Finanz und Wirtschaft 
18.09.2019 01:08:58
Chart
Kursdaten
| Kurs | 862.56 | Eröffnung | 862.56 |
| Diff. absolut | 0.07 | Tages-Hoch | 862.56 |
| Diff. % | 0.01 % | Tages-Tief | 862.56 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.09.2019 | 862.49 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 17.09.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.09.2019 / 01:08 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 18.74% | 867.8 | 719.0 |
| 1 Woche | 0.60% | 867.8 | 862.5 |
| 1 Monat | 5.05% | 867.8 | 823.3 |
| 3 Monate | 3.27% | 867.8 | 811.3 |
| 6 Monate | 4.79% | 867.8 | 810.1 |
| 1 Jahr | 7.72% | 867.8 | 709.3 |
| 3 Jahre | 24.68% | 867.8 | 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 | 2316.00 | -0.52% | -12.00 | 107543 | 2324.00 | 2301.00 | 2327.00 | 255 | 2307.00 | 2317.00 | 66 | 3.95% | 12.87% |
| A.P. Moller-Maersk B | 7946.00 | -1.17% | -94.00 | 4190 | 7980.00 | 7864.00 | 8024.00 | 6 | 7852.00 | 7998.00 | 6 | 1.22% | 10.00% |
| AB InBev | 87.24 | 0.01% | 0.01 | 333771 | 86.97 | 86.97 | 88.60 | 451 | 87.17 | 87.35 | 48 | 2.62% | 51.48% |
| ABB N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ADIDAS | 270.80 | 0.78% | 2.10 | 111632 | 268.45 | 266.85 | 273.05 | 16 | 270.55 | 271.05 | 16 | 0.22% | 48.26% |
| AEGON | 3.80 | -1.56% | -0.06 | 2147790 | 3.83 | 3.75 | 3.85 | 1562 | 3.79 | 3.80 | 1801 | -0.24% | -6.75% |
| ALLIANZ | 210.00 | -0.43% | -0.90 | 117536 | 210.20 | 208.85 | 210.30 | 60 | 209.85 | 210.00 | 95 | 1.20% | 19.43% |
| ANGLO AMERICAN | 1923.60 | -0.95% | -18.40 | 868986 | 1921.00 | 1906.20 | 1940.40 | 216 | 1921.20 | 1926.00 | 176 | 3.78% | 10.45% |
| ASML Holding | 223.10 | -0.58% | -1.30 | 180638 | 223.50 | 221.95 | 224.00 | 26 | 222.60 | 223.25 | 508 | 2.88% | 62.73% |
| ASSA Abloy B | 218.80 | 1.48% | 3.20 | 546185 | 214.15 | 213.90 | 219.20 | 2595 | 217.20 | 220.60 | 2605 | 3.21% | 38.74% |
| AXA | 22.55 | -0.40% | -0.09 | 1261226 | 22.55 | 22.41 | 22.57 | 245 | 22.51 | 22.56 | 310 | 0.92% | 19.55% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ahold Delhaize | 22.64 | 0.04% | 0.01 | 639248 | 22.61 | 22.46 | 22.74 | 198 | 22.62 | 22.66 | 200 | 2.14% | 2.30% |
| Air Liquide | 127.65 | 1.11% | 1.40 | 194484 | 126.00 | 125.75 | 127.80 | 32 | 120.00 | 128.10 | 47 | 2.86% | 17.70% |
| Airbus Group | 121.96 | 0.61% | 0.74 | 352374 | 120.78 | 120.56 | 122.16 | 439 | 120.88 | 122.96 | 439 | -0.86% | 45.69% |
| Akzo Nobel | 80.68 | -0.32% | -0.26 | 338323 | 81.08 | 79.77 | 81.13 | 52 | 80.61 | 80.70 | 6 | -0.21% | 2.16% |
| Altice A | 4.12 | -0.75% | -0.03 | 1335883 | 4.17 | 4.11 | 4.19 | 1505 | 4.12 | 4.12 | 745 | 7.79% | 143.85% |
| Amadeus IT | 66.70 | 0.51% | 0.34 | 265423 | 66.16 | 66.06 | 66.82 | 200 | 66.66 | 67.04 | 233 | -0.51% | 9.52% |
| ArcelorMittal | 14.71 | -3.76% | -0.57 | 839668 | 15.15 | 14.54 | 15.18 | 500 | 14.69 | 14.73 | 297 | -0.33% | -18.96% |
| Assicurazioni Genera | 17.34 | -0.66% | -0.12 | 615016 | 17.39 | 17.25 | 17.39 | 797 | 17.32 | 17.34 | 797 | 0.96% | 18.89% |
| AstraZeneca | 6878.00 | 0.92% | 63.00 | 508237 | 6824.00 | 6793.00 | 6951.50 | 87 | 6869.00 | 6909.00 | 220 | 0.23% | 17.37% |
| Atlas Copco A | 311.50 | -1.55% | -4.90 | 764096 | 315.00 | 310.00 | 316.10 | 100 | 310.00 | 313.10 | 100 | 2.47% | 48.35% |
| Aviva | 389.00 | -1.94% | -7.70 | 1211798 | 394.30 | 386.50 | 394.30 | 12223 | 385.60 | 391.90 | 12242 | 0.49% | 3.96% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 0.86 | -4.34% | -0.04 | 4386159 | 0.89 | 0.86 | 0.89 | 12945 | 0.86 | 0.86 | 12080 | 1.04% | -13.70% |
| BAE SYSTEMS | 584.40 | 0.90% | 5.20 | 1507147 | 575.20 | 573.20 | 590.60 | 1058 | 584.00 | 585.40 | 268 | 3.07% | 27.02% |
| BASF | 64.27 | -2.34% | -1.54 | 1029604 | 65.27 | 64.03 | 65.69 | 2 | 64.27 | 64.31 | 145 | 0.74% | -2.86% |
| BAYER | 67.04 | -1.40% | -0.95 | 461068 | 67.90 | 66.42 | 67.90 | 290 | 67.05 | 67.09 | 125 | -2.76% | 10.43% |
| BBVA | 4.71 | -17.13% | -0.97 | 3833427 | 4.77 | 4.67 | 4.78 | 3000 | 4.70 | 4.71 | 4700 | 0.48% | -27.61% |
| BEIERSDORF | 109.90 | 1.62% | 1.75 | 147857 | 108.00 | 107.85 | 110.35 | 54 | 109.45 | 109.95 | 45 | 0.37% | 20.43% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1799.00 | -1.63% | -29.80 | 1093980 | 1810.20 | 1789.60 | 1827.60 | 468 | 1798.60 | 1799.60 | 1000 | 1.32% | 9.16% |
| BMW | 64.46 | -1.14% | -0.74 | 464685 | 64.76 | 63.55 | 64.87 | 102 | 64.44 | 64.48 | 2 | 1.03% | -8.85% |
| BNP Paribas | 44.00 | -1.58% | -0.70 | 972715 | 44.33 | 43.63 | 44.50 | 200 | 43.85 | 44.15 | 200 | -1.07% | 11.42% |
| BP | 517.80 | -1.50% | -7.90 | 11847254 | 527.10 | 513.90 | 532.50 | 1330 | 517.00 | 517.80 | 1957 | 0.86% | 4.31% |
| BRIT AMER TOBACCO | 2942.00 | 0.53% | 15.50 | 483138 | 2906.00 | 2888.50 | 2966.50 | 410 | 2942.00 | 2945.00 | 500 | -0.86% | 17.52% |
| BRITISH LAND CO | 563.00 | 1.22% | 6.80 | 844841 | 554.20 | 550.20 | 565.20 | 2100 | 562.80 | 566.80 | 4960 | 5.83% | 5.23% |
| BT GROUP | 173.80 | -2.00% | -3.54 | 4591095 | 176.24 | 172.20 | 176.40 | 3522 | 173.72 | 173.86 | 1759 | 3.54% | -26.88% |
| BURBERRY GROUP | 2177.00 | 1.30% | 28.00 | 414265 | 2142.00 | 2128.00 | 2194.00 | 171 | 2175.00 | 2177.00 | 550 | 0.18% | 25.80% |
| Banco Santander | 3.67 | -2.86% | -0.11 | 12241132 | 3.76 | 3.66 | 3.76 | 4388 | 3.67 | 3.67 | 1217 | -1.37% | -7.57% |
| Barclays Bank | 149.38 | -3.23% | -4.98 | 8232436 | 152.64 | 149.06 | 153.08 | 2800 | 149.34 | 149.42 | 3400 | 1.01% | -0.24% |
| Bouygues | 35.17 | -1.26% | -0.45 | 304577 | 35.23 | 34.92 | 35.38 | 150 | 35.16 | 35.27 | 250 | 1.74% | 12.26% |
| CAPITA | 143.50 | -1.03% | -1.50 | 581787 | 144.20 | 142.55 | 145.15 | 1000 | 143.45 | 144.05 | 2500 | 3.16% | 27.33% |
| CENTRICA | 73.06 | -2.95% | -2.22 | 3302387 | 74.78 | 72.72 | 74.78 | 7911 | 72.84 | 73.24 | 7911 | 4.22% | -45.92% |
| COLOPLAST | 796.40 | 1.48% | 11.60 | 76772 | 786.20 | 783.80 | 798.20 | 200 | 776.00 | 799.60 | 111 | 3.13% | 31.90% |
| CONTINENTAL | 123.14 | -1.30% | -1.62 | 122135 | 124.00 | 121.92 | 124.28 | 4 | 123.02 | 123.14 | 12 | -2.39% | 2.45% |
| CRH PLC | 30.73 | -1.92% | -0.60 | 186990 | 30.93 | 30.50 | 30.95 | 211 | 30.46 | 31.06 | 224 | 0.62% | 34.19% |
| CS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caixabank SA | 2.29 | -4.10% | -0.10 | 5242836 | 2.38 | 2.29 | 2.39 | 2943 | 2.29 | 2.29 | 3394 | 1.19% | -27.57% |
| Cap Gemini | 109.30 | 1.72% | 1.85 | 70203 | 107.50 | 107.00 | 109.50 | 51 | 109.10 | 109.35 | 130 | -0.73% | 26.42% |
| Carrefour | 16.57 | -2.07% | -0.35 | 550703 | 16.83 | 16.52 | 16.93 | 269 | 16.55 | 16.57 | 195 | -1.75% | 11.66% |
| Christian Dior | 438.00 | -1.62% | -7.20 | 6841 | 443.00 | 435.00 | 443.60 | 30 | 436.80 | 439.20 | 30 | -3.23% | 31.22% |
| Commerzbank | 5.66 | -3.89% | -0.23 | 1151345 | 5.85 | 5.61 | 5.85 | 101 | 5.65 | 5.68 | 1001 | -1.70% | -47.24% |
| Compagnie de Saint-G | 34.52 | -2.97% | -1.05 | 569132 | 35.34 | 34.23 | 35.35 | 300 | 34.41 | 34.61 | 300 | -2.10% | 16.68% |
| Compass Group | 1989.50 | 1.58% | 31.00 | 523763 | 1951.50 | 1951.50 | 2000.00 | 307 | 1985.00 | 1991.00 | 9 | 0.23% | 20.91% |
| Crédit Agricole | 11.09 | -2.68% | -0.30 | 1359870 | 11.30 | 11.05 | 11.35 | 800 | 11.05 | 11.12 | 800 | -1.73% | 17.84% |
| DEUTSCHE BANK | 7.33 | -2.23% | -0.17 | 2484125 | 7.45 | 7.26 | 7.47 | 559 | 7.33 | 7.35 | 1000 | -1.73% | 5.16% |
| DEUTSCHE BOERSE | 139.10 | 0.65% | 0.90 | 158959 | 138.30 | 137.60 | 139.65 | 54 | 139.05 | 139.15 | 54 | 2.73% | 32.92% |
| DEUTSCHE POST | 30.72 | -0.57% | -0.17 | 457970 | 30.79 | 30.53 | 30.84 | 296 | 30.64 | 30.73 | 192 | -0.18% | 28.43% |
| DNB ASA | 155.85 | -2.90% | -4.65 | 497315 | 160.25 | 155.30 | 160.25 | 94 | 155.75 | 156.85 | 200 | 2.13% | 12.98% |
| Daimler | 47.37 | -1.73% | -0.83 | 961665 | 47.84 | 46.79 | 47.91 | 182 | 47.39 | 47.41 | 288 | 1.17% | 3.18% |
| Danone | 80.50 | 1.31% | 1.04 | 275655 | 79.44 | 79.40 | 80.68 | 110 | 80.26 | 80.52 | 2 | 1.41% | 30.98% |
| Danske Bank | 97.50 | -4.13% | -4.20 | 425142 | 101.45 | 97.22 | 101.45 | 4097 | 96.74 | 98.24 | 4100 | -3.51% | -24.21% |
| Deutsche Telekom | 15.15 | -0.01% | -0.00 | 1047241 | 15.14 | 15.12 | 15.22 | 288 | 15.14 | 15.17 | 395 | 0.70% | 2.18% |
| Diageo | 3271.50 | 0.68% | 22.00 | 753680 | 3238.50 | 3219.00 | 3288.50 | 7 | 3270.50 | 3272.00 | 342 | -1.62% | 16.86% |
| E.ON | 8.94 | 0.26% | 0.02 | 3645167 | 8.90 | 8.86 | 8.97 | 679 | 8.93 | 8.95 | 679 | 2.68% | 3.51% |
| EDP-ENERGIAS | 3.48 | 1.05% | 0.04 | 2075130 | 3.44 | 3.42 | 3.48 | 9688 | 3.44 | 3.50 | 1100 | 0.52% | 14.08% |
| ENEL | 6.51 | -0.18% | -0.01 | 6516168 | 6.49 | 6.48 | 6.57 | 2974 | 6.49 | 6.51 | 1600 | 0.08% | 29.38% |
| ENI | 14.19 | -1.23% | -0.18 | 4427156 | 14.35 | 14.05 | 14.43 | 10 | 14.18 | 14.19 | 1372 | 0.28% | 3.46% |
| EXPERIAN | 2490.00 | 1.76% | 43.00 | 306308 | 2429.00 | 2423.00 | 2492.00 | 160 | 2490.00 | 2491.00 | 186 | 0.52% | 31.19% |
| Engie S.A. | 13.91 | 1.98% | 0.27 | 1839286 | 13.60 | 13.60 | 13.92 | 153 | 13.60 | 14.50 | 151 | 2.69% | 11.32% |
| Equinor | 179.30 | -0.83% | -1.50 | 2472031 | 183.75 | 177.85 | 184.90 | 2500 | 179.05 | 179.85 | 2000 | 4.85% | -2.63% |
| Ericsson B | 77.60 | 0.81% | 0.62 | 1778755 | 77.08 | 76.86 | 78.54 | 2500 | 76.86 | 79.64 | 2500 | 0.41% | -0.21% |
| EssilorLuxottica | 131.05 | 0.00% | 0.00 | 103663 | 130.45 | 130.10 | 131.60 | 67 | 130.95 | 131.05 | 67 | 0.50% | 18.44% |
| FORTUM | 21.39 | 1.57% | 0.33 | 515995 | 21.05 | 20.97 | 21.41 | 200 | 21.26 | 21.41 | 181 | 3.28% | 12.43% |
| FRESENIUS | 45.05 | -0.85% | -0.39 | 286125 | 45.44 | 44.59 | 45.76 | 131 | 45.01 | 45.09 | 91 | -0.03% | 6.46% |
| FRESENIUS MED. CARE | 63.38 | 0.19% | 0.12 | 218574 | 63.18 | 63.04 | 63.84 | 70 | 63.30 | 63.56 | 95 | 1.29% | 12.18% |
| Ferguson | 6054.00 | -0.88% | -54.00 | 115865 | 6108.00 | 6022.00 | 6141.00 | 96 | 6052.00 | 6076.00 | 50 | -2.32% | 21.10% |
| Fiat Chrysler | 12.39 | -1.78% | -0.22 | 724831 | 12.55 | 12.35 | 12.60 | 1200 | 12.38 | 12.40 | 600 | -1.54% | -2.07% |
| GLAXOSMITHKLINE | 1647.60 | 0.96% | 15.60 | 1440875 | 1632.00 | 1629.00 | 1652.40 | 1718 | 1637.80 | 1648.00 | 662 | 0.67% | 10.40% |
| Geberit N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Givaudan N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Glencore Plc | 253.75 | -1.69% | -4.35 | 6888138 | 255.65 | 251.10 | 255.65 | 2375 | 253.70 | 254.25 | 2309 | 1.78% | -12.70% |
| HENKEL Vz | 94.02 | 0.81% | 0.76 | 115198 | 93.36 | 93.16 | 94.30 | 23 | 85.00 | 94.10 | 43 | -1.26% | -1.36% |
| HSBC Holdings | 613.40 | -1.19% | -7.40 | 3853240 | 616.90 | 611.40 | 617.40 | 1014 | 613.30 | 613.50 | 1000 | -0.03% | -4.87% |
| HeidelbergCement AG | 66.18 | -3.10% | -2.12 | 294242 | 67.86 | 66.00 | 67.88 | 3 | 66.16 | 66.40 | 86 | -2.33% | 23.65% |
| Heineken | 97.56 | 1.37% | 1.32 | 169968 | 96.24 | 96.06 | 97.98 | 130 | 97.58 | 97.66 | 44 | 1.46% | 26.64% |
| Hennes & Mauritz B | 186.06 | 0.93% | 1.72 | 1065690 | 185.00 | 184.66 | 188.62 | 3065 | 184.42 | 187.60 | 3068 | -3.38% | 47.50% |
| IBERDROLA | 9.27 | 0.76% | 0.07 | 3979984 | 9.17 | 9.16 | 9.29 | 1453 | 9.27 | 9.27 | 1671 | 0.70% | 28.34% |
| ING Groep | 9.51 | -1.92% | -0.19 | 4399647 | 9.63 | 9.42 | 9.68 | 370 | 9.50 | 9.51 | 20 | -0.83% | -0.84% |
| INTESA SANPAOLO | 2.12 | -1.26% | -0.03 | 8368968 | 2.15 | 2.12 | 2.15 | 5000 | 2.12 | 2.12 | 4600 | -0.19% | 9.76% |
| ITV Plc | 124.10 | -1.12% | -1.40 | 1850561 | 124.75 | 122.10 | 124.75 | 4785 | 123.60 | 124.15 | 1928 | -0.68% | -0.68% |
| Imperial Brands | 2144.00 | -0.99% | -21.50 | 238001 | 2150.00 | 2127.00 | 2163.00 | 279 | 2138.50 | 2144.00 | 190 | -1.43% | -10.12% |
| Inditex Ind De Desno | 26.62 | -0.30% | -0.08 | 1076366 | 26.60 | 26.54 | 26.77 | 260 | 26.61 | 26.64 | 194 | -6.83% | 18.73% |
| Infineon Technologie | 18.19 | -1.79% | -0.33 | 1361541 | 18.40 | 17.93 | 18.45 | 83 | 18.18 | 18.21 | 324 | 4.22% | 4.28% |
| Investor B | 467.90 | 0.09% | 0.40 | 200741 | 465.00 | 464.20 | 470.40 | 400 | 459.40 | 475.80 | 900 | 1.74% | 24.94% |
| Johnson, Matthey | 3126.00 | -1.67% | -53.00 | 140779 | 3111.00 | 3069.00 | 3152.00 | 380 | 3123.00 | 3146.00 | 893 | -1.23% | 12.20% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KBC Groep | 59.50 | -1.69% | -1.02 | 280409 | 60.06 | 58.82 | 60.32 | 9 | 59.42 | 59.54 | 70 | 3.19% | 5.46% |
| KERING | 462.35 | -0.85% | -3.95 | 43243 | 462.40 | 457.35 | 463.40 | 12 | 461.95 | 462.80 | 9 | 2.66% | 12.60% |
| KERRY GROUP A | 105.40 | -0.57% | -0.60 | 16588 | 106.00 | 105.20 | 105.20 | 112 | 105.60 | 106.80 | 190 | -1.13% | 21.92% |
| KINGFISHER | 200.20 | -2.25% | -4.60 | 1092894 | 205.00 | 199.15 | 205.20 | 81 | 200.00 | 200.30 | 1494 | -2.34% | -3.10% |
| KONE | 51.92 | -0.15% | -0.08 | 254023 | 51.92 | 51.38 | 52.28 | 626 | 51.22 | 52.88 | 594 | -2.63% | 25.05% |
| KONINKLIJKE KPN | 2.78 | 0.32% | 0.01 | 3176435 | 2.77 | 2.76 | 2.79 | 1596 | 2.78 | 2.79 | 1499 | 1.38% | 8.75% |
| Koninklijke DSM | 107.60 | -0.83% | -0.90 | 249421 | 108.30 | 106.35 | 109.40 | 18 | 107.60 | 107.70 | 7 | -4.78% | 51.04% |
| L'Oreal | 245.90 | 1.44% | 3.50 | 62401 | 241.50 | 241.50 | 246.10 | 22 | 240.00 | 245.90 | 56 | -1.13% | 22.22% |
| LAND SECURITES GRP | 831.20 | 0.90% | 7.40 | 317798 | 823.20 | 820.20 | 836.00 | 722 | 827.80 | 834.60 | 722 | 4.24% | 3.13% |
| LINDE PLC EO 0,001 | 174.75 | 1.78% | 3.05 | 93415 | 171.05 | 170.70 | 174.75 | 213 | 174.55 | 175.05 | 26 | 4.89% | 25.86% |
| LVMH Moët Henn. L. Vui | 367.20 | -0.27% | -1.00 | 91320 | 366.55 | 362.75 | 367.95 | 40 | 366.45 | 367.60 | 15 | -1.37% | 41.97% |
| LafargeHolcim N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Legal & General | 246.90 | -2.37% | -6.00 | 4254411 | 252.00 | 244.90 | 252.00 | 1610 | 246.70 | 247.00 | 1284 | 1.52% | 6.88% |
| Legrand | 65.82 | -0.51% | -0.34 | 130211 | 66.10 | 65.26 | 66.16 | 63 | 65.76 | 65.98 | 84 | 0.18% | 33.13% |
| Lloyds Banking Grp | 53.26 | -2.10% | -1.14 | 22815466 | 54.05 | 53.15 | 54.08 | 302 | 53.16 | 54.00 | 2510 | 1.74% | 2.86% |
| MARKS & SPENCER GRP | 203.70 | -1.02% | -2.10 | 1316303 | 204.40 | 202.10 | 205.50 | 1218 | 203.60 | 203.80 | 2500 | 1.70% | -13.49% |
| MERCK KGAA | 98.72 | -0.80% | -0.80 | 180547 | 99.76 | 98.66 | 100.55 | 60 | 98.56 | 98.74 | 130 | 5.29% | 9.88% |
| Michelin (CGDE) | 102.15 | -1.26% | -1.30 | 194260 | 102.40 | 100.85 | 102.75 | 6 | 102.05 | 102.25 | 60 | -1.07% | 18.12% |
| Münchener Rück | 227.70 | -0.04% | -0.10 | 75245 | 227.40 | 226.00 | 227.70 | 29 | 225.20 | 227.70 | 43 | -0.18% | 19.59% |
| NATIONAL GRID | 840.20 | 0.50% | 4.20 | 754415 | 833.60 | 831.70 | 843.10 | 728 | 839.20 | 840.40 | 719 | 2.86% | 10.00% |
| NEXT | 6132.00 | -0.29% | -18.00 | 61881 | 6118.00 | 6090.00 | 6178.00 | 99 | 6116.00 | 6142.00 | 190 | 1.52% | 54.07% |
| NOKIA | 4.60 | -0.62% | -0.03 | 3743381 | 4.63 | 4.53 | 4.65 | 3750 | 4.58 | 4.63 | 3750 | 1.25% | -8.34% |
| Nestlé N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Nordea Bank | 69.00 | -2.16% | -1.52 | 2337300 | 69.65 | 67.90 | 70.12 | 500 | 68.23 | 70.51 | 4500 | -0.61% | -7.57% |
| Novartis N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Novo-Nordisk B | 344.55 | 3.44% | 11.45 | 839718 | 339.40 | 338.40 | 345.90 | 400 | 342.35 | 345.50 | 300 | 3.78% | 15.78% |
| OLD MUTUAL LTD. | 110.32 | -0.65% | -0.72 | 87143 | 109.22 | 108.72 | 110.36 | 4034 | 110.46 | 111.26 | 1140 | 6.94% | -4.90% |
| ORANGE SA | 13.79 | -1.08% | -0.15 | 627365 | 13.89 | 13.73 | 13.92 | 440 | 13.79 | 13.79 | 950 | 2.22% | -2.82% |
| PEARSON | 871.60 | -0.14% | -1.20 | 383345 | 869.20 | 867.80 | 878.00 | 261 | 871.60 | 873.60 | 682 | 0.90% | -6.84% |
| PHILIPS | 43.75 | 1.27% | 0.55 | 740874 | 43.15 | 43.05 | 43.78 | 120 | 43.74 | 44.00 | 46 | 4.33% | 41.27% |
| PORSCHE AUTOMOBIL | 60.88 | -1.10% | -0.68 | 141366 | 61.20 | 59.80 | 61.32 | 71 | 60.82 | 60.96 | 68 | 0.43% | 17.67% |
| PRUDENTIAL | 1468.00 | -1.11% | -16.50 | 1737532 | 1474.50 | 1441.50 | 1474.50 | 800 | 1467.00 | 1472.50 | 391 | -1.31% | 4.52% |
| Pandora | 303.20 | -0.03% | -0.10 | 64382 | 300.80 | 298.30 | 305.20 | 79 | 295.20 | 303.90 | 79 | -3.47% | 14.16% |
| Pernod-Ricard | 166.40 | 2.40% | 3.90 | 123109 | 162.65 | 162.25 | 167.15 | 70 | 165.90 | 166.90 | 70 | -0.95% | 17.72% |
| Publicis Groupe | 44.92 | -1.81% | -0.83 | 213568 | 45.67 | 44.79 | 45.71 | 170 | 44.76 | 44.94 | 110 | -1.64% | -10.00% |
| RECKITT BENCKISER | 6288.00 | 0.34% | 21.00 | 143667 | 6234.50 | 6205.00 | 6305.00 | 138 | 6288.00 | 6295.00 | 94 | -1.52% | 4.82% |
| REPSOL | 14.04 | -1.16% | -0.17 | 2431429 | 14.22 | 13.81 | 14.29 | 500 | 14.03 | 14.04 | 7 | -1.06% | -0.46% |
| RIO TINTO | 4263.50 | -1.92% | -83.50 | 659971 | 4301.50 | 4234.00 | 4313.00 | 90 | 4262.00 | 4265.00 | 236 | 0.48% | 14.04% |
| ROLLS ROYCE | 809.30 | -0.18% | -1.50 | 552683 | 806.00 | 800.60 | 812.00 | 721 | 807.60 | 811.40 | 721 | -0.31% | -2.09% |
| RWE | 26.25 | 1.29% | 0.34 | 701510 | 25.95 | 25.83 | 26.31 | 227 | 26.17 | 26.27 | 500 | -0.10% | 37.82% |
| Relx Plc | 1883.50 | 2.42% | 44.50 | 594364 | 1835.50 | 1829.50 | 1895.00 | 396 | 1883.50 | 1884.50 | 190 | 1.29% | 16.45% |
| Renault | 56.99 | -0.47% | -0.27 | 303154 | 56.82 | 56.07 | 57.13 | 14 | 56.95 | 57.01 | 2 | 0.09% | 4.43% |
| Richemont N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Roche GS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Royal Bk of Scotld G | 204.00 | -1.40% | -2.90 | 1534361 | 206.60 | 202.20 | 206.60 | 1583 | 203.90 | 204.00 | 4024 | 3.29% | -5.47% |
| Royal Dutch Shell A | 26.38 | -0.32% | -0.09 | 2616179 | 26.36 | 26.05 | 26.73 | 652 | 26.38 | 26.40 | 1753 | 1.28% | 2.59% |
| Ryanair Holdings | 10.09 | -2.04% | -0.21 | 43091 | 10.30 | 9.87 | 10.26 | 500 | 9.40 | 10.09 | 120 | 0.25% | -6.62% |
| SAFRAN | 142.00 | 1.07% | 1.50 | 225556 | 140.85 | 140.68 | 142.20 | 47 | 141.95 | 142.00 | 77 | 2.16% | 34.98% |
| SAP SE | 108.12 | 1.41% | 1.50 | 482905 | 106.68 | 106.48 | 108.56 | 64 | 108.00 | 108.14 | 76 | -0.59% | 23.93% |
| SEB A | 89.52 | -1.58% | -1.44 | 965773 | 90.28 | 88.88 | 90.30 | 124 | 88.84 | 90.38 | 122 | 0.45% | 4.12% |
| SES | 15.06 | -0.53% | -0.08 | 126493 | 15.11 | 14.87 | 15.14 | 15 | 15.05 | 15.07 | 31 | 6.85% | -9.77% |
| SGS N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SHB A | 93.28 | -2.08% | -1.98 | 1443188 | 94.90 | 92.94 | 94.90 | 119 | 92.48 | 94.10 | 117 | 0.13% | -4.64% |
| SMITH & NEPHEW | 1904.50 | 1.11% | 21.00 | 358682 | 1880.00 | 1873.00 | 1915.50 | 1103 | 1902.00 | 1905.50 | 856 | 1.14% | 30.31% |
| SNAM | 4.46 | 0.25% | 0.01 | 2064829 | 4.44 | 4.42 | 4.49 | 2000 | 4.46 | 4.47 | 2000 | 0.09% | 17.10% |
| SSE | 1210.00 | 0.79% | 9.50 | 901260 | 1201.00 | 1198.00 | 1216.50 | 669 | 1209.50 | 1218.00 | 2247 | 6.00% | 12.40% |
| STANDARD CHARTERED | 692.60 | -0.07% | -0.50 | 1970817 | 685.80 | 683.40 | 693.40 | 870 | 691.20 | 692.80 | 1411 | 1.35% | 13.47% |
| Sampo 'A' | 37.95 | -0.63% | -0.24 | 278539 | 37.97 | 37.63 | 38.01 | 858 | 37.43 | 38.46 | 822 | -0.47% | -0.86% |
| Sandvik | 158.75 | -1.46% | -2.35 | 1064878 | 160.10 | 157.35 | 160.10 | 3589 | 157.50 | 159.95 | 3656 | 5.52% | 25.64% |
| Sanofi | 80.10 | 1.17% | 0.93 | 590025 | 79.37 | 79.19 | 80.33 | 90 | 79.78 | 80.14 | 55 | 1.69% | 5.80% |
| Schneider Electric | 80.20 | -0.79% | -0.64 | 370141 | 80.54 | 79.60 | 80.58 | 120 | 79.96 | 80.44 | 120 | 1.47% | 33.93% |
| Siemens | 96.89 | -0.05% | -0.05 | 339380 | 96.26 | 96.26 | 97.41 | 140 | 96.89 | 96.92 | 216 | 0.91% | -0.96% |
| Société Générale | 25.27 | -2.07% | -0.54 | 862625 | 25.59 | 25.14 | 25.65 | 393 | 25.26 | 25.32 | 230 | -0.90% | -9.05% |
| Sodexo | 100.75 | 0.25% | 0.25 | 58617 | 100.35 | 99.70 | 101.30 | 40 | 100.75 | 101.00 | 55 | 0.52% | 12.62% |
| Solvay | 96.90 | -2.46% | -2.44 | 60237 | 98.70 | 96.04 | 98.95 | 31 | 96.50 | 96.98 | 40 | -0.47% | 11.35% |
| Standard Life Aberde | 268.60 | -1.97% | -5.40 | 1376828 | 271.50 | 263.50 | 273.10 | 2179 | 267.60 | 270.30 | 10408 | 1.82% | 4.74% |
| Svenska Cellulos B | 87.42 | -1.66% | -1.48 | 623675 | 88.50 | 86.52 | 88.70 | 128 | 86.58 | 88.40 | 1033 | 0.30% | 27.03% |
| Swatch Group I | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swedbank A | 137.20 | -3.11% | -4.40 | 939129 | 140.60 | 136.45 | 140.60 | 81 | 136.15 | 138.25 | 80 | 0.05% | -30.53% |
| Swiss Re N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swisscom N | 490.00 | - | - | - | - | - | - | 113 | 466.30 | 503.80 | 113 | -0.83% | 4.68% |
| TELEFÓNICA | 6.69 | -1.86% | -0.13 | 3019431 | 6.82 | 6.65 | 6.82 | 1000 | 6.68 | 6.70 | 2000 | -0.10% | -9.24% |
| TESCO | 234.60 | -1.26% | -3.00 | 2419923 | 236.40 | 233.30 | 237.90 | 2738 | 234.50 | 250.10 | 1407 | 1.82% | 23.44% |
| THYSSENKRUPP | 12.88 | -0.19% | -0.03 | 849052 | 12.99 | 12.71 | 13.00 | 457 | 12.84 | 12.90 | 457 | 1.02% | -13.58% |
| Telecom Italia | 0.51 | -2.10% | -0.01 | 3111741 | 0.51 | 0.50 | 0.52 | 9765 | 0.51 | 0.51 | 9000 | 0.44% | 4.41% |
| Telenor | 182.60 | 0.44% | 0.80 | 405888 | 180.50 | 180.10 | 182.95 | 1746 | 180.25 | 191.00 | 154 | 3.84% | 9.15% |
| Telia Company | 43.55 | 1.04% | 0.45 | 1876965 | 43.16 | 43.14 | 43.62 | 5000 | 43.17 | 43.90 | 5000 | 3.10% | 4.06% |
| Total | 47.97 | 0.07% | 0.04 | 2950720 | 48.45 | 47.50 | 48.94 | 213 | 47.95 | 48.13 | 150 | 1.02% | 3.66% |
| UBS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| UNICREDIT | 10.90 | -4.69% | -0.54 | 2078006 | 11.19 | 10.87 | 11.24 | 506 | 10.88 | 10.90 | 1527 | -0.11% | 10.53% |
| UNILEVER | 4929.00 | 1.43% | 69.50 | 453688 | 4837.00 | 4819.50 | 4938.00 | 200 | 4898.00 | 4931.00 | 222 | -0.88% | 19.69% |
| UNITED UTILITIES | 791.40 | 0.48% | 3.80 | 262463 | 784.60 | 781.00 | 795.20 | 771 | 790.60 | 793.40 | 771 | 3.29% | 7.81% |
| Unilever | - | - | - | - | - | - | - | - | - | - | - | - | - |
| VODAFONE GROUP | 156.58 | -2.03% | -3.24 | 9373968 | 158.40 | 155.20 | 158.76 | 5178 | 156.46 | 156.70 | 5934 | -0.80% | 2.45% |
| Valéo | 29.78 | -3.81% | -1.18 | 459373 | 30.73 | 29.52 | 30.75 | 186 | 29.72 | 29.87 | 193 | -2.42% | 16.74% |
| Vinci | 97.98 | 0.74% | 0.72 | 258994 | 96.90 | 96.68 | 98.20 | 100 | 97.70 | 97.98 | 66 | 0.31% | 35.67% |
| Vivendi | 25.02 | -0.40% | -0.10 | 518971 | 25.09 | 24.90 | 25.12 | 221 | 24.97 | 25.98 | 217 | 0.20% | 17.69% |
| Volkswagen VZ | 155.80 | -1.30% | -2.06 | 255704 | 156.68 | 154.36 | 157.18 | 37 | 155.68 | 155.84 | 59 | 0.78% | 12.13% |
| Volvo B | 145.30 | -0.34% | -0.50 | 806864 | 144.75 | 143.25 | 145.30 | 700 | 143.80 | 146.90 | 1300 | 3.34% | 25.53% |
| WFD Unibail Rodamco | 127.60 | -1.51% | -1.95 | 163041 | 129.55 | 127.10 | 129.60 | 47 | 127.55 | 127.90 |