.00 | 2413 | 142.85 | 147.15 | 2301 | 1.29% | 25.36% |
| WFD Unibail Rodamco | 130.00 | 0.78% | 1.00 | 194124 | 129.10 | 128.95 | 131.50 | 47 | 129.95 | 130.05 | 47 |