Finanz und Wirtschaft 
26.05.2019 17:36:02
Chart
Kursdaten
| Kurs | 314.32 | Eröffnung | 314.32 |
| Diff. absolut | 3.35 | Tages-Hoch | 314.32 |
| Diff. % | 1.08 % | Tages-Tief | 314.32 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 23.05.2019 | 310.97 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 24.05.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 26.05.2019 / 17:36 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.34% | 327.0 | 283.5 |
| 1 Woche | -0.96% | 316.2 | 311.0 |
| 1 Monat | -3.41% | 327.0 | 311.0 |
| 3 Monate | 0.47% | 327.0 | 309.7 |
| 6 Monate | 5.30% | 327.0 | 280.0 |
| 1 Jahr | -6.93% | 338.3 | 280.0 |
| 3 Jahre | 8.80% | 370.5 | 257.4 |
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 | 2508.00 | 0.52% | 13.00 | 139608 | 2495.00 | 2495.00 | 2533.00 | 100 | 2507.00 | 2510.00 | 96 | -2.83% | 22.22% |
| A.P. Moller-Maersk B | 7228.00 | -2.51% | -186.00 | 15459 | 7480.00 | 7030.00 | 7490.00 | 58 | 7146.00 | 7500.00 | 9 | -9.42% | 0.06% |
| AB InBev | 73.48 | -0.38% | -0.28 | 314045 | 73.98 | 73.36 | 74.31 | 80 | 73.50 | 73.55 | 180 | -1.32% | 27.59% |
| ABB N | 18.78 | 0.03% | 0.01 | 976826 | 18.93 | 18.77 | 18.95 | 1000 | 18.59 | 18.99 | 500 | -3.00% | 0.75% |
| ADIDAS | 259.25 | -0.08% | -0.20 | 175630 | 261.75 | 258.50 | 262.70 | 15 | 259.30 | 260.05 | 56 | 1.41% | 41.94% |
| AEGON | 4.17 | 1.29% | 0.05 | 1264166 | 4.15 | 4.14 | 4.24 | 900 | 4.16 | 4.17 | 3200 | -2.64% | 2.36% |
| ALLIANZ | 201.60 | 0.79% | 1.58 | 171616 | 201.00 | 200.85 | 202.80 | 24 | 201.55 | 201.65 | 104 | -1.49% | 14.65% |
| ANGLO AMERICAN | 1945.20 | 2.20% | 41.80 | 565874 | 1914.00 | 1914.00 | 1945.20 | 209 | 1944.80 | 1945.80 | 209 | -1.16% | 11.69% |
| ASML Holding | 170.26 | 0.02% | 0.04 | 220520 | 171.40 | 169.68 | 172.80 | 28 | 170.20 | 170.32 | 10 | -6.75% | 24.19% |
| ASSA Abloy B | 194.25 | 0.88% | 1.70 | 388605 | 193.72 | 193.40 | 195.35 | 300 | 185.20 | 195.30 | 100 | -1.02% | 23.18% |
| AXA | 22.34 | 1.02% | 0.23 | 966216 | 22.25 | 22.21 | 22.46 | 320 | 22.27 | 22.35 | 487 | -1.04% | 18.44% |
| Adecco N | 56.08 | 1.01% | 0.56 | 148571 | 55.60 | 55.60 | 56.54 | 1125 | 55.64 | 57.38 | 1116 | -0.39% | 22.21% |
| Ahold Delhaize | 20.45 | 0.89% | 0.18 | 609800 | 20.25 | 20.13 | 20.52 | 650 | 20.45 | 20.51 | 407 | -2.48% | -7.59% |
| Air Liquide | 113.45 | 0.67% | 0.75 | 156396 | 113.50 | 113.05 | 114.00 | 100 | 113.45 | 113.50 | 14 | -3.77% | 4.61% |
| Airbus Group | 116.72 | 1.53% | 1.76 | 187859 | 115.56 | 116.60 | 117.50 | 183 | 116.58 | 116.78 | 187 | -4.58% | 39.36% |
| Akzo Nobel | 76.05 | -0.22% | -0.17 | 125489 | 76.34 | 75.96 | 76.73 | 50 | 76.06 | 76.07 | 72 | -1.03% | -3.70% |
| Altice A | 2.71 | 2.27% | 0.06 | 1052546 | 2.67 | 2.65 | 2.73 | 750 | 2.70 | 2.71 | 700 | -4.25% | 60.06% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ArcelorMittal | 14.18 | 0.91% | 0.13 | 769266 | 14.24 | 14.06 | 14.33 | 500 | 14.16 | 14.20 | 500 | -3.10% | -21.89% |
| Assicurazioni Genera | 16.30 | 2.03% | 0.33 | 1902051 | 16.02 | 16.00 | 16.36 | 938 | 16.30 | 16.30 | 938 | -3.92% | 11.76% |
| AstraZeneca | 6089.00 | 1.10% | 66.00 | 536030 | 6024.00 | 5981.00 | 6102.00 | 220 | 6059.00 | 6090.00 | 4 | 3.68% | 3.91% |
| Atlas Copco A | 265.50 | 0.72% | 1.90 | 552530 | 264.80 | 264.80 | 268.65 | 100 | 265.10 | 267.40 | 200 | -4.57% | 26.44% |
| Aviva | 405.20 | 0.70% | 2.80 | 1543467 | 405.60 | 403.80 | 407.90 | 855 | 404.90 | 405.10 | 450 | -3.43% | 8.28% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 1.02 | -0.20% | -0.00 | 2030962 | 1.02 | 1.02 | 1.03 | 4400 | 1.02 | 1.02 | 4200 | -4.32% | 2.12% |
| BAE SYSTEMS | 449.00 | -1.28% | -5.80 | 1005616 | 454.30 | 447.10 | 456.30 | 1652 | 448.70 | 449.20 | 728 | -3.65% | -2.41% |
| BASF | 60.70 | 0.15% | 0.09 | 703829 | 61.10 | 60.59 | 61.37 | 220 | 60.69 | 61.08 | 310 | -4.53% | -8.25% |
| BAYER | 53.88 | -0.48% | -0.26 | 621081 | 54.53 | 53.60 | 54.05 | 100 | 53.74 | 53.89 | 300 | -5.06% | -11.25% |
| BBVA | 5.03 | -11.55% | -0.66 | 4877165 | 5.00 | 4.97 | 5.05 | 1325 | 4.99 | 5.02 | 3322 | -2.65% | -22.74% |
| BEIERSDORF | 103.30 | 1.18% | 1.20 | 213054 | 102.20 | 101.90 | 103.75 | 49 | 103.20 | 103.65 | 49 | 0.88% | 13.19% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1800.40 | 2.35% | 41.40 | 1229786 | 1771.40 | 1771.40 | 1801.80 | 450 | 1799.80 | 1800.40 | 450 | 0.14% | 9.25% |
| BMW | 63.52 | 0.08% | 0.05 | 346033 | 64.12 | 63.34 | 64.32 | 48 | 63.42 | 63.72 | 99 | -4.15% | -10.18% |
| BNP Paribas | 43.97 | 0.66% | 0.29 | 1053641 | 43.88 | 43.65 | 44.23 | 106 | 43.84 | 44.05 | 278 | -3.00% | 11.33% |
| BP | 543.90 | -0.06% | -0.30 | 6366600 | 544.40 | 542.80 | 550.00 | 1989 | 543.90 | 544.10 | 327 | -2.19% | 9.57% |
| BRIT AMER TOBACCO | 2986.50 | 1.34% | 39.50 | 723703 | 2962.00 | 2944.00 | 3019.00 | 353 | 2987.00 | 2988.50 | 353 | 0.90% | 19.29% |
| BRITISH LAND CO | 533.80 | 0.49% | 2.60 | 1176697 | 534.50 | 531.60 | 536.00 | 25 | 533.60 | 534.00 | 2200 | -4.54% | -0.22% |
| BT GROUP | 195.84 | -1.44% | -2.86 | 7970677 | 199.10 | 195.44 | 199.58 | 1100 | 195.78 | 195.88 | 1872 | -3.47% | -17.61% |
| BURBERRY GROUP | 1805.00 | 0.75% | 13.50 | 279509 | 1790.50 | 1784.00 | 1817.00 | 413 | 1803.00 | 1812.00 | 84 | -2.06% | 4.31% |
| Banco Santander | 4.03 | 0.36% | 0.01 | 9727679 | 4.04 | 4.01 | 4.07 | 2000 | 4.02 | 4.03 | 3896 | -3.12% | 1.49% |
| Barclays Bank | 149.04 | -0.16% | -0.24 | 9128580 | 151.02 | 148.88 | 151.56 | 2300 | 149.06 | 149.14 | 3547 | -6.05% | -0.47% |
| Bouygues | 31.94 | 0.54% | 0.17 | 161018 | 31.96 | 31.88 | 32.22 | 154 | 31.92 | 32.00 | 68 | -3.21% | 1.95% |
| CAPITA | 105.50 | -0.33% | -0.35 | 680899 | 106.65 | 105.20 | 107.65 | 400 | 105.40 | 105.55 | 6900 | -7.17% | -6.39% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| COLOPLAST | 725.00 | 0.19% | 1.40 | 34203 | 721.20 | 719.80 | 728.00 | 100 | 708.20 | 729.60 | 214 | 1.09% | 20.07% |
| CONTINENTAL | 123.98 | 0.45% | 0.56 | 61204 | 125.12 | 123.82 | 126.00 | 3 | 123.88 | 124.06 | 7 | -3.94% | 3.14% |
| CRH PLC | 2498.00 | 0.04% | 1.00 | 133479 | 2505.00 | 2496.00 | 2539.00 | 172 | 2496.00 | 2498.00 | 172 | -0.72% | 21.20% |
| CS Group N | 11.62 | 0.09% | 0.01 | 820546 | 11.69 | 11.60 | 11.73 | 2000 | 11.53 | 11.74 | 5000 | -3.21% | 7.79% |
| Caixabank SA | 2.77 | 0.13% | 0.00 | 3153128 | 2.78 | 2.76 | 2.81 | 564 | 2.77 | 2.77 | 3522 | -0.97% | -12.49% |
| Cap Gemini | 103.30 | 0.15% | 0.15 | 60611 | 102.95 | 102.88 | 104.55 | 46 | 102.90 | 103.35 | 60 | -3.00% | 19.48% |
| Carrefour | 16.65 | -1.60% | -0.27 | 694617 | 16.84 | 16.59 | 17.05 | 800 | 16.64 | 16.75 | 758 | -3.76% | 12.23% |
| Christian Dior | 431.80 | 0.84% | 3.60 | 2168 | 433.60 | 429.80 | 433.60 | 30 | 430.60 | 432.20 | 81 | -1.01% | 29.36% |
| Commerzbank | 6.73 | -1.09% | -0.07 | 1189550 | 6.79 | 6.68 | 6.85 | 500 | 6.72 | 6.75 | 703 | -12.39% | -37.28% |
| Compagnie de Saint-G | 33.24 | -0.06% | -0.02 | 411548 | 33.34 | 33.16 | 33.56 | 300 | 33.15 | 33.30 | 148 | -2.28% | 12.37% |
| Compass Group | 1811.00 | -0.14% | -2.50 | 706090 | 1812.50 | 1800.50 | 1816.50 | 426 | 1809.50 | 1812.50 | 399 | 0.42% | 10.06% |
| Crédit Agricole | 10.21 | -4.36% | -0.47 | 2222734 | 10.14 | 10.06 | 10.25 | 800 | 10.18 | 10.24 | 800 | -8.80% | 8.54% |
| DEUTSCHE BANK | 6.38 | -0.99% | -0.06 | 1510972 | 6.44 | 6.30 | 6.46 | 348 | 6.30 | 6.39 | 754 | -6.74% | -8.46% |
| DEUTSCHE BOERSE | 125.65 | 2.11% | 2.60 | 178633 | 123.65 | 123.62 | 125.90 | 290 | 125.60 | 126.05 | 57 | 2.70% | 20.07% |
| DEUTSCHE POST | 27.01 | -0.09% | -0.03 | 823471 | 27.02 | 26.95 | 27.19 | 490 | 27.02 | 27.06 | 181 | -3.84% | 12.92% |
| DNB ASA | 153.60 | 1.19% | 1.80 | 655538 | 152.15 | 151.90 | 153.85 | 3597 | 152.40 | 154.80 | 3606 | -1.29% | 11.34% |
| Daimler | 47.51 | 0.23% | 0.11 | 800940 | 47.77 | 47.38 | 48.26 | 286 | 47.51 | 47.63 | 286 | -11.28% | 3.49% |
| Danone | 71.60 | 1.07% | 0.76 | 340621 | 71.10 | 70.92 | 71.78 | 158 | 71.60 | 71.72 | 43 | 0.48% | 16.50% |
| Danske Bank | 112.90 | 2.08% | 2.30 | 514689 | 111.50 | 111.33 | 113.75 | 700 | 110.10 | 113.35 | 200 | 3.77% | -12.24% |
| Deutsche Telekom | 15.10 | 0.35% | 0.05 | 1520848 | 15.07 | 15.04 | 15.23 | 330 | 15.10 | 15.11 | 850 | -0.75% | 1.82% |
| Diageo | 3352.50 | 0.80% | 26.50 | 1393954 | 3330.00 | 3325.00 | 3365.00 | 483 | 3349.50 | 3360.00 | 317 | 0.22% | 19.75% |
| E.ON | 9.45 | 1.36% | 0.13 | 2602753 | 9.35 | 9.32 | 9.48 | 733 | 9.45 | 9.45 | 733 | 1.85% | 9.45% |
| EDP-ENERGIAS | 3.32 | 1.59% | 0.05 | 3136134 | 3.26 | 3.26 | 3.34 | 1000 | 3.32 | 3.32 | 1500 | 2.53% | 8.99% |
| ENEL | 5.79 | 1.92% | 0.11 | 6303203 | 5.70 | 5.68 | 5.79 | 2300 | 5.79 | 5.79 | 1900 | 3.10% | 15.06% |
| ENI | 14.03 | 0.54% | 0.07 | 2265742 | 14.02 | 13.98 | 14.18 | 68 | 14.03 | 14.05 | 823 | -5.18% | 2.28% |
| EXPERIAN | 2336.00 | -0.17% | -4.00 | 370913 | 2350.00 | 2329.00 | 2350.00 | 149 | 2338.00 | 2339.00 | 200 | 1.65% | 23.08% |
| Engie S.A. | 12.64 | 0.72% | 0.09 | 922852 | 12.62 | 12.60 | 12.69 | 600 | 12.61 | 12.65 | 438 | -7.23% | 1.20% |
| Equinor | 172.15 | -0.75% | -1.30 | 2324445 | 174.55 | 170.70 | 175.53 | 6000 | 166.70 | 172.90 | 2000 | -6.47% | -6.52% |
| Ericsson B | 95.14 | 1.99% | 1.86 | 3262727 | 94.90 | 94.62 | 95.84 | 2000 | 93.32 | 96.02 | 2000 | 4.94% | 22.35% |
| EssilorLuxottica | 106.35 | 0.52% | 0.55 | 75521 | 106.30 | 105.97 | 106.80 | 120 | 106.35 | 106.70 | 71 | -3.32% | -3.89% |
| FORTUM | 19.45 | 0.13% | 0.03 | 524370 | 19.39 | 19.30 | 19.51 | 32 | 18.15 | 19.50 | 36 | 1.38% | 2.26% |
| FRESENIUS | 47.56 | 0.55% | 0.26 | 295115 | 47.46 | 47.30 | 47.85 | 124 | 47.55 | 47.67 | 124 | -2.47% | 12.38% |
| FRESENIUS MED. CARE | 67.70 | 0.18% | 0.12 | 199247 | 67.48 | 67.24 | 68.10 | 132 | 67.68 | 67.92 | 72 | -2.31% | 19.82% |
| Ferguson | 5150.00 | -0.69% | -36.00 | 233367 | 5196.00 | 5113.00 | 5208.00 | 62 | 5148.00 | 5152.00 | 62 | -4.77% | 3.02% |
| Fiat Chrysler | 11.47 | 0.46% | 0.05 | 2651342 | 11.55 | 11.45 | 11.67 | 600 | 11.46 | 11.51 | 867 | -13.90% | -9.34% |
| GLAXOSMITHKLINE | 1581.20 | 0.28% | 4.40 | 2125926 | 1576.80 | 1571.00 | 1586.60 | 1146 | 1580.20 | 1581.60 | 650 | 1.68% | 5.95% |
| Geberit N | 447.10 | -0.56% | -2.50 | 21176 | 452.50 | 445.90 | 452.50 | 144 | 435.70 | 450.50 | 142 | -1.61% | 17.07% |
| Givaudan N | 2644.00 | 0.11% | 3.00 | 4056 | 2643.00 | 2636.00 | 2651.00 | 24 | 2624.00 | 2664.00 | 24 | 0.19% | 16.58% |
| Glencore Plc | 261.50 | 0.97% | 2.50 | 13214625 | 261.95 | 259.15 | 264.40 | 901 | 255.00 | 261.70 | 2557 | -5.37% | -10.03% |
| HENKEL Vz | 82.32 | 0.29% | 0.24 | 122939 | 82.36 | 81.80 | 82.54 | 51 | 82.30 | 82.40 | 10 | -3.38% | -13.64% |
| HSBC Holdings | 659.90 | 0.18% | 1.20 | 2895703 | 659.60 | 656.70 | 663.20 | 1580 | 660.10 | 660.30 | 1580 | 0.72% | 2.34% |
| HeidelbergCement AG | 67.70 | -0.24% | -0.16 | 136014 | 68.42 | 67.62 | 68.62 | 2 | 67.72 | 67.90 | 67 | -3.86% | 26.49% |
| Heineken | 97.72 | 1.12% | 1.08 | 108608 | 96.80 | 96.64 | 97.84 | 51 | 97.70 | 97.90 | 47 | 0.35% | 26.84% |
| Hennes & Mauritz B | 150.44 | 1.77% | 2.62 | 1859683 | 148.10 | 147.88 | 151.40 | 1100 | 145.24 | 156.42 | 1300 | -5.96% | 19.26% |
| IBERDROLA | 8.42 | 1.54% | 0.13 | 5087525 | 8.29 | 8.27 | 8.43 | 1925 | 8.42 | 8.42 | 1925 | 2.96% | 16.59% |
| ING Groep | 9.77 | 0.87% | 0.08 | 4574707 | 9.76 | 9.74 | 9.87 | 1324 | 9.77 | 9.77 | 500 | -3.27% | 1.86% |
| INTESA SANPAOLO | 1.92 | 0.89% | 0.02 | 9917237 | 1.92 | 1.91 | 1.94 | 10516 | 1.92 | 1.92 | 10516 | -11.34% | -0.63% |
| ITV Plc | 108.25 | -1.01% | -1.10 | 2295376 | 110.60 | 108.15 | 111.95 | 1700 | 108.20 | 108.35 | 3467 | -4.75% | -13.37% |
| Imperial Brands | 2049.50 | -0.58% | -12.00 | 514395 | 2065.00 | 2043.50 | 2074.00 | 359 | 2047.00 | 2049.50 | 4 | -5.14% | -14.09% |
| Inditex Ind De Desno | 24.95 | 0.46% | 0.12 | 1172765 | 24.87 | 24.87 | 25.18 | 654 | 24.95 | 24.96 | 654 | -2.06% | 11.31% |
| Infineon Technologie | 16.36 | -1.46% | -0.24 | 2417190 | 16.80 | 16.32 | 16.98 | 342 | 16.36 | 16.37 | 342 | -9.06% | -6.21% |
| Investor B | 432.00 | 1.72% | 7.30 | 186170 | 427.55 | 427.40 | 433.70 | 100 | 430.20 | 432.70 | 100 | -1.50% | 15.35% |
| Johnson, Matthey | 3124.00 | 1.17% | 36.00 | 84742 | 3089.00 | 3089.00 | 3147.00 | 50 | 3123.00 | 3134.00 | 60 | -2.19% | 12.13% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KBC Groep | 60.56 | 1.37% | 0.82 | 199469 | 60.22 | 59.72 | 61.06 | 636 | 60.04 | 60.56 | 80 | -1.11% | 7.34% |
| KERING | 482.65 | -1.50% | -7.35 | 78333 | 493.00 | 479.50 | 495.75 | 25 | 482.55 | 483.95 | 19 | -7.50% | 17.55% |
| KERRY GROUP A | 103.90 | -0.86% | -0.90 | 35101 | 104.50 | 103.00 | 104.40 | 21 | 103.60 | 104.20 | 50 | -1.89% | 20.19% |
| KINGFISHER | 212.80 | -0.42% | -0.90 | 1234988 | 213.90 | 212.30 | 216.00 | 1000 | 212.70 | 212.90 | 1050 | -6.71% | 3.00% |
| KONE | 51.15 | -0.25% | -0.13 | 222277 | 51.52 | 51.08 | 51.70 | 145 | 51.12 | 52.50 | 150 | -0.29% | 23.19% |
| KONINKLIJKE KPN | 2.70 | 1.01% | 0.03 | 2905152 | 2.69 | 2.68 | 2.73 | 1831 | 2.69 | 2.70 | 4900 | 1.24% | 5.59% |
| Koninklijke DSM | 100.65 | 0.95% | 0.95 | 149362 | 99.94 | 99.94 | 101.38 | 50 | 100.70 | 100.75 | 63 | -3.03% | 41.28% |
| L'Oreal | 243.00 | 0.50% | 1.20 | 74402 | 242.85 | 241.70 | 244.00 | 20 | 242.90 | 243.20 | 6 | -0.53% | 20.78% |
| LAND SECURITES GRP | 829.80 | -0.17% | -1.40 | 423631 | 830.20 | 828.60 | 835.80 | 3982 | 824.40 | 829.80 | 70 | -5.96% | 2.95% |
| LINDE PLC EO 0,001 | 167.15 | 0.27% | 0.45 | 200230 | 166.85 | 166.00 | 168.90 | 84 | 166.95 | 167.25 | 80 | -1.42% | 20.38% |
| LVMH Moët Henn. L. Vui | 336.85 | 0.88% | 2.95 | 108680 | 335.35 | 335.00 | 337.25 | 8 | 336.85 | 337.75 | 55 | -1.49% | 30.23% |
| LafargeHolcim N | 50.14 | -0.04% | -0.02 | 271898 | 50.44 | 50.12 | 50.76 | 150 | 50.06 | 50.26 | 115 | -6.59% | 24.11% |
| Legal & General | 262.80 | 1.74% | 4.50 | 2872410 | 259.80 | 259.50 | 264.00 | 1000 | 262.60 | 262.90 | 1231 | -5.37% | 13.77% |
| Legrand | 61.50 | 0.16% | 0.10 | 81351 | 61.48 | 61.32 | 61.82 | 80 | 61.42 | 61.50 | 100 | 0.07% | 24.39% |
| Lloyds Banking Grp | 58.55 | 1.08% | 0.62 | 29931307 | 58.29 | 58.10 | 58.82 | 5149 | 58.46 | 58.59 | 15067 | -3.24% | 13.07% |
| MARKS & SPENCER GRP | 246.10 | 1.78% | 4.30 | 3457465 | 241.60 | 241.60 | 252.20 | 320 | 245.90 | 246.10 | 1354 | -8.24% | -0.04% |
| MERCK KGAA | 90.86 | 0.91% | 0.82 | 99669 | 90.26 | 89.98 | 91.22 | 75 | 90.82 | 90.90 | 9 | -0.83% | 1.14% |
| Michelin (CGDE) | 105.35 | 1.49% | 1.55 | 74008 | 105.00 | 104.25 | 105.75 | 42 | 105.15 | 105.65 | 45 | -4.31% | 21.82% |
| Münchener Rück | 218.70 | 1.34% | 2.90 | 93825 | 217.30 | 217.00 | 219.40 | 47 | 218.80 | 219.20 | 19 | -0.14% | 14.86% |
| NATIONAL GRID | 815.20 | 1.12% | 9.00 | 2086850 | 811.10 | 802.80 | 818.40 | 192 | 815.00 | 815.20 | 748 | -0.05% | 6.73% |
| NEXT | 5768.00 | 1.37% | 78.00 | 65961 | 5732.00 | 5728.00 | 5820.00 | 573 | 5730.00 | 5774.00 | 5 | -0.55% | 44.92% |
| NOKIA | 4.47 | 1.14% | 0.05 | 4431927 | 4.43 | 4.43 | 4.56 | 4931 | 4.47 | 4.51 | 280 | 0.52% | -10.99% |
| Nestlé N | 99.01 | -0.25% | -0.25 | 746772 | 99.67 | 98.93 | 99.72 | 2500 | 98.90 | 99.40 | 2500 | -1.17% | 24.17% |
| Nordea Bank | 70.21 | -0.11% | -0.08 | 1139466 | 70.55 | 70.15 | 70.91 | 1000 | 69.97 | 71.20 | 250 | -2.63% | -5.95% |
| Novartis N | 87.09 | 2.97% | 2.51 | 1104981 | 84.92 | 84.87 | 87.17 | 724 | 86.43 | 87.55 | 400 | 3.53% | 17.48% |
| Novo-Nordisk B | 324.25 | 0.04% | 0.12 | 635061 | 324.00 | 320.90 | 325.95 | 400 | 320.10 | 326.05 | 400 | 3.31% | 8.95% |
| OLD MUTUAL LTD. | 114.38 | -3.61% | -4.28 | 96910 | 110.88 | 110.88 | 118.28 | 50 | 110.00 | 115.40 | 4493 | -6.87% | -1.40% |
| ORANGE SA | 13.96 | 1.27% | 0.17 | 2048133 | 13.82 | 13.80 | 14.14 | 460 | 13.96 | 13.96 | 95 | 1.16% | -1.55% |
| PEARSON | 804.00 | -0.27% | -2.20 | 637437 | 803.60 | 797.40 | 815.20 | 898 | 803.60 | 804.80 | 230 | 0.10% | -14.07% |
| PHILIPS | 36.15 | 0.92% | 0.33 | 549247 | 35.91 | 35.83 | 36.35 | 324 | 36.15 | 36.16 | 324 | -0.75% | 16.73% |
| PORSCHE AUTOMOBIL | 56.90 | 0.11% | 0.06 | 135122 | 57.78 | 56.78 | 58.04 | 46 | 56.86 | 57.08 | 86 | -4.91% | 9.97% |
| PRUDENTIAL | 1594.50 | 0.85% | 13.50 | 1264794 | 1598.00 | 1588.50 | 1602.00 | 700 | 1595.00 | 1599.50 | 582 | -4.55% | 13.53% |
| Pandora | 248.00 | -1.08% | -2.70 | 44394 | 252.50 | 247.40 | 252.55 | 600 | 239.20 | 254.90 | 114 | -2.36% | -6.63% |
| Pernod-Ricard | 163.10 | 0.83% | 1.35 | 61008 | 161.65 | 161.50 | 163.10 | 48 | 163.05 | 163.55 | 48 | 1.37% | 15.39% |
| Publicis Groupe | 49.33 | -0.76% | -0.38 | 93004 | 49.59 | 49.13 | 50.00 | 96 | 49.25 | 49.45 | 94 | -2.43% | -1.16% |
| RECKITT BENCKISER | 6423.00 | 0.31% | 20.00 | 228077 | 6428.50 | 6382.00 | 6448.00 | 129 | 6425.00 | 6427.00 | 60 | 2.69% | 7.07% |
| REPSOL | 14.54 | 0.69% | 0.10 | 1733527 | 14.53 | 14.46 | 14.61 | 4 | 14.54 | 14.55 | 717 | -1.82% | 3.16% |
| RIO TINTO | 4656.50 | 1.37% | 63.00 | 857217 | 4627.50 | 4627.50 | 4666.25 | 110 | 4651.50 | 4657.00 | 110 | -0.50% | 24.56% |
| ROLLS ROYCE | 885.40 | -0.49% | -4.40 | 1159255 | 896.00 | 881.00 | 897.00 | 841 | 884.60 | 885.80 | 350 | -5.57% | 7.11% |
| RWE | 22.97 | 0.00% | 0.00 | 852835 | 22.95 | 22.76 | 23.02 | 300 | 22.95 | 22.99 | 100 | -2.01% | 20.58% |
| Relx Plc | 1829.50 | 0.19% | 3.50 | 551060 | 1831.00 | 1827.00 | 1842.50 | 405 | 1828.00 | 1830.00 | 420 | 1.13% | 13.11% |
| Renault | 49.98 | -0.45% | -0.23 | 250453 | 50.93 | 49.85 | 51.08 | 98 | 49.92 | 50.06 | 98 | -3.39% | -8.40% |
| Richemont N | 74.12 | 0.60% | 0.44 | 254150 | 74.32 | 73.82 | 74.82 | 2 | 68.76 | 74.86 | 855 | 0.87% | 17.88% |
| Roche GS | 271.55 | 0.67% | 1.80 | 189299 | 269.70 | 269.15 | 273.35 | 236 | 267.00 | 274.35 | 233 | 2.07% | 11.93% |
| Royal Bk of Scotld G | 217.40 | -0.46% | -1.00 | 2549091 | 218.50 | 216.70 | 220.40 | 1591 | 217.30 | 217.50 | 1419 | -4.27% | 0.74% |
| Royal Dutch Shell A | 28.16 | 0.46% | 0.13 | 1645822 | 28.08 | 28.05 | 28.32 | 400 | 28.16 | 28.18 | 637 | -2.71% | 9.51% |
| Ryanair Holdings | 10.40 | 0.39% | 0.04 | 241744 | 10.54 | 10.34 | 10.65 | 100 | 10.39 | 10.40 | 400 | -3.43% | -3.66% |
| SAFRAN | 121.90 | 2.14% | 2.55 | 198732 | 120.10 | 120.10 | 122.50 | 12 | 121.85 | 121.90 | 60 | -3.10% | 15.87% |
| SAP SE | 113.84 | 0.49% | 0.56 | 490583 | 113.43 | 113.40 | 114.48 | 43 | 113.82 | 113.88 | 95 | -0.99% | 30.49% |
| SEB A | 87.62 | 0.55% | 0.48 | 560668 | 87.24 | 87.24 | 87.96 | 355 | 87.48 | 88.46 | 4631 | -1.82% | 1.91% |
| SES | 14.01 | -2.71% | -0.39 | 210542 | 14.21 | 13.82 | 14.29 | 237 | 13.94 | 14.07 | 160 | -7.07% | -16.09% |
| SGS N | 2544.00 | 0.35% | 9.00 | 1565 | 2554.00 | 2541.00 | 2560.00 | 25 | 2457.00 | 2570.00 | 24 | -0.20% | 15.32% |
| SHB A | 97.80 | 0.10% | 0.10 | 1131989 | 97.85 | 97.44 | 98.20 | 400 | 97.72 | 98.88 | 4142 | -3.26% | -0.02% |
| SMITH & NEPHEW | 1660.50 | 0.97% | 16.00 | 411430 | 1648.25 | 1643.25 | 1661.50 | 470 | 1659.00 | 1662.00 | 476 | 1.72% | 13.62% |
| SNAM | 4.70 | 1.77% | 0.08 | 1620401 | 4.62 | 4.61 | 4.72 | 2000 | 4.70 | 4.71 | 2000 | 2.46% | 23.34% |
| SSE | 1037.00 | 2.67% | 27.00 | 955538 | 1013.00 | 1012.00 | 1039.00 | 311 | 1036.50 | 1037.50 | 311 | -0.29% | -3.67% |
| STANDARD CHARTERED | 686.00 | 1.75% | 11.80 | 1208321 | 680.00 | 679.00 | 691.60 | 1089 | 685.60 | 686.40 | 596 | 1.87% | 12.39% |
| Sampo 'A' | 39.05 | 0.70% | 0.27 | 146903 | 38.90 | 38.84 | 39.24 | 50 | 38.50 | 42.80 | 414 | -1.19% | 2.01% |
| Sandvik | 153.65 | 0.59% | 0.90 | 792480 | 154.05 | 153.35 | 155.15 | 400 | 153.55 | 154.90 | 243 | -5.36% | 21.61% |
| Sanofi | 75.06 | -0.04% | -0.03 | 368260 | 75.31 | 74.95 | 75.50 | 61 | 74.94 | 75.16 | 66 | -0.20% | -0.86% |
| Schneider Electric | 73.89 | 2.54% | 1.83 | 409075 | 72.44 | 72.34 | 73.90 | 180 | 73.88 | 74.10 | 147 | 1.55% | 23.40% |
| Siemens | 105.14 | 1.17% | 1.22 | 377200 | 104.48 | 104.42 | 106.04 | 60 | 105.14 | 105.44 | 211 | -2.16% | 7.47% |
| Société Générale | 24.75 | 0.57% | 0.14 | 847325 | 24.89 | 24.66 | 25.00 | 260 | 24.66 | 24.86 | 260 | -3.98% | -10.89% |
| Sodexo | 101.75 | -0.34% | -0.35 | 44777 | 101.55 | 101.55 | 102.80 | 43 | 101.55 | 102.25 | 49 | 0.15% | 13.74% |
| Solvay | 85.14 | -0.05% | -0.04 | 58664 | 86.16 | 85.04 | 86.44 | 40 | 85.10 | 85.20 | 35 | -4.74% | -2.16% |
| Standard Life Aberde | 264.10 | 1.03% | 2.70 | 1184397 | 262.80 | 261.60 | 266.00 | 4400 | 263.90 | 264.20 | 500 | 0.46% | 2.98% |
| Svenska Cellulos B | 75.40 | 0.51% | 0.38 | 550827 | 75.50 | 75.28 | 76.50 | 528 | 72.00 | 82.50 | 1960 | -3.75% | 9.56% |
| Swatch Group I | 269.40 | -0.26% | -0.70 | 42536 | 272.50 | 268.70 | 273.70 | 239 | 263.70 | 271.60 | 235 | -3.30% | -5.74% |
| Swedbank A | 140.50 | 0.79% | 1.10 | 495842 | 139.70 | 139.55 | 141.35 | 865 | 132.00 | 180.00 | 400 | -2.46% | -28.86% |
| Swiss Re N | 95.40 | 1.23% | 1.16 | 198465 | 94.42 | 94.42 | 96.18 | 662 | 94.70 | 97.28 | 658 | 1.99% | 6.17% |
| Swisscom N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| TELEFÓNICA | 7.21 | 0.08% | 0.01 | 1816305 | 7.21 | 7.19 | 7.26 | 768 | 7.20 | 7.22 | 804 | 0.74% | -2.20% |
| TESCO | 232.00 | 1.13% | 2.60 | 2979532 | 230.10 | 229.90 | 233.55 | 1204 | 231.50 | 232.40 | 1177 | -2.93% | 22.07% |
| THYSSENKRUPP | 11.94 | -2.21% | -0.27 | 879972 | 12.39 | 11.91 | 12.45 | 384 | 11.64 | 11.95 | 1100 | -4.63% | -19.95% |
| Telecom Italia | 0.44 | -1.31% | -0.01 | 7956833 | 0.45 | 0.44 | 0.45 | 15000 | 0.44 | 0.44 | 11600 | -5.25% | -9.78% |
| Telenor | 181.00 | 1.12% | 2.00 | 445950 | 178.00 | 178.00 | 181.20 | 58 | 178.15 | 183.05 | 8 | 3.55% | 8.19% |
| Telia Company | 40.34 | 0.65% | 0.26 | 1229492 | 40.10 | 40.05 | 40.56 | 500 | 40.14 | 40.90 | 3000 | -0.91% | -3.61% |
| Total | 47.43 | -0.14% | -0.07 | 1603060 | 47.64 | 47.33 | 48.05 | 150 | 47.28 | 47.62 | 150 | -3.81% | 2.51% |
| UBS Group N | 11.81 | 0.13% | 0.01 | 1049707 | 11.87 | 11.79 | 11.93 | 1600 | 11.70 | 11.93 | 1600 | -2.92% | -2.88% |
| UNICREDIT | 10.24 | 0.00% | 0.00 | 1459819 | 10.23 | 10.21 | 10.44 | 1586 | 10.38 | 10.41 | 1586 | -3.58% | 3.80% |
| UNILEVER | 4889.00 | 1.16% | 56.00 | 472551 | 4855.00 | 4833.00 | 4900.00 | 200 | 4857.00 | 4889.50 | 4 | 1.98% | 18.72% |
| UNITED UTILITIES | 775.80 | 1.17% | 9.00 | 678015 | 768.20 | 767.30 | 780.20 | 170 | 775.80 | 776.80 | 937 | 0.03% | 5.68% |
| Unilever | 54.72 | 0.96% | 0.52 | 652713 | 54.32 | 54.03 | 54.83 | 465 | 54.66 | 54.80 | 62 | 0.85% | 13.29% |
| VODAFONE GROUP | 125.82 | 1.90% | 2.34 | 13213568 | 124.52 | 124.00 | 126.96 | 9400 | 125.84 | 125.90 | 5608 | 1.30% | -17.68% |
| Valéo | 26.06 | 0.85% | 0.22 | 370657 | 26.14 | 25.95 | 26.35 | 187 | 25.98 | 26.08 | 500 | -4.30% | 2.16% |
| Vinci | 89.96 | 1.79% | 1.58 | 252286 | 88.50 | 88.50 | 90.18 | 140 | 89.94 | 89.96 | 75 | 0.47% | 24.56% |
| Vivendi | 23.63 | 0.00% | 0.00 | 1188683 | 23.76 | 23.59 | 23.93 | 380 | 23.56 | 23.71 | 380 | -5.29% | 11.15% |
| Volkswagen VZ | 142.90 | 0.46% | 0.66 | 207049 | 144.41 | 142.46 | 145.10 | 90 | 142.90 | 143.30 | 57 | -3.03% | 2.85% |
| Volvo B | 137.00 | 1.18% | 1.60 | 1729541 | 136.30 | 136.15 | 137.90 | 300 | 136.80 | 137.90 | 600 | -3.01% | 18.36% |
| WFD Unibail Rodamco | 138.50 | 1.95% | 2.65 | 88045 | 136.70 | 135.95 | 138.70 | 40 | 138.45 | 138.50 | 47 | -2.64% | 1.99% |