Finanz und Wirtschaft 
23.03.2019 13:50:00
Chart
Kursdaten
| Kurs | 315.74 | Eröffnung | 315.74 |
| Diff. absolut | -6.18 | Tages-Hoch | 315.74 |
| Diff. % | -1.92 % | Tages-Tief | 315.74 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.03.2019 | 321.92 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.03.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 23.03.2019 / 13:50 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.84% | 324.3 | 283.5 |
| 1 Woche | -1.64% | 324.3 | 315.7 |
| 1 Monat | 0.92% | 324.3 | 309.7 |
| 3 Monate | 10.18% | 324.3 | 280.0 |
| 6 Monate | -5.31% | 334.0 | 280.0 |
| 1 Jahr | -5.92% | 349.3 | 280.0 |
| 3 Jahre | 9.55% | 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 | 2341.00 | -1.31% | -31.00 | 243987 | 2370.00 | 2334.00 | 2384.00 | 39 | 2338.00 | 2341.00 | 480 | 2.27% | 14.08% |
| A.P. Moller-Maersk B | 8666.00 | -1.61% | -142.00 | 6370 | 8820.00 | 8648.00 | 8890.00 | 29 | 8568.00 | 8798.00 | 29 | -0.41% | 5.97% |
| AB InBev | 71.73 | -2.37% | -1.74 | 562470 | 73.55 | 71.65 | 73.70 | 30 | 71.72 | 71.76 | 10 | -0.21% | 24.55% |
| ABB N | 18.50 | -3.32% | -0.64 | 2088055 | 19.16 | 18.48 | 19.18 | 3 | 18.49 | 18.70 | 1000 | -3.94% | -0.72% |
| ADIDAS | 209.20 | 0.24% | 0.50 | 188338 | 209.70 | 208.70 | 211.70 | 23 | 209.10 | 209.30 | 176 | -1.92% | 14.54% |
| AEGON | 4.31 | -4.98% | -0.23 | 5067807 | 4.55 | 4.30 | 4.55 | 94 | 4.31 | 4.32 | 600 | -8.26% | 5.82% |
| ALLIANZ | 196.00 | -0.76% | -1.50 | 210341 | 197.70 | 195.80 | 198.64 | 110 | 195.98 | 196.02 | 110 | -2.61% | 11.46% |
| ANGLO AMERICAN | 1960.00 | -2.92% | -59.00 | 956381 | 2020.00 | 1957.80 | 2024.25 | 204 | 1959.80 | 1961.00 | 207 | 1.24% | 12.54% |
| ASML Holding | 167.00 | -1.54% | -2.62 | 356178 | 170.32 | 166.76 | 171.90 | 554 | 166.86 | 167.18 | 440 | -1.47% | 21.81% |
| ASSA Abloy B | 194.00 | -1.70% | -3.35 | 727834 | 198.30 | 193.60 | 198.40 | 107 | 183.00 | 195.75 | 1625 | -2.39% | 23.02% |
| AXA | 22.28 | -1.58% | -0.36 | 1984114 | 22.61 | 22.20 | 22.70 | 320 | 22.20 | 22.28 | 447 | -2.10% | 18.08% |
| Adecco N | 51.52 | -3.84% | -2.06 | 272536 | 53.68 | 51.32 | 53.76 | 2357 | 50.92 | 51.96 | 2309 | -3.34% | 12.27% |
| Ahold Delhaize | 23.57 | -0.32% | -0.07 | 664162 | 23.73 | 23.56 | 23.78 | 387 | 23.57 | 23.59 | 387 | 2.88% | 6.53% |
| Air Liquide | 110.50 | -2.39% | -2.70 | 242112 | 113.40 | 110.40 | 113.40 | 18 | 103.00 | 110.60 | 102 | -2.73% | 1.89% |
| Airbus Group | 116.62 | -1.59% | -1.88 | 514946 | 119.02 | 114.74 | 119.18 | 3 | 114.76 | 114.92 | 168 | -1.15% | 39.26% |
| Akzo Nobel | 79.40 | -2.34% | -1.90 | 235813 | 81.48 | 79.34 | 81.66 | 68 | 79.40 | 79.43 | 15 | -2.91% | 0.54% |
| Altice A | 2.00 | -3.48% | -0.07 | 644260 | 2.07 | 1.98 | 2.09 | 750 | 1.99 | 2.00 | 850 | -3.16% | 18.05% |
| Amadeus IT | 67.34 | -1.09% | -0.74 | 604374 | 68.14 | 67.26 | 68.40 | 2 | 67.30 | 67.34 | 243 | 0.30% | 10.57% |
| ArcelorMittal | 18.37 | -5.53% | -1.08 | 1656471 | 19.40 | 18.30 | 19.50 | 400 | 18.34 | 18.39 | 800 | -3.63% | 1.19% |
| Assicurazioni Genera | 16.34 | -0.91% | -0.15 | 1561015 | 16.49 | 16.32 | 16.49 | 432 | 16.34 | 16.35 | 880 | -0.09% | 12.03% |
| AstraZeneca | 6355.00 | -2.67% | -174.00 | 446639 | 6467.00 | 6335.00 | 6467.00 | 10 | 6353.00 | 6355.00 | 2 | 1.18% | 8.45% |
| Atlas Copco A | 246.75 | -2.28% | -5.75 | 637835 | 253.80 | 246.15 | 255.15 | 1297 | 245.10 | 248.35 | 100 | -1.32% | 17.51% |
| Aviva | 409.50 | -3.51% | -14.90 | 2782778 | 425.20 | 408.10 | 425.20 | 97 | 409.20 | 409.50 | 1482 | -5.51% | 9.43% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 0.91 | -2.50% | -0.02 | 3183222 | 0.94 | 0.91 | 0.94 | 14400 | 0.91 | 1.01 | 26757 | -4.90% | -8.64% |
| BAE SYSTEMS | 470.70 | -3.37% | -16.40 | 2400369 | 488.30 | 467.90 | 489.80 | 346 | 470.30 | 470.90 | 645 | -1.18% | 2.30% |
| BASF | 65.48 | -2.49% | -1.67 | 1029460 | 67.31 | 65.32 | 67.53 | 279 | 65.46 | 65.48 | 4 | -2.68% | -1.03% |
| BAYER | 59.56 | -2.79% | -1.71 | 1310514 | 61.16 | 59.20 | 61.47 | 250 | 59.32 | 59.73 | 512 | -13.17% | -1.89% |
| BBVA | 5.17 | -20.43% | -1.33 | 8018953 | 5.41 | 5.16 | 5.41 | 3133 | 5.17 | 5.18 | 272 | -3.77% | -20.43% |
| BEIERSDORF | 89.90 | 0.25% | 0.22 | 335663 | 90.00 | 89.04 | 90.34 | 14 | 89.90 | 89.96 | 100 | 3.29% | -1.49% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1757.40 | -2.11% | -37.80 | 908021 | 1799.20 | 1754.40 | 1804.00 | 100 | 1755.00 | 1758.40 | 445 | 2.00% | 6.64% |
| BMW | 69.40 | -2.47% | -1.76 | 754669 | 71.35 | 69.18 | 71.42 | 10 | 69.39 | 69.41 | 60 | -6.46% | -1.87% |
| BNP Paribas | 41.49 | -3.62% | -1.56 | 1521859 | 43.32 | 41.38 | 43.42 | 200 | 41.34 | 41.63 | 200 | -6.08% | 5.06% |
| BP | 552.00 | -2.16% | -12.20 | 5300355 | 562.45 | 549.10 | 563.00 | 1933 | 552.00 | 552.20 | 1933 | 0.79% | 11.20% |
| BRIT AMER TOBACCO | 3097.00 | -2.87% | -91.50 | 1031504 | 3162.00 | 3090.50 | 3164.00 | 500 | 3093.50 | 3097.50 | 500 | 0.81% | 23.71% |
| BRITISH LAND CO | 590.00 | -2.12% | -12.80 | 1153069 | 605.00 | 589.80 | 607.20 | 5193 | 589.80 | 590.00 | 1900 | -3.72% | 10.28% |
| BT GROUP | 226.05 | -1.00% | -2.27 | 2715636 | 229.10 | 225.55 | 229.55 | 1670 | 225.90 | 226.05 | 1670 | 0.92% | -4.90% |
| BURBERRY GROUP | 1839.50 | -2.75% | -52.00 | 286428 | 1886.00 | 1836.50 | 1901.00 | 375 | 1838.00 | 1895.00 | 192 | -0.92% | 6.30% |
| Banco Santander | 4.15 | -4.19% | -0.18 | 22163875 | 4.33 | 4.14 | 4.34 | 2000 | 4.14 | 4.15 | 210 | -4.99% | 4.56% |
| Barclays Bank | 155.48 | -3.32% | -5.34 | 10874403 | 161.24 | 155.00 | 161.24 | 60 | 155.42 | 155.48 | 3517 | -5.94% | 3.83% |
| Bouygues | 31.77 | -2.40% | -0.78 | 205667 | 32.68 | 31.73 | 32.71 | 410 | 31.77 | 31.79 | 4 | -2.49% | 1.40% |
| CAPITA | 122.55 | -1.53% | -1.90 | 1162424 | 125.05 | 122.35 | 125.60 | 2605 | 122.55 | 122.70 | 2925 | -0.08% | 8.74% |
| CENTRICA | 119.20 | -1.08% | -1.30 | 4396735 | 120.40 | 118.25 | 120.55 | 3800 | 119.20 | 119.40 | 5741 | -1.53% | -11.77% |
| COLOPLAST | 716.40 | -0.25% | -1.80 | 71312 | 719.00 | 713.40 | 724.00 | 434 | 610.00 | 724.60 | 175 | 1.47% | 18.65% |
| CONTINENTAL | 137.75 | -2.79% | -3.95 | 104171 | 142.40 | 137.65 | 143.10 | 59 | 137.55 | 137.85 | 58 | -3.94% | 14.60% |
| CRH PLC | 27.10 | -1.67% | -0.46 | 255928 | 27.77 | 27.07 | 27.95 | 167 | 27.11 | 27.22 | 106 | -3.73% | 18.34% |
| CS Group N | 11.45 | -3.29% | -0.39 | 2253732 | 11.85 | 11.45 | 11.87 | 2907 | 10.96 | 11.46 | 4 | -5.53% | 6.22% |
| Caixabank SA | 2.80 | -3.02% | -0.09 | 8243186 | 2.89 | 2.78 | 2.89 | 3149 | 2.80 | 2.80 | 3149 | -4.96% | -11.54% |
| Cap Gemini | 103.95 | -2.44% | -2.60 | 166322 | 107.00 | 103.85 | 107.20 | 123 | 103.85 | 104.00 | 98 | -3.79% | 20.23% |
| Carrefour | 16.93 | -0.59% | -0.10 | 830660 | 17.15 | 16.91 | 17.33 | 184 | 16.90 | 16.98 | 199 | -0.06% | 14.16% |
| Christian Dior | 407.80 | -1.35% | -5.60 | 3255 | 414.90 | 407.50 | 415.00 | 15 | 407.50 | 409.10 | 30 | -0.54% | 22.17% |
| Commerzbank | 6.90 | -1.86% | -0.13 | 1995772 | 7.08 | 6.88 | 7.28 | 79 | 6.90 | 6.91 | 39 | -3.32% | -35.68% |
| Compagnie de Saint-G | 31.04 | -4.23% | -1.37 | 699655 | 32.44 | 31.02 | 32.47 | 300 | 30.94 | 31.14 | 300 | -6.35% | 4.92% |
| Compass Group | 1743.50 | -1.05% | -18.50 | 790319 | 1757.50 | 1735.50 | 1767.00 | 323 | 1742.50 | 1743.50 | 240 | 0.93% | 5.96% |
| Crédit Agricole | 10.55 | -3.66% | -0.40 | 1843254 | 10.99 | 10.51 | 10.99 | 800 | 10.51 | 10.58 | 800 | -4.31% | 12.20% |
| DEUTSCHE BANK | 7.28 | -1.99% | -0.15 | 2227255 | 7.56 | 7.25 | 7.67 | 1000 | 7.27 | 7.29 | 1500 | -6.81% | 4.48% |
| DEUTSCHE BOERSE | 111.60 | 0.36% | 0.40 | 107938 | 111.60 | 110.60 | 112.15 | 110 | 111.55 | 111.65 | 60 | -3.00% | 6.64% |
| DEUTSCHE POST | 28.47 | -1.35% | -0.39 | 823666 | 28.99 | 28.45 | 29.01 | 290 | 28.45 | 28.48 | 327 | -3.16% | 19.02% |
| Daimler | 50.64 | -1.78% | -0.92 | 1599583 | 51.83 | 50.54 | 52.22 | 288 | 50.63 | 50.65 | 288 | -1.90% | 10.30% |
| Danone | 67.63 | -2.63% | -1.83 | 595522 | 69.42 | 67.52 | 69.48 | 82 | 67.48 | 67.64 | 160 | -2.28% | 10.04% |
| Danske Bank | 121.30 | -2.37% | -2.95 | 822842 | 124.25 | 121.25 | 125.25 | 1 | 121.25 | 123.00 | 8 | -8.97% | -5.71% |
| Deutsche Telekom | 15.66 | -0.98% | -0.15 | 3772578 | 15.82 | 15.65 | 15.88 | 319 | 15.65 | 15.66 | 990 | 1.72% | 5.60% |
| Diageo | 3087.00 | -1.67% | -52.50 | 1003737 | 3129.50 | 3073.00 | 3135.50 | 338 | 3086.00 | 3087.00 | 20 | 0.15% | 10.27% |
| E.ON | 9.96 | 0.56% | 0.06 | 4097305 | 9.94 | 9.93 | 10.14 | 679 | 9.96 | 9.97 | 80 | 4.38% | 15.42% |
| EDP-ENERGIAS | 3.44 | 0.94% | 0.03 | 2656997 | 3.43 | 3.42 | 3.45 | 3800 | 3.44 | 3.44 | 2395 | 4.27% | 12.96% |
| ENEL | 5.62 | 0.36% | 0.02 | 12133096 | 5.60 | 5.55 | 5.63 | 1700 | 5.61 | 5.62 | 1700 | 3.05% | 11.56% |
| ENI | 15.66 | -1.31% | -0.21 | 3109034 | 15.87 | 15.64 | 15.88 | 353 | 15.62 | 15.67 | 121 | 0.24% | 14.20% |
| EXPERIAN | 2029.00 | -3.10% | -65.00 | 612405 | 2098.00 | 2027.00 | 2103.00 | 198 | 2029.00 | 2031.00 | 550 | -0.54% | 6.90% |
| Engie S.A. | 13.23 | -1.71% | -0.23 | 1530634 | 13.45 | 13.20 | 13.51 | 399 | 13.23 | 13.25 | 589 | -2.04% | 5.92% |
| Equinor | 193.45 | -0.87% | -1.70 | 1237706 | 194.85 | 192.75 | 195.35 | 1632 | 185.85 | 193.25 | 180 | 0.70% | 5.05% |
| Ericsson B | 86.90 | -3.34% | -3.00 | 3490642 | 90.02 | 86.82 | 90.40 | 50 | 86.90 | 105.00 | 334 | -2.69% | 11.75% |
| EssilorLuxottica | 97.62 | -0.89% | -0.88 | 348657 | 98.50 | 96.92 | 99.10 | 73 | 97.60 | 97.64 | 73 | -7.99% | -11.78% |
| FORTUM | 19.65 | -0.96% | -0.19 | 865678 | 19.85 | 19.64 | 19.85 | 80 | 19.50 | 21.00 | 110 | -1.33% | 3.29% |
| FRESENIUS | 46.17 | -4.57% | -2.21 | 402571 | 48.37 | 46.09 | 48.39 | 3 | 46.16 | 46.19 | 131 | -5.81% | 9.10% |
| FRESENIUS MED. CARE | 68.42 | -2.90% | -2.04 | 129019 | 70.41 | 68.42 | 70.41 | 119 | 68.34 | 68.44 | 10 | -2.06% | 21.10% |
| Ferguson | 5244.00 | -1.98% | -106.00 | 94501 | 5354.00 | 5209.00 | 5382.00 | 40 | 5242.00 | 5245.00 | 3 | -1.45% | 4.90% |
| Fiat Chrysler | 12.76 | -2.82% | -0.37 | 1576342 | 13.21 | 12.76 | 13.22 | 300 | 12.75 | 12.78 | 300 | 0.87% | 0.89% |
| GLAXOSMITHKLINE | 1556.80 | -0.69% | -10.80 | 2403982 | 1556.00 | 1549.80 | 1570.00 | 327 | 1556.40 | 1580.00 | 190 | 3.43% | 4.32% |
| Geberit N | 406.00 | -2.17% | -9.00 | 20160 | 415.90 | 405.70 | 416.30 | 92 | 388.80 | 410.10 | 293 | -2.19% | 6.31% |
| Givaudan N | 2526.00 | -1.10% | -28.00 | 3628 | 2563.00 | 2526.00 | 2563.00 | 14 | 2428.00 | 2554.00 | 47 | -1.79% | 11.38% |
| Glencore Plc | 311.65 | -2.50% | -8.00 | 8926052 | 319.95 | 310.90 | 321.55 | 1573 | 311.20 | 311.80 | 1573 | 1.85% | 7.23% |
| HENKEL Vz | 88.32 | -0.92% | -0.82 | 112407 | 89.26 | 88.27 | 89.60 | 140 | 88.26 | 88.52 | 35 | -1.34% | -7.34% |
| HSBC Holdings | 614.00 | -2.57% | -16.20 | 6510238 | 629.50 | 612.10 | 629.50 | 3178 | 613.30 | 614.10 | 800 | -1.03% | -4.78% |
| HeidelbergCement AG | 64.16 | -1.11% | -0.72 | 357835 | 65.24 | 64.16 | 66.10 | 129 | 64.12 | 64.20 | 200 | -1.96% | 19.88% |
| Heineken | 92.82 | -0.47% | -0.44 | 256500 | 93.52 | 92.74 | 93.68 | 81 | 92.80 | 92.84 | 81 | -0.39% | 20.48% |
| Hennes & Mauritz B | 136.14 | -0.40% | -0.54 | 913587 | 136.50 | 135.78 | 137.00 | 1200 | 132.24 | 155.00 | 717 | 0.04% | 7.93% |
| IBERDROLA | 7.72 | -1.13% | -0.09 | 4910255 | 7.80 | 7.71 | 7.81 | 465 | 7.72 | 7.72 | 2084 | 0.47% | 6.87% |
| ING Groep | 10.47 | -2.71% | -0.29 | 5720992 | 10.79 | 10.44 | 10.89 | 202 | 10.47 | 10.47 | 202 | -5.81% | 9.13% |
| INTESA SANPAOLO | 2.15 | -3.24% | -0.07 | 15629836 | 2.22 | 2.14 | 2.22 | 8952 | 2.15 | 2.15 | 8952 | -1.87% | 11.11% |
| ITV Plc | 130.60 | -1.14% | -1.50 | 910056 | 133.25 | 130.00 | 133.45 | 4575 | 130.45 | 130.70 | 750 | -3.62% | 4.52% |
| Imperial Brands | 2588.50 | -1.32% | -34.50 | 347606 | 2618.00 | 2585.00 | 2631.00 | 440 | 2588.00 | 2617.50 | 107 | -0.67% | 8.51% |
| Inditex Ind De Desno | 26.23 | -0.27% | -0.07 | 1381545 | 26.41 | 26.05 | 26.60 | 164 | 26.23 | 26.25 | 40 | 1.04% | 16.99% |
| Infineon Technologie | 19.20 | -1.44% | -0.28 | 1828795 | 19.69 | 19.14 | 19.98 | 368 | 19.20 | 19.21 | 368 | -3.01% | 10.09% |
| Investor B | 415.90 | -1.07% | -4.50 | 217637 | 421.90 | 415.80 | 422.60 | 244 | 350.00 | 428.20 | 500 | -0.55% | 11.05% |
| Johnson, Matthey | 3107.00 | -3.60% | -116.00 | 44490 | 3233.00 | 3098.00 | 3235.00 | 4 | 3105.00 | 3116.00 | 64 | -1.89% | 11.52% |
| Julius Baer N | 41.11 | -2.44% | -1.03 | 186570 | 42.36 | 41.08 | 42.53 | 924 | 39.10 | 41.19 | 5 | -6.23% | 17.59% |
| KBC Groep | 61.48 | -1.95% | -1.22 | 147761 | 62.88 | 61.23 | 63.08 | 14 | 61.50 | 61.52 | 90 | -1.41% | 8.97% |
| KERING | 490.60 | -2.08% | -10.40 | 59496 | 504.00 | 490.10 | 507.80 | 17 | 490.60 | 491.80 | 12 | -1.47% | 19.48% |
| KERRY GROUP A | 96.50 | -0.62% | -0.60 | 46792 | 96.60 | 95.75 | 97.40 | 38 | 96.20 | 96.70 | 100 | 0.78% | 11.63% |
| KINGFISHER | 230.30 | 1.50% | 3.40 | 3678774 | 224.50 | 223.10 | 230.50 | 3 | 230.00 | 230.50 | 3008 | -4.52% | 11.47% |
| KONE | 44.26 | -1.29% | -0.58 | 173964 | 44.90 | 44.18 | 44.98 | 29 | 43.00 | 48.26 | 640 | -0.67% | 6.60% |
| KONINKLIJKE KPN | 2.85 | 0.18% | 0.01 | 6139543 | 2.85 | 2.83 | 2.86 | 2865 | 2.85 | 2.85 | 1600 | 1.42% | 11.33% |
| Koninklijke DSM | 96.02 | -1.96% | -1.92 | 150315 | 97.66 | 95.92 | 97.92 | 60 | 95.98 | 96.02 | 9 | -1.40% | 34.78% |
| L'Oreal | 234.30 | -1.18% | -2.80 | 110356 | 237.50 | 234.10 | 237.80 | 40 | 233.60 | 235.00 | 40 | -1.01% | 16.45% |
| LAND SECURITES GRP | 913.80 | -1.51% | -14.00 | 290480 | 929.00 | 912.40 | 930.20 | 197 | 911.00 | 914.00 | 230 | -0.20% | 13.37% |
| LINDE PLC EO 0,001 | 150.65 | -1.98% | -3.05 | 165462 | 154.65 | 150.45 | 154.65 | 82 | 150.40 | 150.60 | 141 | -2.62% | 8.50% |
| LVMH Moët Henn. L. Vui | 313.05 | -1.56% | -4.95 | 116894 | 318.85 | 312.40 | 320.65 | 40 | 312.15 | 313.75 | 40 | -1.87% | 21.03% |
| LafargeHolcim N | 48.82 | -3.37% | -1.70 | 465689 | 50.78 | 48.82 | 50.94 | 150 | 48.72 | 48.89 | 2 | -4.54% | 20.84% |
| Legal & General | 269.20 | -2.32% | -6.40 | 4218601 | 276.60 | 268.60 | 277.10 | 2713 | 268.80 | 269.10 | 1185 | -4.27% | 16.54% |
| Legrand | 58.68 | -2.49% | -1.50 | 141460 | 60.30 | 58.58 | 60.36 | 80 | 58.60 | 58.68 | 220 | -3.04% | 18.69% |
| Lloyds Banking Grp | 62.23 | -1.53% | -0.97 | 32022648 | 63.18 | 61.96 | 63.67 | 6400 | 62.22 | 62.26 | 1030 | -4.04% | 20.18% |
| MARKS & SPENCER GRP | 268.70 | -0.30% | -0.80 | 956176 | 268.90 | 268.20 | 272.90 | 600 | 268.70 | 269.00 | 600 | -0.33% | 9.14% |
| MERCK KGAA | 98.56 | -1.73% | -1.74 | 129230 | 100.72 | 98.52 | 101.03 | 527 | 98.10 | 98.70 | 33 | 0.35% | 9.71% |
| Michelin (CGDE) | 103.05 | -1.43% | -1.50 | 147564 | 105.15 | 102.90 | 106.30 | 60 | 103.00 | 103.10 | 50 | -2.60% | 19.16% |
| Münchener Rück | 207.80 | -1.70% | -3.60 | 114486 | 211.60 | 207.60 | 211.60 | 39 | 207.60 | 207.80 | 12 | -3.75% | 9.14% |
| NATIONAL GRID | 884.80 | -0.09% | -0.80 | 1849179 | 885.80 | 882.50 | 888.10 | 55 | 884.70 | 885.10 | 728 | 1.24% | 15.84% |
| NEXT | 5382.00 | 1.28% | 68.00 | 147304 | 5330.00 | 5316.00 | 5426.00 | 9 | 5300.00 | 5384.00 | 60 | 3.26% | 35.23% |
| NOKIA | 5.23 | -5.25% | -0.29 | 21161286 | 5.40 | 5.07 | 5.45 | 3000 | 5.18 | 5.27 | 3000 | -6.67% | 4.22% |
| Nestlé N | 93.92 | -1.45% | -1.38 | 701006 | 95.52 | 93.90 | 95.52 | 150 | 93.78 | 94.08 | 50 | -0.38% | 17.78% |
| Nordea Bank | 83.11 | -1.26% | -1.06 | 2498163 | 84.34 | 82.98 | 84.47 | 100 | 82.50 | 84.32 | 3776 | -0.86% | 11.33% |
| Novartis N | 92.90 | -0.06% | -0.06 | 1011550 | 93.32 | 92.66 | 93.78 | 50 | 92.72 | 93.20 | 600 | -0.96% | 10.78% |
| Novo-Nordisk B | 336.05 | -2.51% | -8.65 | 550094 | 339.38 | 334.45 | 341.60 | 375 | 331.95 | 338.75 | 375 | 0.45% | 12.92% |
| OLD MUTUAL LTD. | 113.54 | -0.25% | -0.28 | 418642 | 116.88 | 112.96 | 116.88 | 7369 | 113.00 | 114.58 | 17775 | 0.11% | -2.12% |
| ORANGE SA | 14.43 | -0.99% | -0.14 | 1887742 | 14.54 | 14.41 | 14.56 | 500 | 14.38 | 14.43 | 19 | 2.38% | 1.73% |
| PEARSON | 847.00 | 1.34% | 11.20 | 555607 | 850.00 | 831.40 | 869.80 | 1300 | 846.00 | 847.80 | 170 | 2.44% | -9.47% |
| PHILIPS | 35.23 | -1.54% | -0.55 | 1125290 | 35.88 | 35.08 | 35.95 | 561 | 35.20 | 35.23 | 315 | -3.33% | 13.74% |
| PORSCHE AUTOMOBIL | 55.26 | -2.16% | -1.22 | 200241 | 56.66 | 55.06 | 56.96 | 59 | 54.96 | 55.28 | 52 | -1.36% | 6.80% |
| PRUDENTIAL | 1557.50 | -3.56% | -57.50 | 854678 | 1613.50 | 1553.50 | 1617.50 | 100 | 1556.50 | 1575.00 | 533 | -4.37% | 10.89% |
| Pandora | 306.40 | -2.73% | -8.60 | 124009 | 314.20 | 304.30 | 318.20 | 100 | 294.40 | 639.00 | 700 | -3.92% | 15.36% |
| Pernod-Ricard | 157.25 | -1.66% | -2.65 | 122679 | 160.30 | 157.15 | 160.50 | 49 | 157.30 | 157.80 | 70 | -1.13% | 11.25% |
| Publicis Groupe | 48.72 | -2.56% | -1.28 | 149484 | 50.24 | 48.67 | 50.24 | 4 | 48.69 | 48.72 | 90 | -2.72% | -2.38% |
| RECKITT BENCKISER | 6425.00 | -1.34% | -87.00 | 341744 | 6505.00 | 6400.00 | 6518.00 | 6 | 6423.00 | 6426.00 | 170 | 2.34% | 7.10% |
| REPSOL | 15.18 | -2.29% | -0.35 | 1191084 | 15.45 | 15.15 | 15.49 | 821 | 15.18 | 15.19 | 500 | 0.93% | 7.66% |
| RIO TINTO | 4224.00 | -1.20% | -51.50 | 771474 | 4286.00 | 4216.00 | 4312.50 | 3 | 4222.50 | 4224.00 | 3 | 1.60% | 12.99% |
| ROLLS ROYCE | 905.60 | -2.20% | -20.40 | 1560221 | 927.50 | 903.00 | 930.80 | 340 | 905.40 | 905.80 | 340 | 0.80% | 9.56% |
| RWE | 23.70 | 2.78% | 0.64 | 1659373 | 23.27 | 23.26 | 23.82 | 300 | 23.64 | 23.72 | 350 | 5.95% | 24.41% |
| Relx Plc | 1615.50 | -1.28% | -21.00 | 856259 | 1637.00 | 1609.00 | 1638.50 | 528 | 1611.50 | 1618.00 | 454 | -3.47% | -0.12% |
| Renault | 57.94 | -2.95% | -1.76 | 347987 | 59.84 | 57.65 | 60.12 | 220 | 57.90 | 57.94 | 81 | -2.59% | 6.18% |
| Richemont N | 70.56 | -2.35% | -1.70 | 408984 | 72.44 | 70.54 | 72.84 | 5 | 67.50 | 70.78 | 4 | -2.92% | 12.21% |
| Roche GS | 268.95 | 0.28% | 0.75 | 213985 | 270.80 | 268.40 | 272.20 | 500 | 266.80 | 271.35 | 90 | -0.87% | 10.86% |
| Royal Bk of Scotld G | 248.10 | -0.20% | -0.50 | 3839862 | 249.70 | 246.20 | 250.90 | 119 | 248.10 | 248.20 | 1214 | -7.56% | 14.97% |
| Royal Dutch Shell A | 27.91 | -1.13% | -0.32 | 2327502 | 28.18 | 27.84 | 28.22 | 500 | 27.71 | 27.93 | 2063 | -0.39% | 8.56% |
| Ryanair Holdings | 11.40 | -2.36% | -0.28 | 236340 | 11.71 | 11.31 | 11.78 | 250 | 11.37 | 11.40 | 299 | -7.47% | 5.56% |
| SAFRAN | 118.25 | -2.27% | -2.75 | 289285 | 121.30 | 117.95 | 121.65 | 17 | 118.10 | 118.30 | 75 | -0.59% | 12.40% |
| SAP SE | 98.75 | -1.37% | -1.37 | 662619 | 100.40 | 98.62 | 100.94 | 96 | 98.70 | 98.83 | 111 | -0.65% | 13.19% |
| SEB A | 94.30 | -1.03% | -0.98 | 1013288 | 95.46 | 94.24 | 95.70 | 3389 | 93.98 | 101.00 | 666 | 0.11% | 9.68% |
| SES | 14.02 | -0.43% | -0.06 | 806819 | 14.11 | 13.87 | 14.35 | 15 | 14.01 | 14.02 | 134 | -8.52% | -16.00% |
| SGS N | 2520.00 | -1.83% | -47.00 | 4912 | 2584.00 | 2517.00 | 2585.50 | 48 | 2497.00 | 2547.00 | 47 | -2.78% | 14.23% |
| SHB A | 103.35 | -1.71% | -1.80 | 1291803 | 105.50 | 103.10 | 105.50 | 108 | 102.50 | 104.05 | 600 | -1.15% | 5.65% |
| SHIRE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SMITH & NEPHEW | 1498.50 | -2.54% | -39.00 | 352639 | 1524.00 | 1495.00 | 1532.00 | 1073 | 1497.50 | 1499.00 | 200 | 1.25% | 2.53% |
| SNAM | 4.60 | 0.44% | 0.02 | 3362092 | 4.58 | 4.56 | 4.62 | 2000 | 4.59 | 4.60 | 2000 | 4.22% | 20.54% |
| SSE | 1225.00 | -0.73% | -9.00 | 593769 | 1233.50 | 1221.00 | 1239.00 | 185 | 1224.50 | 1225.00 | 252 | 1.49% | 13.79% |
| STANDARD CHARTERED | 578.30 | -4.79% | -29.10 | 1442023 | 605.40 | 574.30 | 607.20 | 230 | 578.20 | 578.90 | 579 | -5.15% | -5.26% |
| Sampo 'A' | 42.36 | -1.40% | -0.60 | 274909 | 43.08 | 42.33 | 43.08 | 63 | 42.31 | 43.34 | 25 | -0.21% | 10.66% |
| Sandvik | 151.70 | -2.69% | -4.20 | 1156372 | 156.75 | 151.55 | 156.95 | 2109 | 150.95 | 153.60 | 2070 | -1.97% | 20.06% |
| Sanofi | 78.49 | -1.57% | -1.25 | 674449 | 79.83 | 78.39 | 80.28 | 90 | 78.20 | 78.80 | 90 | -1.01% | 3.67% |
| Schneider Electric | 67.80 | -3.47% | -2.44 | 465550 | 70.36 | 67.52 | 70.60 | 120 | 67.56 | 67.82 | 136 | -4.40% | 13.23% |
| Siemens | 95.11 | -3.34% | -3.29 | 621407 | 98.51 | 94.91 | 98.57 | 210 | 95.10 | 95.12 | 9 | -2.53% | -2.78% |
| Société Générale | 25.55 | -3.77% | -1.00 | 1883507 | 26.81 | 25.43 | 26.82 | 260 | 25.45 | 30.25 | 69 | -6.15% | -8.03% |
| Sodexo | 97.12 | -0.51% | -0.50 | 78110 | 98.32 | 97.06 | 98.34 | 100 | 97.10 | 97.12 | 128 | -2.16% | 8.56% |
| Solvay | 96.48 | -3.62% | -3.62 | 74649 | 100.55 | 96.32 | 100.70 | 35 | 96.28 | 96.58 | 130 | -4.14% | 10.87% |
| Standard Life Aberde | 259.20 | -3.66% | -9.85 | 1987459 | 268.70 | 258.40 | 268.85 | 700 | 258.60 | 259.30 | 750 | -1.89% | 1.07% |
| Svenska Cellulos B | 78.68 | -3.20% | -2.60 | 1239416 | 81.14 | 78.50 | 81.14 | 4085 | 78.04 | 79.32 | 139 | -4.81% | 14.33% |
| Swatch Group I | 281.70 | -2.79% | -8.10 | 39882 | 291.30 | 281.50 | 292.90 | 1 | 281.10 | 284.50 | 422 | -3.63% | -1.43% |
| Swedbank A | 176.35 | -1.59% | -2.85 | 1300370 | 180.50 | 175.85 | 180.50 | 63 | 174.95 | 186.00 | 717 | -0.56% | -10.71% |
| Swiss Re N | 96.58 | -0.84% | -0.82 | 81258 | 97.82 | 96.54 | 97.82 | 4184 | 95.60 | 96.72 | 3 | -3.38% | 7.48% |
| Swisscom N | 483.40 | -0.14% | -0.70 | 18269 | 485.00 | 482.20 | 485.40 | 251 | 478.80 | 488.40 | 246 | -0.10% | 3.27% |
| TELEFÓNICA | 7.61 | -2.04% | -0.16 | 2712034 | 7.77 | 7.60 | 7.77 | 2000 | 7.59 | 7.61 | 163 | -2.39% | 3.20% |
| TESCO | 233.20 | 0.09% | 0.20 | 3625052 | 233.70 | 232.40 | 236.60 | 49 | 232.90 | 233.30 | 2109 | 1.61% | 22.70% |
| THYSSENKRUPP | 12.34 | -3.93% | -0.51 | 1146913 | 12.86 | 12.29 | 12.92 | 1000 | 12.32 | 20.80 | 1593 | -1.71% | -17.27% |
| Telecom Italia | 0.53 | -0.11% | -0.00 | 7014438 | 0.53 | 0.53 | 0.54 | 15000 | 0.53 | 0.53 | 14616 | -1.78% | 9.06% |
| Telenor | 174.20 | -2.68% | -4.80 | 1175081 | 176.90 | 174.20 | 178.35 | 66 | 160.00 | 194.00 | 1363 | -2.33% | 4.12% |
| Telia Company | 42.22 | -1.49% | -0.64 | 2743185 | 42.71 | 42.20 | 42.85 | 600 | 41.53 | 42.86 | 600 | -0.38% | 0.88% |
| Total | 49.49 | -2.16% | -1.09 | 2628015 | 50.47 | 49.43 | 50.47 | 150 | 49.33 | 49.67 | 150 | -4.69% | 6.97% |
| UBS Group N | 11.85 | -2.59% | -0.32 | 2373175 | 12.25 | 11.84 | 12.25 | 3232 | 11.80 | 11.89 | 3 | -3.23% | -2.55% |
| UNICREDIT | 11.36 | -6.43% | -0.78 | 3362568 | 11.99 | 11.30 | 11.99 | 486 | 11.33 | 11.39 | 483 | -3.17% | 15.14% |
| UNILEVER | 4322.50 | -1.85% | -81.50 | 389261 | 4380.00 | 4316.50 | 4380.00 | 457 | 4318.50 | 4323.00 | 219 | 1.50% | 4.97% |
| UNITED UTILITIES | 862.40 | -1.17% | -10.20 | 543245 | 872.60 | 858.80 | 874.40 | 3 | 861.60 | 862.60 | 4 | 0.63% | 17.48% |
| Unilever | 50.99 | -0.51% | -0.26 | 1168787 | 51.32 | 50.84 | 51.37 | 200 | 50.63 | 51.36 | 200 | 0.87% | 5.57% |
| VODAFONE GROUP | 144.48 | -1.63% | -2.40 | 23090781 | 146.27 | 144.34 | 146.98 | 3430 | 144.32 | 144.52 | 5453 | 0.68% | -5.47% |
| Valéo | 26.17 | -3.47% | -0.94 | 761492 | 27.37 | 26.10 | 27.55 | 100 | 26.16 | 26.18 | 213 | -4.00% | 2.59% |
| Vinci | 84.78 | -1.69% | -1.46 | 478400 | 85.98 | 84.68 | 86.12 | 169 | 84.78 | 84.80 | 150 | -2.24% | 17.39% |
| Vivendi | 25.51 | -1.35% | -0.35 | 479107 | 25.98 | 25.49 | 26.03 | 5 | 25.51 | 25.52 | 490 | -1.81% | 19.99% |
| Volkswagen VZ | 139.36 | -2.67% | -3.82 | 291722 | 143.84 | 139.14 | 144.10 | 35 | 139.28 | 139.36 | 41 | -2.95% | 0.30% |
| Volvo B | 135.00 | -3.02% | -4.20 | 1434947 | 139.75 | 134.70 |