Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 04.03.2021 | 921.39 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 05.03.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 08.03.2021 / 07:55 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 2.53% | 937.2 | 884.6 |
1 Woche | 1.09% | 923.0 | 914.8 |
1 Monat | 0.09% | 937.2 | 905.0 |
3 Monate | 3.44% | 937.2 | 865.6 |
6 Monate | 12.00% | 937.2 | 769.3 |
1 Jahr | 7.64% | 937.2 | 630.3 |
3 Jahre | 18.43% | 962.5 | 630.3 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
A.P. Moller-Maersk B | 13450.00 | -0.19% | -25.00 | 74 | 13530.00 | 13450.00 | 13555.00 | 1 | 13525.00 | 13455.00 | 1 | 1.55% | -1.36% |
ABB Ltd | 27.09 | -0.95% | -0.26 | 744765 | 27.17 | 26.94 | 27.31 | 900 | 27.08 | 27.11 | 1000 | 3.52% | 0.00% |
Adecco Group | 61.64 | -0.10% | -0.06 | 186758 | 61.22 | 60.70 | 62.08 | 200 | 61.60 | 61.70 | 29 | 7.61% | 0.00% |
ADIDAS | 272.55 | -2.59% | -7.25 | 570 | 273.75 | 272.45 | 274.80 | 28 | 272.00 | 272.40 | 29 | -5.46% | -8.79% |
AEGON | 4.12 | -0.02% | -0.00 | 40882 | 4.09 | 4.08 | 4.17 | 1800 | 4.05 | 4.09 | 1800 | 4.11% | 27.59% |
Air Liquide | 127.58 | 0.39% | 0.50 | 498 | 127.42 | 127.42 | 127.58 | 65 | 127.35 | 127.55 | 62 | 2.59% | -5.32% |
Airbus Group | 95.68 | -4.70% | -4.72 | 23805 | 99.05 | 95.30 | 99.17 | 21 | 50.00 | 100.08 | 15 | -0.27% | 6.18% |
Akzo Nobel | 87.19 | 0.00% | 0.00 | - | 87.19 | 87.19 | 87.19 | 10 | 86.54 | 87.40 | 3 | 1.69% | -1.35% |
ALLIANZ | 208.00 | -0.88% | -1.85 | 1451 | 206.70 | 206.55 | 208.32 | 20 | 208.90 | 209.85 | 90 | 4.33% | 2.72% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Amadeus IT | 60.10 | -1.49% | -0.91 | 1652 | 61.13 | 60.08 | 61.13 | 1 | 59.58 | 60.94 | 1 | 4.43% | 0.03% |
ANGLO AMERICAN | 2900.50 | 0.24% | 7.00 | 1313709 | 2853.00 | 2835.00 | 2991.50 | 281 | 2887.00 | 2920.00 | 242 | 4.33% | 19.51% |
AB InBev | 50.60 | -0.28% | -0.14 | 2807 | 50.39 | 49.98 | 50.91 | 200 | 50.38 | 50.48 | 400 | 6.99% | -11.62% |
ArcelorMittal | 19.97 | -0.33% | -0.07 | 3056 | 20.36 | 19.97 | 20.43 | 900 | 19.89 | 19.95 | 501 | 2.05% | 5.36% |
ASML Holding | 427.40 | -1.95% | -8.50 | 2221 | 428.82 | 427.40 | 441.00 | 3 | 438.20 | 438.40 | 1 | -8.68% | 7.20% |
ASSA Abloy B | 228.05 | 1.45% | 3.25 | 322 | 225.10 | 225.10 | 228.35 | 355 | 227.70 | 228.10 | 357 | 6.42% | 12.06% |
Assicurazioni Genera | 15.93 | 0.00% | 0.00 | - | 15.93 | 15.93 | 15.93 | 50 | 15.59 | 15.46 | 75 | 2.10% | 11.69% |
Associated British F | 2352.00 | -1.18% | -28.00 | 148540 | 2378.00 | 2345.00 | 2400.00 | 130 | 2350.00 | 2352.00 | 33 | -0.63% | 3.66% |
AstraZeneca | 6849.00 | 0.03% | 2.00 | 812869 | 6801.00 | 6778.00 | 6920.00 | 100 | 6848.00 | 6851.00 | 77 | -0.77% | -6.69% |
Atlas Copco A | 480.55 | -0.78% | -3.80 | 160 | 480.55 | 480.55 | 480.55 | 7 | 479.00 | 494.10 | 4 | -1.04% | 13.44% |
Aviva | 390.00 | 0.31% | 1.20 | 2972207 | 380.65 | 378.30 | 396.00 | 190 | 390.10 | 390.50 | 210 | 8.06% | 19.85% |
AXA S.A. | 21.99 | 0.01% | 0.00 | 8687 | 21.58 | 21.58 | 22.00 | 500 | 21.94 | 22.04 | 500 | 5.84% | 12.46% |
BAE SYSTEMS | 483.10 | -3.23% | -16.10 | 1362490 | 497.90 | 483.00 | 497.90 | 600 | 480.50 | 483.10 | 600 | -0.49% | -1.61% |
BBVA | 4.75 | 1.71% | 0.08 | 255 | 4.75 | 4.75 | 4.75 | 255 | 4.75 | 5.05 | 325 | 3.21% | 16.87% |
BA.SABADELL | 0.43 | 2.08% | 0.01 | 9969 | 0.43 | 0.43 | 0.43 | 50 | 0.42 | 0.42 | 2161 | 4.16% | 22.20% |
Banco Santander | 3.01 | 2.12% | 0.06 | 83030 | 2.97 | 2.96 | 3.02 | 795 | 3.00 | 2.99 | 795 | 3.91% | 18.04% |
Barclays Bank | 171.54 | 2.76% | 4.60 | 18121059 | 165.50 | 164.72 | 176.10 | 1200 | 171.42 | 171.80 | 1875 | 7.66% | 16.13% |
BASF | 70.80 | -0.48% | -0.34 | 1130 | 71.11 | 70.80 | 71.41 | 33 | 71.21 | 70.85 | 5 | 3.93% | 9.48% |
BAYER | 51.52 | -0.34% | -0.17 | 4228 | 51.59 | 51.48 | 51.71 | 259 | 51.86 | 51.99 | 111 | 2.93% | 8.99% |
BMW | 76.00 | -0.38% | -0.29 | 1494 | 75.50 | 75.50 | 76.34 | 456 | 76.57 | 75.52 | 7 | 6.49% | 4.64% |
BEIERSDORF | 85.64 | 0.95% | 0.81 | 571 | 84.49 | 84.49 | 85.64 | 114 | 83.58 | 84.78 | 33 | 4.06% | -9.70% |
BHP Group | 2194.50 | -1.08% | -24.00 | 1401561 | 2202.50 | 2183.50 | 2244.50 | 1000 | 2192.50 | 2204.50 | 300 | -3.03% | 13.75% |
BNP Paribas | 51.62 | -0.31% | -0.16 | 16144 | 51.01 | 50.83 | 52.12 | 40 | 51.50 | 51.63 | 350 | 5.20% | 18.84% |
Bouygues | 34.05 | 0.00% | 0.00 | - | 34.05 | 34.05 | 34.05 | 224 | 34.35 | 34.41 | 220 | -0.86% | 0.81% |
BP PLC | 318.25 | 1.79% | 5.60 | 15325440 | 313.25 | 311.80 | 326.40 | 850 | 318.05 | 319.15 | 441 | 9.47% | 24.44% |
BRIT AMER TOBACCO | 2610.50 | 0.75% | 19.50 | 820906 | 2570.00 | 2534.50 | 2628.00 | 216 | 2610.00 | 2611.50 | 80 | 5.22% | -4.04% |
BRITISH LAND CO | 507.20 | -0.98% | -5.00 | 746245 | 514.00 | 506.00 | 517.00 | 586 | 507.40 | 508.20 | 430 | 4.36% | 3.81% |
BT GROUP | 142.20 | 5.37% | 7.25 | 8339084 | 133.85 | 133.00 | 144.40 | 2578 | 142.10 | 142.30 | 2100 | 15.61% | 6.84% |
BURBERRY GROUP | 1872.50 | 1.19% | 22.00 | 363549 | 1833.50 | 1832.50 | 1908.00 | 150 | 1871.00 | 1874.00 | 245 | 3.25% | 4.46% |
Caixabank SA | 2.51 | 3.50% | 0.09 | 347 | 2.51 | 2.51 | 2.51 | 666 | 2.49 | 2.50 | 2953 | 4.58% | 19.15% |
Cap Gemini | 135.50 | -1.88% | -2.60 | 65 | 136.35 | 135.35 | 136.60 | 57 | 135.25 | 135.45 | 59 | 1.23% | 6.73% |
CAPITA | 48.56 | -1.14% | -0.56 | 579970 | 49.74 | 48.16 | 49.99 | 250 | 45.00 | 75.00 | 500 | 7.10% | 22.94% |
Carrefour | 14.27 | 0.19% | 0.03 | 1180 | 14.27 | 14.26 | 14.27 | 526 | 14.22 | 14.24 | 527 | -2.11% | 1.44% |
CENTRICA | 51.92 | -1.82% | -0.96 | 3434602 | 52.28 | 51.86 | 53.22 | 5986 | 51.84 | 51.92 | 1498 | -2.55% | 11.60% |
Christian Dior | 472.60 | -1.95% | -9.40 | 2 | 472.60 | 472.60 | 472.60 | 2 | 472.60 | 476.00 | 1 | 2.78% | 4.01% |
Michelin (CGDE) | 123.40 | -0.16% | -0.20 | 1668 | 123.25 | 123.25 | 123.65 | 65 | 122.40 | 123.50 | 262 | 3.11% | 17.19% |
COLOPLAST | 857.20 | -5.41% | -49.00 | 440 | 880.80 | 855.50 | 880.80 | 58 | 907.60 | 906.20 | 21 | -9.36% | -8.05% |
Commerzbank | 5.45 | 0.00% | 0.00 | - | 5.45 | 5.45 | 5.45 | 1525 | 5.49 | 5.51 | 1448 | 0.52% | 3.06% |
Compagnie de Saint-G | 46.35 | 0.48% | 0.22 | 122 | 45.95 | 45.95 | 46.35 | 300 | 46.16 | 46.35 | 300 | 7.10% | 23.02% |
CIE FIN RICHEMONT | 86.32 | -1.64% | -1.44 | 151605 | 86.68 | 86.26 | 87.44 | 4 | 86.32 | 86.36 | 100 | -1.51% | 0.00% |
Compass Group | 1545.00 | -2.34% | -37.00 | 1125373 | 1563.50 | 1544.00 | 1592.50 | 196 | 1544.00 | 1545.50 | 196 | 6.15% | 13.02% |
CONTINENTAL | 124.17 | 0.00% | 0.00 | - | 124.17 | 124.17 | 124.17 | 63 | 121.80 | 122.00 | 62 | 2.56% | 1.74% |
Credit Suisse | 12.78 | -1.31% | -0.17 | 894419 | 12.84 | 12.74 | 12.98 | 500 | 12.77 | 12.79 | 286 | -2.70% | 0.00% |
CRH PLC | 3290.00 | -2.46% | -83.00 | 167329 | 3354.00 | 3283.00 | 3377.00 | 204 | 3290.00 | 3297.00 | 199 | 6.16% | 7.48% |
Crédit Agricole | 12.12 | 0.00% | 0.00 | - | 12.12 | 12.12 | 12.12 | 673 | 12.20 | 12.21 | 639 | 4.53% | 16.64% |
Daimler | 70.97 | 0.02% | 0.01 | 17467 | 69.99 | 69.81 | 70.97 | 53 | 70.95 | 70.14 | 15 | 6.91% | 22.33% |
Danone | 56.63 | 3.25% | 1.78 | 2186 | 55.67 | 55.37 | 56.63 | 150 | 56.56 | 56.86 | 150 | -0.88% | 4.93% |
Danske Bank | 117.95 | 0.00% | 0.00 | - | 117.95 | 117.95 | 117.95 | 476 | 120.90 | 121.10 | 482 | 3.97% | 16.96% |
DEUTSCHE BANK | 10.55 | 2.69% | 0.28 | 16188 | 10.38 | 10.36 | 10.80 | 900 | 10.54 | 10.56 | 900 | 3.78% | 14.94% |
DEUTSCHE BOERSE | 132.00 | -1.12% | -1.50 | 6541 | 130.70 | 130.18 | 132.00 | 200 | 130.70 | 131.65 | 63 | -2.67% | -5.61% |
DEUTSCHE POST | 42.38 | 0.00% | 0.00 | - | 42.38 | 42.38 | 42.38 | 11 | 40.77 | 41.00 | 27 | 3.39% | 4.20% |
Deutsche Telekom | 15.03 | 0.22% | 0.03 | 2732 | 14.97 | 14.91 | 15.04 | 550 | 15.00 | 15.02 | 536 | -0.45% | 0.07% |
Diageo | 2935.00 | 0.38% | 11.00 | 573605 | 2915.75 | 2868.00 | 2958.00 | 185 | 2932.50 | 2934.50 | 185 | 4.50% | 1.38% |
DNB ASA | 170.97 | 0.00% | 0.00 | - | 170.97 | 170.97 | 170.97 | 77 | 160.00 | 177.15 | 486 | 1.33% | 1.80% |
E.ON | 8.43 | 0.31% | 0.03 | 45031 | 8.34 | 8.30 | 8.43 | 235 | 8.40 | 8.42 | 20 | -0.51% | -7.27% |
EDP-ENERGIAS | 4.50 | -0.38% | -0.02 | 11130 | 4.48 | 4.47 | 4.50 | 129 | 4.54 | 4.80 | 457 | -7.26% | -13.66% |
ENEL | 7.87 | -0.44% | -0.04 | 2849 | 7.83 | 7.83 | 7.87 | 132 | 7.92 | 7.84 | 42 | 0.58% | -4.97% |
Engie S.A. | 11.46 | -0.50% | -0.06 | 7508 | 11.42 | 11.42 | 11.50 | 698 | 11.45 | 11.46 | 693 | -5.33% | -8.39% |
ENI | 10.15 | 2.67% | 0.26 | 17397 | 9.97 | 9.89 | 10.18 | 1000 | 10.01 | 10.04 | 1000 | 7.15% | 18.81% |
Equinor | 173.05 | 5.65% | 9.25 | 7587 | 171.12 | 169.30 | 173.25 | 800 | 172.95 | 173.75 | 800 | 4.94% | 19.34% |
Ericsson B | 102.80 | -0.96% | -1.00 | 4144 | 102.92 | 102.70 | 103.45 | 769 | 102.25 | 102.55 | 165 | -2.37% | 4.77% |
EssilorLuxottica | 133.47 | -0.41% | -0.55 | 89 | 133.07 | 133.07 | 133.53 | 61 | 133.55 | 133.75 | 61 | -0.84% | 4.36% |
EXPERIAN | 2364.00 | 0.77% | 18.00 | 530889 | 2344.00 | 2316.00 | 2382.00 | 100 | 2362.00 | 2366.00 | 283 | 4.37% | -15.30% |
Ferguson | 8392.00 | -0.62% | -52.00 | 77158 | 8402.00 | 8344.00 | 8618.00 | 40 | 8386.00 | 8394.00 | 35 | -0.43% | -5.62% |
FORTUM | 20.50 | 0.00% | 0.00 | - | 20.50 | 20.50 | 20.50 | 366 | 20.68 | 20.72 | 367 | -1.18% | 3.67% |
FRESENIUS MED. CARE | 57.39 | -1.26% | -0.73 | 173 | 57.39 | 57.39 | 57.39 | 140 | 57.24 | 57.30 | 138 | 0.54% | -16.22% |
FRESENIUS | 35.31 | 0.00% | 0.00 | - | 35.31 | 35.31 | 35.31 | 228 | 36.00 | 36.05 | 232 | 0.51% | -6.93% |
GEBERIT N | 554.40 | -0.22% | -1.20 | 10726 | 554.00 | 550.00 | 557.40 | 25 | 553.40 | 554.60 | 20 | 3.20% | 0.00% |
Givaudan | 3418.00 | -1.10% | -38.00 | 2241 | 3450.00 | 3401.00 | 3454.00 | 2 | 3415.00 | 3420.00 | 5 | -0.58% | 0.00% |
GLAXOSMITHKLINE | 1244.40 | 1.60% | 19.60 | 2078804 | 1214.20 | 1211.00 | 1246.60 | 170 | 1244.80 | 1264.20 | 340 | 4.40% | -7.53% |
Glencore | 282.70 | -1.53% | -4.40 | 7102354 | 283.55 | 280.30 | 292.95 | 1084 | 282.70 | 282.90 | 1084 | -2.25% | 21.12% |
HeidelbergCement AG | 69.26 | 0.00% | 0.00 | - | 69.26 | 69.26 | 69.26 | 112 | 70.24 | 70.38 | 118 | 5.53% | 13.06% |
Heineken | 86.98 | 1.17% | 1.01 | 7367 | 84.78 | 84.78 | 87.17 | 97 | 85.92 | 84.74 | 3 | 6.74% | -4.31% |
HENKEL Vz | 84.65 | -0.15% | -0.13 | 1295 | 84.18 | 84.18 | 84.75 | 2 | 85.38 | 84.78 | 369 | -0.41% | -8.09% |
Hennes & Mauritz B | 202.45 | 0.00% | 0.00 | - | 202.45 | 202.45 | 202.45 | 397 | 202.60 | 203.50 | 374 | 3.53% | 17.06% |
HSBC Holdings | 436.25 | 2.19% | 9.35 | 4214164 | 428.20 | 424.38 | 444.90 | 1297 | 436.25 | 436.55 | 1297 | 2.70% | 15.23% |
IBERDROLA | 10.36 | 0.00% | 0.00 | - | 10.36 | 10.36 | 10.36 | 5 | 10.21 | 10.22 | 280 | -1.00% | -11.60% |
Imperial Brands | 1392.00 | 0.32% | 4.50 | 214944 | 1378.00 | 1365.50 | 1400.50 | 483 | 1390.50 | 1418.50 | 360 | 4.58% | -9.90% |
Inditex Ind De Desno | 27.91 | 1.10% | 0.30 | 186 | 27.91 | 27.91 | 27.91 | 277 | 27.76 | 27.82 | 277 | 2.16% | 6.73% |
Infineon Technologie | 31.71 | -1.38% | -0.45 | 64626 | 32.26 | 31.71 | 32.85 | 3 | 31.88 | 32.16 | 5000 | -11.94% | 0.83% |
ING Groep | 9.99 | 2.91% | 0.28 | 23514 | 9.75 | 9.75 | 10.04 | 13 | 9.54 | 9.70 | 15 | 10.39% | 30.21% |
INTESA SANPAOLO | 2.22 | 1.13% | 0.02 | 139415 | 2.19 | 2.19 | 2.23 | 768 | 2.19 | 2.21 | 835 | 4.15% | 15.96% |
Investor B | 645.60 | 2.74% | 17.20 | 15 | 645.40 | 645.40 | 645.60 | 48 | 645.40 | 645.00 | 52 | 2.74% | 7.17% |
ITV Plc | 117.05 | 0.30% | 0.35 | 2610118 | 115.10 | 115.05 | 120.40 | 531 | 117.00 | 117.05 | 749 | 6.46% | 9.04% |
Johnson, Matthey | 3169.00 | -0.41% | -13.00 | 151203 | 3136.50 | 3117.00 | 3225.00 | 90 | 3168.00 | 3172.00 | 100 | 4.07% | 30.73% |
Julius Baer Gruppe | 55.88 | -0.82% | -0.46 | 58504 | 55.98 | 55.58 | 56.32 | 200 | 55.80 | 55.88 | 100 | -0.07% | 0.00% |
KBC Groep | 58.42 | -0.68% | -0.40 | 3801 | 58.02 | 58.00 | 59.12 | 137 | 57.74 | 57.98 | 138 | -6.29% | 1.39% |
KERING | 545.65 | 0.00% | 0.00 | - | 545.65 | 545.65 | 545.65 | 15 | 549.80 | 541.50 | 1 | 2.99% | -8.23% |
KERRY GROUP A | 105.80 | 0.00% | 0.00 | - | 105.80 | 105.80 | 105.80 | 40 | 105.50 | 105.80 | 51 | 3.32% | -11.02% |
KINGFISHER | 266.55 | -0.43% | -1.15 | 559830 | 267.20 | 263.80 | 272.30 | 1700 | 266.40 | 266.80 | 2101 | 0.66% | -1.97% |
KONE | 64.38 | -6.01% | -4.12 | 649 | 64.36 | 64.36 | 64.38 | 128 | 64.40 | 64.48 | 128 | -3.30% | -3.33% |
Ahold Delhaize | 22.45 | 1.17% | 0.26 | 16038 | 21.98 | 21.91 | 22.50 | 358 | 22.42 | 22.47 | 367 | 0.97% | -5.45% |
Koninklijke DSM | 138.72 | -0.48% | -0.68 | 1397 | 139.10 | 138.72 | 139.72 | 59 | 138.25 | 138.65 | 55 | 1.00% | -1.79% |
KONINKLIJKE KPN | 2.78 | -1.00% | -0.03 | 18259 | 2.79 | 2.78 | 2.81 | 3 | 2.78 | 2.79 | 2689 | 2.73% | 11.81% |
PHILIPS | 45.12 | -0.32% | -0.14 | 5566 | 44.85 | 44.74 | 45.53 | 300 | 44.98 | 45.09 | 300 | 0.41% | 2.65% |
L'Oreal | 308.60 | -0.56% | -1.75 | 196 | 307.55 | 307.55 | 308.60 | 25 | 309.50 | 308.00 | 25 | -0.05% | -1.03% |
LafargeHolcim | 52.45 | -1.22% | -0.65 | 153870 | 53.22 | 52.45 | 53.28 | 100 | 52.42 | 52.48 | 100 | 4.65% | 0.00% |
Land Securities Grou | 680.40 | -3.17% | -22.30 | 248225 | 695.80 | 679.70 | 700.70 | 270 | 679.50 | 680.30 | 290 | 2.53% | 1.37% |
Legal & General | 278.00 | -1.21% | -3.40 | 2411669 | 277.90 | 275.40 | 287.10 | 1100 | 277.90 | 278.30 | 1092 | 7.63% | 4.63% |
Legrand | 71.38 | -1.03% | -0.74 | 244 | 71.49 | 71.38 | 71.49 | 4 | 72.72 | 72.62 | 115 | -0.75% | -2.17% |
LINDE PLC EO 0,001 | 203.15 | -3.83% | -8.10 | 97 | 203.25 | 203.15 | 203.25 | 40 | 203.00 | 203.50 | 38 | -1.95% | -4.26% |
Lloyds Banking Group | 40.08 | -0.76% | -0.30 | 55755486 | 40.16 | 39.68 | 41.44 | 5200 | 40.06 | 40.21 | 15000 | 3.02% | 9.34% |
LVMH Moët Henn. L. Vui | 525.25 | -1.73% | -9.25 | 250 | 528.30 | 525.15 | 530.25 | 40 | 522.20 | 525.20 | 40 | -0.89% | 2.95% |
Marks & Spencer (M&S | 145.35 | -2.52% | -3.75 | 2417383 | 147.70 | 145.30 | 149.30 | 2300 | 145.20 | 145.80 | 522 | 2.36% | 5.94% |
MERCK KGAA | 130.93 | -2.48% | -3.33 | 31 | 130.93 | 130.93 | 130.93 | 60 | 129.95 | 130.15 | 61 | -3.16% | -6.18% |
Münchener Rück | 258.90 | 0.00% | 0.00 | - | 258.90 | 258.90 | 258.90 | 30 | 255.60 | 255.70 | 31 | 5.72% | 6.02% |
NATIONAL GRID | 827.60 | -0.39% | -3.20 | 1457247 | 825.40 | 818.80 | 829.80 | 356 | 827.40 | 837.20 | 550 | 2.60% | -4.00% |
NatWest Group | 187.95 | 0.78% | 1.45 | 3234265 | 186.70 | 184.60 | 193.40 | 1700 | 187.80 | 188.10 | 614 | 2.26% | 12.24% |
Nestlé SA | 99.16 | 0.47% | 0.46 | 403222 | 98.40 | 97.95 | 99.28 | 78 | 98.92 | 99.20 | 43 | 4.02% | 0.00% |
NEXT | 7420.00 | 0.00% | 0.00 | 98569 | 7334.00 | 7308.00 | 7534.00 | 16 | 7420.00 | 7434.00 | 22 | -1.85% | 4.60% |
NOKIA | 3.23 | -1.81% | -0.06 | 50826 | 3.23 | 3.23 | 3.27 | 2100 | 3.19 | 3.23 | 2000 | -2.38% | 2.14% |
Nordea Bank | 80.40 | 0.00% | 0.00 | - | 80.40 | 80.40 | 80.40 | 13 | 80.29 | 81.12 | 25 | 5.06% | 19.60% |
NOVARTIS N | 77.05 | -1.33% | -1.04 | 401502 | 77.52 | 76.87 | 77.84 | 300 | 77.05 | 77.08 | 300 | -1.34% | 0.00% |
Novo-Nordisk B | 428.40 | -1.52% | -6.60 | 4472 | 429.52 | 427.90 | 432.12 | 200 | 427.60 | 428.45 | 200 | -1.88% | -0.04% |
Old Mutual | 64.48 | -2.15% | -1.42 | 6981 | 65.22 | 64.48 | 65.82 | 10 | 50.00 | 110.00 | 90 | 3.10% | 8.01% |
ORANGE SA | 9.88 | 3.30% | 0.32 | 1716 | 9.83 | 9.83 | 9.88 | 600 | 9.85 | 9.92 | 600 | 3.37% | 1.67% |
Pandora | 614.20 | 0.00% | 0.00 | - | 614.20 | 614.20 | 614.20 | 100 | 591.40 | 609.40 | 48 | 0.00% | -9.99% |
PEARSON | 758.20 | -0.84% | -6.40 | 425156 | 756.40 | 752.20 | 774.20 | 538 | 757.80 | 765.40 | 1000 | 1.23% | 11.80% |
Pernod Ricard | 158.47 | -0.25% | -0.40 | 187 | 158.65 | 158.35 | 158.65 | 52 | 158.20 | 158.50 | 1 | -1.57% | 0.49% |
Porsche Automobil | 75.84 | 2.49% | 1.84 | 1 | 75.84 | 75.84 | 75.84 | 112 | 75.28 | 75.76 | 56 | 14.01% | 33.80% |
Prudential | 1473.00 | -0.10% | -1.50 | 1543398 | 1458.50 | 1454.00 | 1494.00 | 500 | 1440.00 | 1500.50 | 500 | 4.73% | 9.25% |
Publicis Groupe | 48.99 | 0.00% | 0.00 | - | 48.99 | 48.99 | 48.99 | 3 | 48.13 | 49.00 | 15 | 1.18% | 19.49% |
RECKITT BENCKISER | 6262.00 | 0.03% | 2.00 | 356867 | 6270.00 | 6200.00 | 6302.00 | 58 | 6260.00 | 6264.00 | 58 | 4.68% | -4.34% |
Relx Plc | 1696.50 | -1.25% | -21.50 | 416559 | 1703.50 | 1683.00 | 1712.25 | 100 | 1696.00 | 1697.00 | 182 | 0.41% | -5.70% |
Renault | 38.75 | -0.81% | -0.32 | 3130 | 38.62 | 38.49 | 39.17 | 277 | 38.81 | 38.75 | 7 | 4.21% | 7.91% |
REPSOL | 11.11 | 3.86% | 0.41 | 3887 | 11.06 | 11.06 | 11.11 | 689 | 10.93 | 10.96 | 755 | 6.09% | 34.05% |
RIO TINTO | 5844.00 | -0.51% | -30.00 | 1034146 | 5812.00 | 5782.00 | 6021.00 | 98 | 5842.00 | 5936.00 | 100 | -5.62% | 6.51% |
ROCHE GS | 298.90 | -1.53% | -4.65 | 136714 | 299.95 | 297.65 | 302.10 | 70 | 298.80 | 299.35 | 26 | 0.30% | 0.00% |
ROLLS ROYCE | 108.50 | -5.12% | -5.85 | 9899333 | 113.20 | 108.20 | 114.70 | 2726 | 108.30 | 108.45 | 638 | 0.88% | -3.34% |
Royal Dutch Shell A | 1547.00 | 1.82% | 27.60 | 2054275 | 1522.40 | 1509.80 | 1578.00 | 200 | 1546.40 | 1547.60 | 200 | 7.61% | 19.07% |
RWE AG | 31.45 | 1.71% | 0.53 | 23158 | 31.39 | 31.38 | 31.79 | 155 | 30.84 | 31.40 | 12 | 0.43% | -9.04% |
Ryanair Holdings | 15.79 | -5.79% | -0.97 | 1511 | 15.78 | 15.78 | 15.79 | 307 | 16.80 | 16.41 | 302 | -4.74% | -3.60% |
Safran | 121.15 | 1.49% | 1.77 | 1004 | 121.15 | 121.15 | 121.15 | 67 | 119.20 | 117.15 | 68 | 4.46% | 4.17% |
Sampo 'A' | 36.15 | -2.78% | -1.03 | 199 | 36.15 | 36.15 | 36.15 | 40 | 36.36 | 36.33 | 222 | -2.26% | 4.19% |
Sandvik | 229.80 | 0.00% | 0.00 | - | 229.80 | 229.80 | 229.80 | 348 | 230.10 | 230.40 | 370 | 1.59% | 13.37% |
Sanofi | 77.39 | 1.13% | 0.86 | 12089 | 76.56 | 76.45 | 77.61 | 90 | 77.15 | 77.74 | 90 | 2.08% | -1.87% |
SAP SE | 102.25 | -0.60% | -0.62 | 4537 | 101.69 | 101.63 | 102.51 | 51 | 101.62 | 101.78 | 100 | -0.01% | -4.92% |
Schneider Electric | 122.60 | -0.91% | -1.12 | 133 | 122.60 | 122.60 | 122.60 | 65 | 122.00 | 122.55 | 67 | -2.25% | 2.90% |
SES | 6.78 | 0.97% | 0.07 | 1110 | 6.81 | 6.78 | 6.81 | 858 | 6.79 | 6.80 | 951 | -1.99% | -12.15% |
SGS N | 2629.00 | -0.64% | -17.00 | 1864 | 2630.00 | 2596.00 | 2634.00 | 2 | 2625.00 | 2633.00 | 5 | 1.08% | 0.00% |
Siemens | 129.25 | -0.91% | -1.19 | 305 | 129.49 | 129.09 | 129.49 | 43 | 131.64 | 129.42 | 10 | 0.72% | 9.59% |
SEB A | 99.76 | 0.00% | 0.00 | - | 99.76 | 99.76 | 99.76 | 818 | 102.25 | 102.45 | 802 | 2.85% | 17.39% |
SMITH & NEPHEW | 1348.50 | -0.30% | -4.00 | 419598 | 1352.00 | 1342.50 | 1371.00 | 99 | 1347.50 | 1349.50 | 224 | -2.57% | -11.11% |
SNAM | 4.27 | -2.11% | -0.09 | 3393 | 4.26 | 4.26 | 4.27 | 3 | 4.28 | 4.27 | 3 | -1.40% | -7.39% |
Société Générale | 21.33 | 0.59% | 0.12 | 7411 | 20.95 | 20.95 | 21.63 | 3 | 21.27 | 21.32 | 600 | 3.77% | 24.53% |
Sodexo | 86.26 | 0.00% | 0.00 | - | 86.26 | 86.26 | 86.26 | 1 | 85.00 | 83.92 | 56 | 8.91% | 23.87% |
Solvay | 104.90 | 0.00% | 0.00 | - | 104.90 | 104.90 | 104.90 | 78 | 105.20 | 105.45 | 79 | 3.35% | 7.77% |
SSE | 1309.00 | -0.80% | -10.50 | 137834 | 1306.50 | 1303.00 | 1323.50 | 81 | 1308.50 | 1310.50 | 541 | -0.98% | -12.73% |
STANDARD CHARTERED | 500.40 | 4.73% | 22.60 | 2303485 | 479.70 | 476.20 | 507.20 | 675 | 500.00 | 500.60 | 675 | 8.31% | 7.43% |
Standard Life Aberde | 313.65 | -1.49% | -4.75 | 593617 | 315.45 | 313.00 | 320.40 | 982 | 313.50 | 313.90 | 1409 | 1.57% | 11.34% |
Stellantis | 13.87 | 0.01% | 0.00 | 20585 | 13.88 | 13.86 | 13.94 | 91 | 13.93 | 13.84 | 228 | 1.95% | 0.00% |
Svenska Cellulos B | 149.70 | 0.00% | 0.00 | - | 149.70 | 149.70 | 149.70 | 519 | 146.90 | 147.20 | 12 | 3.17% | 3.89% |
SHB A | 90.86 | 0.00% | 0.00 | - | 90.86 | 90.86 | 90.86 | 190 | 93.54 | 91.74 | 107 | 2.01% | 9.52% |
Swatch Group | 274.80 | -1.54% | -4.30 | 16675 | 276.90 | 274.50 | 278.90 | 30 | 274.70 | 275.10 | 32 | 1.36% | 0.00% |
Swedbank A | 150.80 | 0.00% | 0.00 | - | 150.80 | 150.80 | 150.80 | 109 | 151.28 | 175.50 | 71 | 0.00% | 3.96% |
Swiss Re | 88.76 | -1.07% | -0.96 | 53940 | 89.32 | 88.12 | 89.32 | 130 | 88.70 | 88.80 | 130 | 3.98% | 0.00% |
SWISSCOM N | 468.50 | 0.36% | 1.70 | 13372 | 466.00 | 463.80 | 468.80 | 18 | 467.90 | 469.00 | 15 | 2.54% | 0.00% |
Telecom Italia | 0.40 | 0.00% | 0.00 | - | 0.40 | 0.40 | 0.40 | 20000 | 0.40 | 0.40 | 20000 | 1.32% | 5.54% |
TELEFÓNICA | 3.85 | 1.12% | 0.04 | 9242 | 3.86 | 3.85 | 3.86 | 1667 | 3.83 | 3.85 | 1365 | 9.16% | 18.94% |
Telenor | 142.50 | -0.21% | -0.30 | 125 | 142.50 | 142.50 | 142.50 | 566 | 142.35 | 142.55 | 73 | 0.92% | -2.63% |
Telia Company | 34.46 | 0.00% | 0.00 | - | 34.46 | 34.46 | 34.46 | 352 | 34.49 | 34.90 | 352 | 0.61% | 1.06% |
Tesco PLC | 224.20 | 2.28% | 5.00 | 5674565 | 218.40 | 217.10 | 224.60 | 1402 | 224.10 | 224.20 | 1402 | -0.31% | -3.65% |
thyssenkrupp AG | 11.60 | 0.00% | 0.00 | - | 11.60 | 11.60 | 11.60 | 500 | 3.36 | 11.67 | 709 | 4.18% | 43.40% |
Total | 41.29 | 1.91% | 0.78 | 7080 | 40.54 | 40.41 | 41.38 | 230 | 41.01 | 41.20 | 230 | 8.29% | 16.90% |
UBS GROUP AG SF -,10 | 14.38 | -0.31% | -0.04 | 1175726 | 14.30 | 14.21 | 14.56 | 1440 | 14.37 | 14.38 | 396 | 1.84% | 0.00% |
UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
Unilever | 3891.00 | 0.93% | 36.00 | 919748 | 3841.00 | 3807.00 | 3903.00 | 149 | 3890.00 | 3891.00 | 116 | 4.26% | -11.73% |
UNITED UTILITIES | 891.40 | 0.97% | 8.60 | 205510 | 871.00 | 871.00 | 895.60 | 170 | 891.40 | 892.20 | 332 | 4.15% | -0.61% |
Valéo | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 6 | 29.73 | 29.58 | 33 | 0.69% | -9.79% |
Vinci | 86.82 | -2.73% | -2.44 | 1000 | 86.77 | 86.77 | 86.82 | 1 | 88.74 | 87.32 | 2 | -2.17% | 5.62% |
Vivendi | 27.98 | 0.00% | 0.00 | - | 27.98 | 27.98 | 27.98 | 298 | 27.59 | 27.56 | 282 | -2.18% | 5.86% |
VODAFONE GROUP | 124.28 | -1.13% | -1.42 | 12304287 | 124.68 | 123.18 | 125.92 | 2489 | 124.28 | 124.36 | 1500 | 2.47% | 2.17% |
Volkswagen VZ | 193.82 | 2.41% | 4.56 | 4053 | 187.48 | 186.93 | 196.01 | 2331 | 150.00 | 195.60 | 500 | 11.24% | 26.10% |
Volvo B | 225.45 | 0.00% | 0.00 | - | 225.45 | 225.45 | 225.45 | 357 | 224.50 | 224.90 | 364 | 3.42% | 15.65% |
WFD Unibail Rodamco | 64.86 | -2.33% | -1.55 | 43 | 64.86 | 64.86 | 64.86 | 124 | 65.16 | 69.00 | 15 | 6.43% | 0.90% |
Whitbread | 3395.00 | -4.12% | -146.00 | 122911 | 3539.00 | 3394.00 | 3539.00 | 96 | 3395.00 | 3400.00 | 36 | 0.09% | 9.66% |
WPP PLC | 888.00 | -0.47% | -4.20 | 847999 | 888.60 | 872.40 | 904.40 | 210 | 887.60 | 888.40 | 342 | 4.32% | 10.92% |
ZURICH INSURANCE | 390.00 | -1.12% | -4.40 | 20749 | 391.40 | 387.60 | 392.00 | 50 | 389.50 | 390.00 | 50 | 4.78% | 0.00% |