Finanz und Wirtschaft 
22.07.2019 05:49:27
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.07.2019 | 854.50 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.07.2019 / 05:49 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 17.68% | 867.7 | 719.0 |
| 1 Woche | 0.07% | 859.1 | 854.5 |
| 1 Monat | 0.61% | 867.7 | 844.2 |
| 3 Monate | 1.00% | 867.7 | 812.0 |
| 6 Monate | 11.67% | 867.7 | 758.6 |
| 1 Jahr | 4.77% | 867.7 | 709.3 |
| 3 Jahre | 23.67% | 867.7 | 674.9 |
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 | 2347.00 | 0.09% | 2.00 | 157742 | 2348.50 | 2337.00 | 2360.00 | 392 | 2346.00 | 2348.00 | 130 | 0.47% | 14.38% |
| A.P. Moller-Maersk B | 7576.00 | 0.42% | 32.00 | 2411 | 7560.00 | 7548.00 | 7630.00 | 54 | 7512.00 | 7662.00 | 54 | -1.58% | 4.88% |
| AB InBev | 83.37 | 5.20% | 4.12 | 1533134 | 82.00 | 81.89 | 84.37 | 6 | 83.36 | 83.39 | 452 | 6.04% | 44.76% |
| ABB N | 19.56 | - | - | - | - | - | - | 2843 | 18.83 | 19.73 | 6082 | 0.28% | 4.94% |
| ADIDAS | 279.35 | -0.76% | -2.15 | 141305 | 281.50 | 277.60 | 282.85 | 16 | 278.80 | 279.65 | 17 | 1.20% | 52.94% |
| AEGON | 4.55 | 0.24% | 0.01 | 774169 | 4.57 | 4.53 | 4.59 | 850 | 4.55 | 4.56 | 1080 | -1.04% | 11.86% |
| ALLIANZ | 215.40 | -0.14% | -0.30 | 190555 | 216.15 | 214.50 | 217.05 | 60 | 215.35 | 216.00 | 93 | -0.21% | 22.50% |
| ANGLO AMERICAN | 2236.00 | 2.24% | 49.00 | 963968 | 2207.50 | 2205.00 | 2245.50 | 212 | 2236.00 | 2239.00 | 218 | 3.98% | 28.39% |
| ASML Holding | 199.98 | 0.18% | 0.36 | 396482 | 201.65 | 198.44 | 202.70 | 27 | 199.90 | 204.00 | 13 | 8.41% | 45.86% |
| ASSA Abloy B | 220.60 | 2.18% | 4.70 | 574385 | 216.30 | 214.40 | 221.40 | 2635 | 219.00 | 222.40 | 2650 | 4.95% | 39.89% |
| AXA | 23.55 | -0.49% | -0.12 | 1350461 | 23.68 | 23.48 | 23.75 | 5 | 23.55 | 23.56 | 458 | -0.30% | 24.83% |
| Adecco N | 58.52 | - | - | - | - | - | - | 950 | 55.44 | 61.56 | 911 | -0.95% | 27.52% |
| Ahold Delhaize | 20.36 | -0.05% | -0.01 | 860487 | 20.39 | 20.30 | 20.54 | 190 | 20.34 | 20.38 | 239 | -0.10% | -8.02% |
| Air Liquide | 121.90 | -0.53% | -0.65 | 104109 | 122.65 | 121.50 | 123.55 | 94 | 121.85 | 122.25 | 70 | -0.85% | 12.40% |
| Airbus Group | 132.14 | 0.12% | 0.16 | 310691 | 132.87 | 131.05 | 133.86 | 37 | 131.32 | 131.60 | 45 | 3.32% | 57.03% |
| Akzo Nobel | 82.52 | -0.15% | -0.12 | 208271 | 82.68 | 82.28 | 83.42 | 1 | 82.50 | 82.53 | 50 | -0.96% | 4.49% |
| Altice A | 3.18 | 0.38% | 0.01 | 266086 | 3.21 | 3.17 | 3.26 | 850 | 3.18 | 3.21 | 900 | 5.64% | 88.40% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ArcelorMittal | 14.81 | 0.28% | 0.04 | 644386 | 14.86 | 14.53 | 14.96 | 500 | 14.80 | 14.81 | 350 | 0.19% | -18.41% |
| Assicurazioni Genera | 16.88 | -1.08% | -0.18 | 716360 | 17.12 | 16.70 | 17.18 | 100 | 16.88 | 16.89 | 793 | -1.72% | 15.70% |
| AstraZeneca | 6377.50 | -0.43% | -27.50 | 606913 | 6424.00 | 6359.00 | 6454.00 | 263 | 6374.00 | 6379.00 | 163 | 1.07% | 8.83% |
| Atlas Copco A | 288.50 | 2.41% | 6.80 | 613458 | 283.50 | 283.10 | 289.00 | 100 | 284.50 | 295.80 | 100 | 2.82% | 37.40% |
| Aviva | 419.00 | -0.43% | -1.80 | 1009892 | 423.50 | 416.90 | 423.50 | 1805 | 418.80 | 419.30 | 700 | -1.00% | 12.01% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 0.89 | -2.98% | -0.03 | 1735898 | 0.92 | 0.89 | 0.93 | 10452 | 0.89 | 0.91 | 49860 | -5.04% | -10.50% |
| BAE SYSTEMS | 523.40 | 0.96% | 5.00 | 813858 | 518.80 | 515.40 | 524.00 | 701 | 523.00 | 523.40 | 669 | 3.56% | 13.76% |
| BASF | 60.86 | 0.66% | 0.40 | 532630 | 60.70 | 60.52 | 61.42 | 210 | 60.85 | 60.88 | 5 | 1.16% | -8.01% |
| BAYER | 59.64 | 1.41% | 0.83 | 582994 | 59.51 | 59.03 | 60.02 | 260 | 59.64 | 59.67 | 294 | 1.24% | -1.76% |
| BBVA | 4.78 | -15.78% | -0.90 | 4752235 | 4.87 | 4.76 | 4.90 | 3245 | 4.78 | 4.79 | 1500 | -2.47% | -26.44% |
| BEIERSDORF | 106.20 | -0.42% | -0.45 | 73813 | 106.95 | 106.05 | 107.45 | 46 | 105.75 | 106.60 | 46 | 0.14% | 16.37% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 2029.00 | 1.61% | 32.20 | 528369 | 2013.00 | 2013.00 | 2035.50 | 550 | 2028.50 | 2029.50 | 460 | 2.17% | 23.12% |
| BMW | 66.62 | 0.65% | 0.43 | 481234 | 66.53 | 66.40 | 67.33 | 100 | 66.62 | 66.64 | 103 | 1.29% | -5.80% |
| BNP Paribas | 41.92 | -1.13% | -0.48 | 876278 | 42.52 | 41.79 | 42.77 | 200 | 41.77 | 42.06 | 200 | -1.55% | 6.15% |
| BP | 518.00 | 0.52% | 2.70 | 6237870 | 517.90 | 516.20 | 521.50 | 1141 | 518.00 | 518.20 | 2000 | -5.09% | 4.35% |
| BRIT AMER TOBACCO | 3102.50 | 0.10% | 3.00 | 560399 | 3140.50 | 3071.50 | 3161.00 | 355 | 3102.00 | 3103.50 | 355 | 7.19% | 23.93% |
| BRITISH LAND CO | 537.40 | 0.11% | 0.60 | 271124 | 538.80 | 533.20 | 539.40 | 928 | 535.40 | 539.20 | 928 | -0.19% | 0.45% |
| BT GROUP | 189.32 | -0.19% | -0.36 | 2315223 | 190.00 | 187.24 | 191.32 | 2632 | 189.20 | 189.80 | 1743 | -1.42% | -20.35% |
| BURBERRY GROUP | 2321.00 | -0.60% | -14.00 | 334669 | 2345.00 | 2297.00 | 2351.00 | 1700 | 2299.00 | 2336.00 | 500 | 16.08% | 34.12% |
| Banco Santander | 3.99 | -1.63% | -0.07 | 9617782 | 4.06 | 3.99 | 4.08 | 11154 | 3.95 | 3.99 | 1500 | -4.80% | 0.52% |
| Barclays Bank | 155.66 | -0.37% | -0.58 | 6098061 | 156.98 | 154.78 | 157.24 | 3661 | 155.64 | 155.96 | 1450 | -1.08% | 3.95% |
| Bouygues | 32.83 | -0.15% | -0.05 | 132375 | 32.94 | 32.69 | 33.19 | 400 | 32.80 | 32.92 | 250 | 3.47% | 4.79% |
| CAPITA | 117.80 | 1.51% | 1.75 | 1106265 | 117.60 | 116.35 | 118.50 | 10100 | 117.80 | 118.60 | 10402 | 5.08% | 4.53% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| COLOPLAST | 797.60 | -0.05% | -0.40 | 93461 | 788.10 | 788.10 | 803.60 | 140 | 610.00 | 806.80 | 518 | 1.48% | 32.10% |
| CONTINENTAL | 120.58 | 3.02% | 3.54 | 225495 | 118.28 | 117.94 | 121.06 | 40 | 120.50 | 120.70 | 42 | 2.41% | 0.32% |
| CRH PLC | 2644.00 | -0.11% | -3.00 | 60329 | 2657.00 | 2625.00 | 2666.00 | 183 | 2634.00 | 2644.00 | 450 | -0.83% | 28.29% |
| CS Group N | 11.71 | - | - | - | - | - | - | 4746 | 11.19 | 12.31 | 4526 | 1.91% | 8.67% |
| Caixabank SA | 2.42 | -3.43% | -0.09 | 3059179 | 2.51 | 2.41 | 2.52 | 3349 | 2.42 | 2.42 | 3349 | -5.65% | -23.49% |
| Cap Gemini | 113.00 | 0.71% | 0.80 | 55264 | 112.85 | 112.05 | 113.70 | 51 | 112.90 | 113.00 | 110 | - | 30.70% |
| Carrefour | 17.75 | 0.00% | 0.00 | 398224 | 17.73 | 17.66 | 17.82 | 400 | 17.70 | 17.75 | 522 | -0.73% | 19.62% |
| Christian Dior | 485.60 | -0.78% | -3.80 | 4057 | 488.20 | 482.40 | 492.60 | 16 | 485.60 | 486.00 | 11 | -0.08% | 45.48% |
| Commerzbank | 6.20 | -2.74% | -0.17 | 803957 | 6.40 | 6.17 | 6.42 | 761 | 6.19 | 7.67 | 2500 | -4.63% | -42.17% |
| Compagnie de Saint-G | 34.16 | 0.00% | 0.00 | 279356 | 34.41 | 34.02 | 34.57 | 101 | 34.13 | 34.24 | 300 | 1.53% | 15.48% |
| Compass Group | 1962.50 | 0.28% | 5.50 | 304452 | 1955.50 | 1954.00 | 1979.50 | 600 | 1961.50 | 1963.50 | 372 | 1.50% | 19.26% |
| Crédit Agricole | 10.76 | -0.19% | -0.02 | 695535 | 10.84 | 10.71 | 10.96 | 300 | 10.76 | 10.77 | 430 | -2.32% | 14.38% |
| DEUTSCHE BANK | 6.87 | -1.70% | -0.12 | 2130020 | 7.04 | 6.81 | 7.07 | 651 | 6.85 | 6.89 | 713 | 1.90% | -1.42% |
| DEUTSCHE BOERSE | 129.30 | 0.90% | 1.15 | 132073 | 128.65 | 127.95 | 129.30 | 55 | 129.25 | 129.35 | 100 | 1.61% | 23.55% |
| DEUTSCHE POST | 29.43 | 0.36% | 0.10 | 412620 | 29.59 | 29.33 | 29.71 | 5 | 29.43 | 29.43 | 450 | 0.07% | 23.04% |
| DNB ASA | 157.30 | 0.83% | 1.30 | 560605 | 155.95 | 154.95 | 157.35 | 16 | 154.25 | 158.60 | 67 | -3.02% | 14.03% |
| Daimler | 45.45 | -0.07% | -0.03 | 580457 | 45.84 | 45.39 | 45.98 | 292 | 45.44 | 45.47 | 86 | -1.43% | -1.01% |
| Danone | 75.18 | -0.71% | -0.54 | 351235 | 76.10 | 75.01 | 76.20 | 110 | 74.94 | 75.42 | 110 | -0.77% | 22.32% |
| Danske Bank | 102.00 | -0.34% | -0.35 | 522761 | 103.10 | 101.50 | 103.50 | 87 | 75.00 | 109.00 | 427 | -1.64% | -20.72% |
| Deutsche Telekom | 14.67 | -0.50% | -0.07 | 1738238 | 14.77 | 14.59 | 14.82 | 336 | 14.67 | 14.68 | 1006 | -3.59% | -1.05% |
| Diageo | 3392.50 | -0.53% | -18.00 | 841174 | 3411.00 | 3386.50 | 3428.50 | 145 | 3388.50 | 3393.00 | 331 | 0.18% | 21.18% |
| E.ON | 9.46 | 0.47% | 0.04 | 1175912 | 9.46 | 9.42 | 9.50 | 529 | 9.46 | 9.47 | 529 | 0.58% | 9.62% |
| EDP-ENERGIAS | 3.37 | -0.91% | -0.03 | 1131040 | 3.40 | 3.37 | 3.40 | 3900 | 3.37 | 3.37 | 1300 | -0.15% | 10.63% |
| ENEL | 6.30 | -4.12% | -0.27 | 8851489 | 6.51 | 6.30 | 6.59 | 2939 | 6.30 | 6.31 | 1700 | -2.58% | 25.21% |
| ENI | 14.21 | -0.71% | -0.10 | 961134 | 14.37 | 14.16 | 14.38 | 750 | 14.21 | 14.24 | 600 | -4.08% | 3.62% |
| EXPERIAN | 2413.00 | 1.39% | 33.00 | 307915 | 2387.00 | 2387.00 | 2426.00 | 164 | 2408.00 | 2414.00 | 200 | 1.77% | 27.13% |
| Engie S.A. | 13.74 | -0.69% | -0.10 | 446860 | 13.87 | 13.72 | 13.96 | 600 | 13.71 | 14.50 | 269 | -0.76% | 10.00% |
| Equinor | 161.55 | 0.62% | 1.00 | 798099 | 162.15 | 161.40 | 162.75 | 5000 | 161.55 | 163.30 | 65 | -6.18% | -12.27% |
| Ericsson B | 83.62 | 2.65% | 2.16 | 3397762 | 82.72 | 82.18 | 84.44 | 1000 | 82.80 | 85.96 | 2000 | -6.82% | 7.54% |
| EssilorLuxottica | 118.95 | 0.17% | 0.20 | 149172 | 119.10 | 117.90 | 119.45 | 67 | 118.85 | 119.00 | 67 | 0.72% | 7.50% |
| FORTUM | 20.88 | 2.91% | 0.59 | 763194 | 20.75 | 20.74 | 21.17 | 25 | 20.59 | 20.97 | 100 | 3.37% | 9.75% |
| FRESENIUS | 45.00 | -0.60% | -0.27 | 345484 | 45.54 | 44.22 | 45.68 | 133 | 44.98 | 45.01 | 133 | -3.36% | 6.33% |
| FRESENIUS MED. CARE | 67.06 | -0.74% | -0.50 | 161866 | 67.85 | 66.82 | 68.42 | 72 | 67.00 | 67.12 | 90 | -3.90% | 18.69% |
| Ferguson | 5881.00 | 1.08% | 63.00 | 100392 | 5834.00 | 5818.00 | 5888.00 | 59 | 5878.00 | 5882.00 | 220 | 1.33% | 17.64% |
| Fiat Chrysler | 12.04 | -1.41% | -0.17 | 749842 | 12.23 | 12.02 | 12.30 | 741 | 12.04 | 12.04 | 987 | -4.23% | -4.85% |
| GLAXOSMITHKLINE | 1643.80 | -0.32% | -5.30 | 1691779 | 1652.80 | 1639.20 | 1662.40 | 460 | 1642.20 | 1644.00 | 663 | 1.37% | 10.14% |
| Geberit N | 456.00 | - | - | - | - | - | - | 122 | 431.60 | 478.40 | 117 | -0.78% | 19.40% |
| Givaudan N | 2750.00 | - | - | - | - | - | - | 20 | 2639.00 | 2875.00 | 19 | -1.57% | 21.25% |
| Glencore Plc | 271.65 | 0.59% | 1.60 | 8098793 | 267.25 | 266.85 | 273.85 | 1843 | 271.25 | 272.20 | 1843 | 1.99% | -6.54% |
| HENKEL Vz | 90.48 | 0.89% | 0.80 | 165203 | 90.92 | 90.20 | 91.74 | 160 | 90.46 | 91.62 | 117 | 2.89% | -5.08% |
| HSBC Holdings | 661.70 | -0.05% | -0.30 | 3112622 | 664.70 | 658.30 | 666.30 | 752 | 661.50 | 661.90 | 1684 | -0.27% | 2.62% |
| HeidelbergCement AG | 68.04 | 0.12% | 0.08 | 115252 | 68.12 | 67.68 | 68.38 | 190 | 68.04 | 68.10 | 7 | 2.07% | 27.13% |
| Heineken | 99.92 | 0.18% | 0.18 | 132210 | 99.90 | 99.72 | 100.65 | 77 | 99.92 | 99.96 | 72 | 0.77% | 29.70% |
| Hennes & Mauritz B | 168.82 | 1.25% | 2.08 | 671424 | 166.98 | 166.62 | 168.92 | 100 | 167.36 | 168.90 | 100 | -0.58% | 33.84% |
| IBERDROLA | 8.53 | -0.74% | -0.06 | 3300834 | 8.64 | 8.52 | 8.67 | 426 | 8.53 | 8.53 | 1776 | -0.37% | 18.14% |
| ING Groep | 10.06 | -1.93% | -0.20 | 2685315 | 10.27 | 10.02 | 10.29 | 1300 | 10.06 | 10.08 | 486 | -2.95% | 4.90% |
| INTESA SANPAOLO | 2.00 | -2.72% | -0.06 | 11414039 | 2.07 | 2.00 | 2.07 | 1077 | 2.00 | 2.00 | 9135 | -2.68% | 3.44% |
| ITV Plc | 110.35 | 0.87% | 0.95 | 1980040 | 109.45 | 109.45 | 111.95 | 10800 | 110.35 | 110.45 | 1163 | -0.63% | -11.68% |
| Imperial Brands | 2148.00 | 0.12% | 2.50 | 1039097 | 2155.00 | 2132.00 | 2168.00 | 200 | 2148.00 | 2150.50 | 240 | 5.70% | -9.96% |
| Inditex Ind De Desno | 27.47 | 0.37% | 0.10 | 497173 | 27.57 | 27.24 | 27.68 | 613 | 27.45 | 27.47 | 5 | 0.33% | 22.52% |
| Infineon Technologie | 16.71 | 2.08% | 0.34 | 1444749 | 16.55 | 16.53 | 16.88 | 307 | 16.69 | 16.70 | 407 | 4.92% | -4.24% |
| Investor B | 460.30 | 1.10% | 5.00 | 261932 | 456.80 | 456.00 | 461.50 | 2391 | 420.00 | 461.60 | 100 | 1.01% | 22.91% |
| Johnson, Matthey | 3117.00 | 2.36% | 72.00 | 245141 | 3057.00 | 3048.00 | 3121.00 | 246 | 3113.00 | 3117.00 | 103 | -5.17% | 11.88% |
| Julius Baer N | 43.50 | - | - | - | - | - | - | 3000 | 42.00 | 45.72 | 1229 | 2.98% | 24.43% |
| KBC Groep | 57.82 | -1.03% | -0.60 | 126352 | 58.54 | 57.60 | 58.90 | 90 | 57.84 | 57.88 | 230 | -3.02% | 2.48% |
| KERING | 521.50 | 0.37% | 1.90 | 75821 | 521.00 | 520.40 | 527.80 | 11 | 521.40 | 521.60 | 18 | -0.04% | 27.01% |
| KERRY GROUP A | 106.70 | -0.09% | -0.10 | 37468 | 107.80 | 106.20 | 107.30 | 26 | 106.50 | 107.60 | 306 | 0.38% | 23.42% |
| KINGFISHER | 219.00 | -0.86% | -1.90 | 569354 | 220.70 | 218.20 | 221.80 | 1800 | 219.00 | 219.20 | 5400 | -1.26% | 6.00% |
| KONE | 51.60 | 0.70% | 0.36 | 226564 | 51.36 | 51.36 | 52.84 | 1080 | 51.10 | 52.44 | 858 | 2.79% | 24.28% |
| KONINKLIJKE KPN | 2.62 | -0.68% | -0.02 | 1587551 | 2.64 | 2.61 | 2.65 | 1664 | 2.62 | 2.62 | 5000 | -1.69% | 2.38% |
| Koninklijke DSM | 112.95 | 0.18% | 0.20 | 44464 | 112.70 | 112.60 | 114.05 | 42 | 110.00 | 113.00 | 56 | 0.36% | 58.55% |
| L'Oreal | 248.20 | -0.96% | -2.40 | 94999 | 251.20 | 247.70 | 252.70 | 40 | 247.50 | 248.30 | 56 | -1.31% | 23.36% |
| LAND SECURITES GRP | 845.80 | 0.48% | 4.00 | 173942 | 843.60 | 835.20 | 845.80 | 593 | 843.00 | 846.00 | 914 | 1.17% | 4.94% |
| LINDE PLC EO 0,001 | 181.25 | 0.50% | 0.90 | 164512 | 180.80 | 179.15 | 181.78 | 49 | 181.15 | 181.25 | 24 | 0.39% | 30.54% |
| LVMH Moët Henn. L. Vui | 382.90 | -0.05% | -0.20 | 88091 | 384.55 | 382.00 | 388.77 | 40 | 382.10 | 383.70 | 40 | -0.18% | 48.04% |
| LafargeHolcim N | 47.59 | - | - | - | - | - | - | 200 | 47.51 | 48.11 | 400 | -2.30% | 17.80% |
| Legal & General | 269.60 | -0.52% | -1.40 | 1063248 | 271.80 | 267.70 | 272.40 | 1671 | 269.40 | 269.60 | 4400 | 0.15% | 16.71% |
| Legrand | 63.84 | 0.50% | 0.32 | 76799 | 63.82 | 63.50 | 64.10 | 70 | 63.82 | 63.86 | 105 | 1.49% | 29.13% |
| Lloyds Banking Grp | 56.80 | -1.17% | -0.67 | 31497187 | 57.44 | 56.64 | 57.67 | 15620 | 56.78 | 56.81 | 8500 | -1.59% | 9.69% |
| MARKS & SPENCER GRP | 205.80 | 0.39% | 0.80 | 1657699 | 205.40 | 203.50 | 207.20 | 1092 | 205.80 | 207.80 | 16252 | -1.20% | -12.60% |
| MERCK KGAA | 93.68 | -0.76% | -0.72 | 81469 | 94.75 | 93.40 | 94.77 | 53 | 93.46 | 93.70 | 140 | 1.32% | 4.27% |
| Michelin (CGDE) | 105.55 | -0.14% | -0.15 | 138885 | 106.35 | 105.45 | 107.05 | 27 | 105.50 | 105.70 | 46 | -4.22% | 22.05% |
| Münchener Rück | 225.90 | 1.30% | 2.90 | 122906 | 228.50 | 224.90 | 228.70 | 22 | 225.00 | 226.70 | 22 | 1.76% | 18.64% |
| NATIONAL GRID | 832.60 | 0.23% | 1.90 | 1422055 | 832.50 | 827.30 | 838.30 | 874 | 831.80 | 832.90 | 601 | -0.56% | 9.01% |
| NEXT | 5462.00 | 0.52% | 28.00 | 44125 | 5460.00 | 5416.00 | 5478.00 | 32 | 5460.00 | 5466.00 | 214 | 0.66% | 37.24% |
| NOKIA | 4.58 | 0.55% | 0.03 | 2915866 | 4.53 | 4.49 | 4.60 | 9711 | 4.38 | 4.78 | 9394 | 2.11% | -8.74% |
| Nestlé N | 101.06 | - | - | - | - | - | - | 550 | 96.04 | 101.92 | 240 | -0.28% | 26.74% |
| Nordea Bank | 64.49 | -0.74% | -0.48 | 4083152 | 65.30 | 64.31 | 65.58 | 3000 | 63.05 | 66.25 | 1000 | -9.50% | -13.61% |
| Novartis N | 89.12 | - | - | - | - | - | - | 250 | 88.40 | 89.57 | 400 | -1.71% | 20.22% |
| Novo-Nordisk B | 318.75 | -0.75% | -2.40 | 582847 | 322.20 | 316.00 | 322.35 | 26 | 315.35 | 320.00 | 200 | -0.82% | 7.11% |
| OLD MUTUAL LTD. | 124.62 | -0.53% | -0.66 | 45276 | 126.06 | 123.92 | 126.06 | 19390 | 123.28 | 125.12 | 10387 | 1.30% | 7.43% |
| ORANGE SA | 13.21 | -0.38% | -0.05 | 652634 | 13.29 | 13.18 | 13.34 | 500 | 13.17 | 13.22 | 375 | -1.23% | -6.84% |
| PEARSON | 885.40 | 0.96% | 8.40 | 556038 | 879.00 | 876.00 | 885.80 | 400 | 885.20 | 885.80 | 370 | 4.09% | -5.37% |
| PHILIPS | 38.94 | -0.84% | -0.33 | 1667433 | 39.30 | 38.74 | 39.62 | 90 | 38.93 | 38.95 | 52 | -0.73% | 25.73% |
| PORSCHE AUTOMOBIL | 59.40 | 0.17% | 0.10 | 237361 | 59.54 | 59.34 | 60.36 | 2 | 59.40 | 59.44 | 60 | -1.33% | 14.80% |
| PRUDENTIAL | 1715.00 | -0.17% | -3.00 | 663133 | 1732.00 | 1703.50 | 1735.50 | 437 | 1714.00 | 1717.00 | 446 | -0.92% | 22.11% |
| Pandora | 254.50 | -4.54% | -12.10 | 55263 | 265.00 | 253.20 | 265.80 | 1634 | 252.00 | 257.70 | 1624 | -2.86% | -4.18% |
| Pernod-Ricard | 157.00 | 0.03% | 0.05 | 102412 | 157.90 | 156.65 | 158.25 | 45 | 156.90 | 157.00 | 45 | -0.06% | 11.07% |
| Publicis Groupe | 44.29 | -6.70% | -3.18 | 1112513 | 44.85 | 42.66 | 44.90 | 104 | 44.17 | 44.40 | 104 | -8.00% | -11.26% |
| RECKITT BENCKISER | 6597.00 | -0.84% | -56.00 | 187918 | 6679.00 | 6581.00 | 6712.00 | 4 | 6597.00 | 6599.00 | 135 | 0.02% | 9.97% |
| REPSOL | 13.24 | -0.34% | -0.04 | 1142949 | 13.32 | 13.23 | 13.41 | 80 | 13.13 | 13.24 | 299 | -4.81% | -6.06% |
| RIO TINTO | 4844.00 | 1.37% | 65.50 | 543189 | 4819.00 | 4816.00 | 4872.50 | 102 | 4842.00 | 4849.00 | 105 | 0.83% | 29.57% |
| ROLLS ROYCE | 861.00 | 0.09% | 0.80 | 463207 | 860.80 | 856.00 | 865.40 | 380 | 860.80 | 861.80 | 880 | 1.63% | 4.16% |
| RWE | 23.96 | 0.34% | 0.08 | 793901 | 23.95 | 23.83 | 24.13 | 209 | 23.88 | 24.00 | 165 | 3.99% | 25.77% |
| Relx Plc | 1936.50 | 0.18% | 3.50 | 342106 | 1937.50 | 1932.00 | 1951.00 | 315 | 1936.00 | 1948.50 | 500 | -0.10% | 19.72% |
| Renault | 51.06 | -0.72% | -0.37 | 236540 | 51.54 | 51.03 | 52.04 | 300 | 51.06 | 51.21 | 73 | -1.79% | -6.43% |
| Richemont N | 82.66 | - | - | - | - | - | - | 672 | 78.20 | 86.80 | 648 | 0.12% | 31.46% |
| Roche GS | 272.45 | - | - | - | - | - | - | 1000 | 272.50 | 276.25 | 80 | -1.75% | 12.30% |
| Royal Bk of Scotld G | 227.30 | -1.60% | -3.70 | 2083605 | 231.60 | 227.00 | 231.60 | 137 | 227.20 | 228.00 | 2181 | -1.30% | 5.33% |
| Royal Dutch Shell A | 28.23 | 0.61% | 0.17 | 1232270 | 28.16 | 28.12 | 28.34 | 300 | 28.22 | 29.90 | 197 | -2.30% | 9.78% |
| Ryanair Holdings | 9.99 | -1.78% | -0.18 | 153986 | 10.19 | 9.98 | 10.20 | 824 | 9.97 | 10.11 | 3651 | -1.83% | -7.46% |
| SAFRAN | 133.10 | 2.62% | 3.40 | 245671 | 131.30 | 131.30 | 133.75 | 93 | 132.50 | 133.10 | 100 | 2.86% | 26.52% |
| SAP SE | 112.14 | -1.55% | -1.76 | 878357 | 113.20 | 111.40 | 113.70 | 235 | 112.00 | 112.18 | 182 | -7.48% | 28.54% |
| SEB A | 93.32 | 0.71% | 0.66 | 1958654 | 93.20 | 92.62 | 93.54 | 300 | 92.68 | 94.06 | 117 | -1.19% | 8.54% |
| SES | 13.63 | -1.05% | -0.14 | 202003 | 13.81 | 13.47 | 13.82 | 241 | 13.60 | 13.64 | 230 | -0.55% | -18.30% |
| SGS N | 2480.00 | - | - | - | - | - | - | 22 | 2378.00 | 2604.00 | 21 | -2.97% | 12.42% |
| SHB A | 92.48 | 0.06% | 0.06 | 2785979 | 92.40 | 91.94 | 92.84 | 400 | 91.92 | 92.78 | 300 | -5.23% | -5.46% |
| SMITH & NEPHEW | 1732.50 | -0.32% | -5.50 | 255016 | 1747.00 | 1732.00 | 1753.00 | 435 | 1731.50 | 1733.50 | 193 | 0.14% | 18.54% |
| SNAM | 4.53 | -3.72% | -0.17 | 1665285 | 4.70 | 4.50 | 4.72 | 1521 | 4.53 | 4.53 | 1493 | -2.20% | 18.83% |
| SSE | 1161.50 | -0.30% | -3.50 | 646245 | 1170.00 | 1151.50 | 1171.00 | 69 | 1159.50 | 1162.50 | 676 | 1.53% | 7.90% |
| STANDARD CHARTERED | 713.80 | -0.17% | -1.20 | 1043410 | 719.80 | 707.20 | 722.40 | 1023 | 713.00 | 713.80 | 560 | -0.11% | 16.94% |
| Sampo 'A' | 41.18 | -1.20% | -0.50 | 360377 | 41.72 | 41.11 | 41.80 | 100 | 41.11 | 41.85 | 58 | -1.32% | 7.58% |
| Sandvik | 151.55 | 1.81% | 2.70 | 1357857 | 149.45 | 149.45 | 152.35 | 200 | 150.85 | 152.00 | 200 | -3.84% | 19.94% |
| Sanofi | 74.50 | 0.42% | 0.32 | 536075 | 74.20 | 73.62 | 74.56 | 67 | 74.40 | 74.52 | 300 | 1.37% | -1.60% |
| Schneider Electric | 76.04 | -0.37% | -0.28 | 335600 | 76.76 | 75.80 | 77.24 | 120 | 75.80 | 76.06 | 159 | -1.20% | 26.99% |
| Siemens | 99.34 | 0.24% | 0.24 | 666799 | 99.73 | 98.77 | 100.08 | 49 | 99.26 | 99.35 | 212 | -0.37% | 1.54% |
| Société Générale | 22.39 | -1.67% | -0.38 | 910847 | 22.81 | 22.23 | 22.91 | 550 | 22.39 | 22.61 | 1987 | -1.47% | -19.38% |
| Sodexo | 101.65 | 0.30% | 0.30 | 51674 | 101.80 | 101.10 | 102.50 | 39 | 100.65 | 101.65 | 40 | 0.44% | 13.63% |
| Solvay | 89.56 | 1.34% | 1.18 | 43434 | 89.14 | 88.94 | 90.86 | 35 | 89.46 | 89.58 | 30 | 1.70% | 2.92% |
| Standard Life Aberde | 302.40 | 0.53% | 1.60 | 944927 | 302.25 | 300.00 | 304.30 | 2630 | 302.10 | 302.50 | 3900 | 0.57% | 17.92% |
| Svenska Cellulos B | 75.96 | 1.39% | 1.04 | 811720 | 75.20 | 74.14 | 76.02 | 200 | 75.30 | 76.54 | 144 | -7.37% | 10.37% |
| Swatch Group I | 278.30 | - | - | - | - | - | - | 199 | 264.30 | 282.00 | 200 | 2.13% | -2.62% |
| Swedbank A | 135.45 | 0.52% | 0.70 | 797729 | 135.22 | 134.35 | 136.15 | 300 | 134.55 | 136.50 | 81 | -8.94% | -31.42% |
| Swiss Re N | 99.06 | - | - | - | - | - | - | 4081 | 98.00 | 100.05 | 3998 | -0.99% | 10.24% |
| Swisscom N | 490.00 | - | - | - | - | - | - | 113 | 466.30 | 503.80 | 113 | -0.83% | 4.68% |
| TELEFÓNICA | 7.25 | -0.36% | -0.03 | 2880573 | 7.29 | 7.21 | 7.36 | 2000 | 7.24 | 7.25 | 3 | -1.95% | -1.63% |
| TESCO | 238.30 | 1.15% | 2.70 | 2479550 | 237.10 | 236.60 | 239.00 | 2041 | 238.30 | 238.50 | 2041 | -1.20% | 25.39% |
| THYSSENKRUPP | 11.33 | 0.94% | 0.10 | 576957 | 11.34 | 11.26 | 11.46 | 820 | 11.32 | 11.34 | 9 | -1.22% | -24.01% |
| Telecom Italia | 0.49 | -3.04% | -0.02 | 5463125 | 0.50 | 0.49 | 0.51 | 9001 | 0.49 | 0.49 | 15000 | -2.19% | 1.11% |
| Telenor | 176.00 | -0.79% | -1.40 | 441932 | 177.00 | 175.00 | 177.75 | 100 | 175.05 | 191.00 | 154 | -2.90% | 5.20% |
| Telia Company | 42.65 | -0.63% | -0.27 | 2217658 | 42.87 | 42.43 | 43.04 | 500 | 42.48 | 42.76 | 500 | -1.77% | 1.91% |
| Total | 48.14 | 0.22% | 0.10 | 923294 | 48.31 | 47.85 | 48.66 | 41 | 48.14 | 48.18 | 102 | -3.45% | 4.04% |
| UBS Group N | 11.56 | - | - | - | - | - | - | 1912 | 11.45 | 11.65 | 1912 | 0.70% | -4.89% |
| UNICREDIT | 11.19 | -4.20% | -0.49 | 2292314 | 11.72 | 11.20 | 11.60 | 1518 | 11.18 | 11.22 | 965 | -3.08% | 13.43% |
| UNILEVER | 5016.00 | -0.87% | -44.00 | 418736 | 5081.00 | 5007.00 | 5104.00 | 200 | 4983.00 | 5047.00 | 200 | 0.43% | 21.81% |
| UNITED UTILITIES | 776.40 | 1.49% | 11.40 | 1090433 | 764.00 | 762.80 | 779.80 | 78 | 775.80 | 778.60 | 660 | -0.15% | 5.76% |
| Unilever | 54.32 | - | - | - | - | - | - | 91 | 54.26 | 54.40 | 91 | 0.11% | 16.07% |
| VODAFONE GROUP | 129.50 | 2.03% | 2.58 | 17313978 | 128.16 | 127.62 | 129.80 | 3653 | 129.48 | 129.52 | 5882 | -1.72% | -15.27% |
| Valéo | 26.07 | 4.07% | 1.02 | 431945 | 25.44 | 25.34 | 26.37 | 27 | 26.00 | 26.15 | 198 | 4.53% | 2.20% |
| Vinci | 92.98 | -0.32% | -0.30 | 196159 | 93.44 | 92.78 | 93.92 | 100 | 92.68 | 93.24 | 100 | 2.02% | 28.75% |
| Vivendi | 24.97 | -0.12% | -0.03 | 788990 | 25.01 | 24.83 | 25.12 | 380 | 24.88 | 24.97 | 634 | - | 17.45% |
| Volkswagen VZ | 151.28 | -0.18% | -0.28 | 256976 | 151.58 | 151.04 | 153.08 | 85 | 151.30 | 151.36 | 20 | -1.39% | 8.88% |
| Volvo B | 149.95 | 5.41% | 7.70 | 2231130 | 143.90 | 143.25 | 150.00 | 3902 | 148.45 | 150.75 | 3902 | 2.11% | 29.55% |
| WFD Unibail Rodamco | 127.65 | 0.87% | 1.10 | 51602 | 127.15 | 125.65 | 127.75 | 58 | 127.40 | 127.70 | 47 | -1.28% | -6.00% |
| WPP PLC | 917.60 | -2.07% | -19.40 | 3185445 | 926.60 | 904.00 | 930.20 | 400 | 917.40 | 926.00 | 4360 | -4.36% | 8.16% |