Finanz und Wirtschaft 
22.01.2019 05:39:46
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.01.2019 | 765.53 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 21.01.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.01.2019 / 05:39 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 5.15% | 765.5 | 719.0 |
| 1 Woche | 2.48% | 765.5 | 748.4 |
| 1 Monat | 5.35% | 765.5 | 709.3 |
| 3 Monate | -1.02% | 783.5 | 709.3 |
| 6 Monate | -6.26% | 829.4 | 709.3 |
| 1 Jahr | -8.64% | 840.4 | 709.3 |
| 3 Jahre | 15.76% | 840.4 | 609.1 |
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 | 2356.00 | 0.04% | 1.00 | 129604 | 2349.00 | 2337.00 | 2359.00 | 159 | 2355.00 | 2357.00 | 100 | 5.41% | 14.81% |
| A.P. Moller-Maersk B | 8954.00 | 0.29% | 26.00 | 3502 | 8958.00 | 8914.00 | 9090.00 | 1 | 8662.00 | 9212.00 | 18 | 2.66% | 9.49% |
| AB InBev | 64.29 | -0.22% | -0.14 | 269973 | 65.15 | 64.03 | 65.15 | 617 | 64.27 | 64.32 | 4 | 1.72% | 11.63% |
| ABB N | 19.28 | 0.18% | 0.04 | 864091 | 19.27 | 19.23 | 19.50 | 1000 | 19.19 | 19.58 | 6129 | 1.71% | 3.43% |
| ADIDAS | 205.60 | 0.88% | 1.80 | 210663 | 203.90 | 203.40 | 206.00 | 62 | 205.50 | 205.60 | 62 | 4.31% | 12.57% |
| AEGON | 4.55 | -0.18% | -0.01 | 1144008 | 4.56 | 4.52 | 4.57 | 951 | 4.55 | 4.55 | 650 | 4.98% | 11.76% |
| ALLIANZ | 184.12 | -0.12% | -0.22 | 140148 | 184.18 | 183.56 | 184.58 | 55 | 184.06 | 184.14 | 108 | 2.71% | 4.71% |
| ANGLO AMERICAN | 1814.80 | -0.43% | -7.80 | 368198 | 1824.80 | 1812.40 | 1828.60 | 221 | 1814.20 | 1816.20 | 125 | 2.05% | 4.20% |
| ASML Holding | 143.02 | 0.04% | 0.06 | 327193 | 142.88 | 142.54 | 144.00 | 28 | 142.66 | 143.10 | 72 | 3.26% | 4.32% |
| ASSA Abloy B | 168.10 | 0.57% | 0.95 | 534971 | 167.80 | 166.20 | 168.30 | 1853 | 165.55 | 169.10 | 1808 | 5.72% | 6.59% |
| AXA | 20.46 | -0.24% | -0.05 | 1030043 | 20.46 | 20.38 | 20.56 | 517 | 20.46 | 20.47 | 517 | 3.81% | 8.48% |
| Adecco N | 50.62 | -0.75% | -0.38 | 77292 | 50.62 | 50.32 | 50.90 | 2395 | 50.10 | 50.68 | 1 | 2.82% | 10.31% |
| Ahold Delhaize | 22.43 | -0.80% | -0.18 | 459267 | 22.41 | 22.41 | 22.54 | 91 | 22.43 | 22.43 | 438 | 0.36% | 1.33% |
| Air Liquide | 104.80 | -0.76% | -0.80 | 86727 | 105.15 | 104.80 | 105.45 | 117 | 104.50 | 104.85 | 50 | 2.44% | -3.37% |
| Airbus Group | 94.44 | 0.82% | 0.77 | 221106 | 93.15 | 93.01 | 94.50 | 447 | 94.29 | 94.42 | 447 | 5.13% | 12.78% |
| Akzo Nobel | 73.74 | - | - | - | - | - | - | 91 | 73.74 | 73.88 | 141 | 4.60% | 5.04% |
| Altice A | 1.74 | 0.49% | 0.01 | 469703 | 1.72 | 1.71 | 1.75 | 700 | 1.73 | 1.74 | 15100 | -0.74% | 2.84% |
| Amadeus IT | 64.26 | -1.14% | -0.74 | 195318 | 64.98 | 64.24 | 65.34 | 124 | 64.26 | 64.30 | 242 | 6.25% | 5.52% |
| ArcelorMittal | 19.83 | -1.01% | -0.20 | 511381 | 20.18 | 19.82 | 20.25 | 262 | 19.82 | 19.85 | 500 | 2.80% | 9.23% |
| Assicurazioni Genera | 15.42 | 0.10% | 0.01 | 662463 | 15.41 | 15.36 | 15.44 | 990 | 15.41 | 15.47 | 990 | 3.39% | 5.73% |
| AstraZeneca | 5638.00 | 1.09% | 61.00 | 513323 | 5580.00 | 5563.00 | 5662.00 | 10 | 5636.00 | 5642.00 | 40 | 2.45% | -3.79% |
| Atlas Copco A | 229.70 | 0.61% | 1.40 | 646358 | 229.00 | 224.90 | 230.45 | 1348 | 227.35 | 229.75 | 300 | 2.94% | 9.39% |
| Aviva | 418.80 | 0.26% | 1.10 | 1149029 | 417.20 | 414.90 | 419.90 | 909 | 418.60 | 418.80 | 864 | 4.75% | 11.92% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 1.04 | -1.79% | -0.02 | 2533624 | 1.05 | 1.04 | 1.06 | 3600 | 1.04 | 1.05 | 13 | 2.45% | 4.73% |
| BAE SYSTEMS | 513.20 | 0.75% | 3.80 | 1161581 | 511.00 | 509.80 | 516.40 | 693 | 511.60 | 513.20 | 693 | 3.32% | 11.54% |
| BASF | 65.05 | -1.15% | -0.76 | 265563 | 65.71 | 64.80 | 65.71 | 291 | 65.03 | 65.05 | 2 | 8.92% | -1.68% |
| BAYER | 66.27 | 0.00% | 0.00 | 544430 | 66.56 | 65.70 | 66.56 | 250 | 65.87 | 66.00 | 250 | 2.08% | 9.16% |
| BBVA | 5.19 | -0.04% | -0.00 | 3516862 | 5.19 | 5.16 | 5.21 | 160 | 5.19 | 5.19 | 160 | -20.16% | -20.16% |
| BEIERSDORF | 87.92 | -0.29% | -0.26 | 90868 | 88.04 | 87.50 | 88.62 | 45 | 87.88 | 87.92 | 2556 | -0.24% | -3.66% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1608.60 | -1.39% | -22.60 | 776709 | 1615.80 | 1606.00 | 1630.00 | 210 | 1608.20 | 1608.60 | 478 | 0.83% | -2.39% |
| BMW | 72.98 | -0.61% | -0.45 | 196247 | 73.50 | 72.72 | 73.53 | 105 | 72.97 | 72.99 | 105 | 2.13% | 3.20% |
| BNP Paribas | 42.25 | -0.31% | -0.13 | 581444 | 42.41 | 42.10 | 42.41 | 294 | 42.26 | 42.27 | 294 | 1.29% | 6.99% |
| BP | 520.20 | -0.44% | -2.30 | 3141440 | 524.90 | 519.90 | 525.90 | 2123 | 519.90 | 520.30 | 36 | -0.08% | 4.79% |
| BRIT AMER TOBACCO | 2569.00 | 1.20% | 30.50 | 578789 | 2559.00 | 2550.00 | 2590.00 | 421 | 2567.50 | 2568.50 | 421 | 2.76% | 2.62% |
| BRITISH LAND CO | 562.20 | -1.33% | -7.60 | 427705 | 573.00 | 560.20 | 573.00 | 14 | 562.00 | 562.20 | 1268 | 2.48% | 5.08% |
| BT GROUP | 238.75 | 0.00% | 0.00 | 3170908 | 237.40 | 235.60 | 240.70 | 1794 | 238.65 | 238.85 | 824 | 4.49% | 0.44% |
| BURBERRY GROUP | 1782.00 | -0.42% | -7.50 | 202881 | 1788.00 | 1769.50 | 1793.00 | 100 | 1780.50 | 1781.50 | 310 | 1.31% | 2.98% |
| Banco Santander | 4.34 | -0.45% | -0.02 | 5482914 | 4.36 | 4.32 | 4.36 | 200 | 4.34 | 4.34 | 43 | 2.37% | 9.27% |
| Barclays Bank | 164.44 | -0.88% | -1.46 | 3142831 | 165.90 | 163.22 | 165.90 | 3776 | 164.40 | 164.48 | 6800 | 3.36% | 9.82% |
| Bouygues | 29.67 | -1.56% | -0.47 | 297843 | 29.88 | 29.51 | 30.00 | 115 | 29.65 | 29.67 | 550 | 0.85% | -5.30% |
| CAPITA | 118.75 | 1.32% | 1.55 | 1208523 | 118.95 | 116.55 | 120.35 | 1000 | 118.75 | 119.35 | 10480 | 0.04% | 5.37% |
| CENTRICA | 134.25 | -2.04% | -2.80 | 1764603 | 136.75 | 133.85 | 137.35 | 5590 | 134.10 | 134.35 | 5515 | 0.56% | -0.63% |
| COLOPLAST | 605.80 | -1.62% | -10.00 | 52323 | 614.80 | 603.60 | 615.20 | 280 | 586.60 | 621.00 | 288 | 2.40% | 0.33% |
| CONTINENTAL | 133.75 | -0.85% | -1.15 | 115385 | 134.82 | 133.25 | 134.95 | 190 | 133.75 | 133.85 | 58 | 2.73% | 11.27% |
| CRH PLC | 2213.00 | -0.76% | -17.00 | 70262 | 2218.50 | 2211.00 | 2239.00 | 200 | 2211.00 | 2213.00 | 183 | 1.51% | 7.38% |
| CS Group N | 12.22 | -0.04% | -0.01 | 2419494 | 12.21 | 12.15 | 12.26 | 2000 | 12.10 | 12.29 | 2000 | 4.94% | 13.40% |
| Caixabank SA | 3.28 | -1.03% | -0.03 | 3128878 | 3.31 | 3.26 | 3.31 | 3336 | 3.27 | 3.28 | 3460 | 0.83% | 3.67% |
| Cap Gemini | 95.42 | -0.89% | -0.86 | 141917 | 96.06 | 95.14 | 96.40 | 315 | 94.86 | 95.42 | 45 | 8.58% | 10.36% |
| Carrefour | 16.43 | -1.20% | -0.20 | 412282 | 16.52 | 16.36 | 16.57 | 3900 | 16.41 | 16.45 | 280 | 2.69% | 10.79% |
| Christian Dior | 351.50 | 1.24% | 4.30 | 4844 | 348.90 | 348.40 | 354.00 | 32 | 351.50 | 352.40 | 8 | 3.08% | 5.30% |
| Commerzbank | 10.72 | 0.00% | 0.00 | 904149 | 6.70 | 6.64 | 10.72 | 410 | 6.70 | 6.71 | 18 | - | - |
| Compagnie de Saint-G | 29.77 | -0.53% | -0.16 | 484357 | 29.89 | 29.55 | 29.89 | 150 | 29.78 | 29.79 | 140 | 3.60% | 0.66% |
| Compass Group | 1625.50 | 0.37% | 6.00 | 326245 | 1617.50 | 1617.50 | 1629.00 | 347 | 1624.50 | 1625.50 | 347 | -1.51% | -1.22% |
| Crédit Agricole | 10.22 | -0.95% | -0.10 | 1061845 | 10.33 | 10.18 | 10.33 | 420 | 10.22 | 10.24 | 538 | 2.95% | 8.60% |
| DEUTSCHE BANK | 7.98 | -0.11% | -0.01 | 1175806 | 7.95 | 7.89 | 8.03 | 1000 | 7.89 | 7.99 | 116 | 6.87% | 14.46% |
| DEUTSCHE BOERSE | 114.40 | -0.13% | -0.15 | 62162 | 114.25 | 114.05 | 114.85 | 62 | 114.30 | 114.40 | 62 | 5.93% | 9.32% |
| DEUTSCHE POST | 25.60 | -1.04% | -0.27 | 550303 | 25.88 | 25.59 | 25.90 | 296 | 25.59 | 25.61 | 296 | 2.81% | 7.02% |
| DNB ASA | 154.45 | -0.58% | -0.90 | 353296 | 155.40 | 153.80 | 155.85 | 105 | 145.60 | 154.20 | 42 | 3.07% | 11.96% |
| Daimler | 50.64 | -0.39% | -0.20 | 528023 | 50.90 | 50.54 | 50.90 | 204 | 50.59 | 50.63 | 3 | 2.91% | 10.30% |
| Danone | 62.98 | 1.24% | 0.77 | 335268 | 62.44 | 62.33 | 63.63 | 167 | 62.97 | 62.99 | 167 | 2.14% | 2.47% |
| Danske Bank | 128.95 | 1.78% | 2.25 | 367357 | 126.60 | 126.35 | 129.15 | 1305 | 125.70 | 132.70 | 55 | -0.88% | 0.23% |
| Deutsche Telekom | 14.53 | -2.42% | -0.36 | 2843986 | 14.73 | 14.49 | 14.76 | 1030 | 14.53 | 14.53 | 507 | -1.29% | -2.06% |
| Diageo | 2762.50 | 0.27% | 7.50 | 835317 | 2758.00 | 2753.50 | 2773.50 | 392 | 2761.00 | 2764.00 | 77 | 1.51% | -1.32% |
| E.ON | 9.02 | -1.49% | -0.14 | 2146931 | 9.13 | 9.01 | 9.13 | 706 | 9.02 | 9.02 | 706 | -0.18% | 4.45% |
| EDP-ENERGIAS | 3.04 | -0.81% | -0.03 | 867888 | 3.06 | 3.04 | 3.07 | 13008 | 3.00 | 3.04 | 1200 | -1.04% | -0.13% |
| ENEL | 5.17 | -2.60% | -0.14 | 5120787 | 5.20 | 5.16 | 5.20 | 3658 | 5.17 | 5.18 | 170 | -0.81% | 2.78% |
| ENI | 14.53 | -0.66% | -0.10 | 830282 | 14.64 | 14.49 | 14.64 | 1320 | 14.53 | 14.57 | 378 | 2.79% | 5.95% |
| EXPERIAN | 1950.00 | 0.39% | 7.50 | 162697 | 1948.00 | 1942.00 | 1958.00 | 100 | 1948.50 | 1950.50 | 111 | 4.08% | 2.74% |
| Engie S.A. | 13.70 | -1.01% | -0.14 | 687638 | 13.79 | 13.69 | 13.81 | 464 | 13.70 | 13.70 | 464 | 2.47% | 9.60% |
| Equinor | 192.90 | -0.28% | -0.55 | 537201 | 194.15 | 192.60 | 194.60 | 58 | 190.45 | 195.75 | 1483 | 2.09% | 4.75% |
| Ericsson B | 76.34 | -0.86% | -0.66 | 1846459 | 76.85 | 75.96 | 76.92 | 1000 | 75.72 | 76.30 | 1 | 1.19% | -1.83% |
| EssilorLuxottica | 112.20 | -0.09% | -0.10 | 97860 | 111.55 | 111.55 | 112.35 | 42 | 112.20 | 112.25 | 7 | 0.09% | 1.40% |
| FORTUM | 19.54 | 0.98% | 0.19 | 541827 | 19.38 | 19.32 | 19.54 | 600 | 18.31 | 20.00 | 100 | 5.20% | 2.68% |
| FRESENIUS | 43.12 | -2.00% | -0.88 | 334883 | 44.13 | 43.07 | 44.40 | 136 | 43.11 | 43.14 | 104 | -0.44% | 1.89% |
| FRESENIUS MED. CARE | 61.60 | -0.81% | -0.50 | 177916 | 62.08 | 61.52 | 62.22 | 18 | 61.60 | 61.64 | 55 | 4.05% | 9.03% |
| Ferguson | 5343.00 | 0.41% | 22.00 | 133410 | 5340.00 | 5323.00 | 5361.00 | 56 | 5340.00 | 5343.00 | 56 | 1.99% | 6.88% |
| Fiat Chrysler | 14.80 | 0.11% | 0.02 | 459537 | 14.78 | 14.71 | 14.82 | 826 | 14.80 | 14.80 | 826 | 4.74% | 16.96% |
| GLAXOSMITHKLINE | 1487.20 | -0.80% | -12.00 | 885713 | 1494.30 | 1486.00 | 1503.00 | 146 | 1484.60 | 1486.20 | 312 | -0.07% | -0.35% |
| Geberit N | 394.10 | 2.10% | 8.10 | 37493 | 385.50 | 385.50 | 394.80 | 1 | 393.50 | 398.10 | 301 | 7.71% | 3.19% |
| Givaudan N | 2448.00 | 0.37% | 9.00 | 3321 | 2440.00 | 2436.00 | 2450.00 | 50 | 2423.00 | 2473.00 | 49 | 5.93% | 7.94% |
| Glencore Plc | 296.10 | -0.65% | -1.95 | 4066319 | 297.80 | 295.45 | 299.65 | 2478 | 295.90 | 296.05 | 2478 | 1.63% | 1.88% |
| HENKEL Vz | 87.36 | -10.12% | -9.84 | 934133 | 91.44 | 86.32 | 93.26 | 500 | 87.32 | 87.56 | 58 | -8.56% | -8.35% |
| HSBC Holdings | 649.10 | -0.52% | -3.40 | 2112619 | 649.50 | 646.90 | 652.30 | 341 | 648.50 | 649.40 | 1 | 1.76% | 0.67% |
| HeidelbergCement AG | 59.96 | -0.40% | -0.24 | 214201 | 60.32 | 59.24 | 60.42 | 780 | 59.92 | 59.98 | 440 | 5.94% | 12.03% |
| Heineken | 75.94 | 0.11% | 0.08 | 158732 | 75.56 | 75.46 | 76.72 | 15 | 75.90 | 75.94 | 96 | 1.42% | -1.43% |
| Hennes & Mauritz B | 134.62 | -1.20% | -1.64 | 523320 | 136.50 | 134.28 | 136.50 | 337 | 134.62 | 203.00 | 220 | 2.05% | 6.72% |
| IBERDROLA | 6.99 | -1.10% | -0.08 | 4311967 | 7.05 | 6.98 | 7.05 | 2361 | 6.98 | 6.99 | 152 | 1.66% | -3.21% |
| ING Groep | 10.36 | -1.16% | -0.12 | 1820184 | 10.48 | 10.36 | 10.48 | 228 | 10.36 | 10.36 | 1353 | 4.93% | 8.03% |
| INTESA SANPAOLO | 2.03 | -0.15% | -0.00 | 5280406 | 2.03 | 2.02 | 2.04 | 4954 | 2.03 | 2.04 | 2697 | 2.70% | 5.13% |
| ITV Plc | 133.70 | 0.87% | 1.15 | 1001877 | 132.55 | 131.75 | 133.90 | 1100 | 133.55 | 133.75 | 163 | -2.73% | 7.00% |
| Imperial Brands | 2488.00 | 0.04% | 1.00 | 513094 | 2496.00 | 2483.00 | 2514.00 | 222 | 2487.50 | 2488.50 | 650 | 3.71% | 4.30% |
| Inditex Ind De Desno | 23.87 | -0.08% | -0.02 | 449897 | 23.76 | 23.70 | 24.10 | 1678 | 23.86 | 24.10 | 480 | 2.67% | 6.47% |
| Infineon Technologie | 18.50 | 0.00% | 0.00 | 1015729 | 18.48 | 18.39 | 18.66 | 430 | 18.49 | 18.52 | 442 | 3.04% | 6.05% |
| Investor B | 401.30 | 0.43% | 1.70 | 153775 | 400.00 | 398.60 | 402.00 | 769 | 398.50 | 403.20 | 759 | 2.11% | 7.16% |
| Johnson, Matthey | 3022.00 | -0.85% | -26.00 | 43180 | 3041.00 | 3003.00 | 3054.00 | 187 | 3020.00 | 3023.00 | 750 | 3.14% | 8.47% |
| Julius Baer N | 40.68 | -0.32% | -0.13 | 122109 | 40.85 | 40.36 | 40.85 | 2 | 38.18 | 42.18 | 2 | 5.53% | 16.36% |
| KBC Groep | 59.86 | -1.38% | -0.84 | 75464 | 60.70 | 59.56 | 60.70 | 182 | 59.80 | 59.86 | 81 | 1.84% | 6.10% |
| KERING | 412.10 | 0.39% | 1.60 | 30137 | 409.00 | 408.00 | 414.30 | 14 | 411.00 | 412.80 | 14 | 3.86% | 0.37% |
| KERRY GROUP A | 92.40 | 0.76% | 0.70 | 954 | 92.65 | 91.95 | 92.65 | 9 | 92.20 | 92.55 | 375 | 1.48% | 6.88% |
| KINGFISHER | 217.50 | -4.14% | -9.40 | 1097995 | 221.80 | 215.90 | 222.20 | 109 | 217.30 | 217.70 | 4 | -2.86% | 5.28% |
| KONE | 44.20 | 0.59% | 0.26 | 149026 | 43.98 | 43.71 | 44.30 | 36 | 44.10 | 48.48 | 147 | 4.32% | 6.45% |
| KONINKLIJKE KPN | 2.49 | -1.39% | -0.04 | 2960221 | 2.52 | 2.48 | 2.52 | 1236 | 2.49 | 2.49 | 5300 | 0.81% | -2.66% |
| Koninklijke DSM | 80.30 | 0.20% | 0.16 | 60238 | 79.79 | 79.66 | 80.44 | 320 | 80.28 | 80.32 | 69 | 6.13% | 12.72% |
| L'Oreal | 198.30 | -0.90% | -1.80 | 74713 | 199.30 | 197.85 | 199.50 | 10 | 198.30 | 198.80 | 28 | 1.54% | -1.44% |
| LAND SECURITES GRP | 845.00 | -1.38% | -11.80 | 433176 | 861.20 | 840.20 | 862.20 | 80 | 844.80 | 848.00 | 4733 | -0.75% | 4.84% |
| LINDE PLC EO 0,001 | 139.80 | -0.96% | -1.35 | 71581 | 140.35 | 139.80 | 141.30 | 141 | 139.80 | 139.95 | 141 | 1.08% | 0.68% |
| LUXOTTICA GROUP | 52.22 | 0.69% | 0.36 | 8022 | 51.88 | 51.86 | 52.26 | 69 | 52.22 | 52.26 | 500 | 0.77% | 0.93% |
| LVMH Moët Henn. L. Vui | 256.85 | 1.02% | 2.60 | 101250 | 254.05 | 253.30 | 257.80 | 3 | 256.75 | 256.90 | 100 | 2.25% | -0.70% |
| LafargeHolcim N | 46.77 | -1.35% | -0.64 | 431276 | 47.41 | 46.67 | 47.41 | 90 | 46.70 | 46.80 | 300 | 4.40% | 15.77% |
| Legal & General | 256.50 | -0.58% | -1.50 | 2133881 | 257.70 | 253.60 | 258.00 | 1272 | 256.40 | 256.60 | 1272 | 4.44% | 11.04% |
| Legrand | 51.16 | 0.25% | 0.13 | 143971 | 51.04 | 50.88 | 51.38 | 70 | 51.12 | 51.18 | 80 | 2.16% | 3.48% |
| Lloyds Banking Grp | 57.91 | -0.22% | -0.12 | 30412713 | 58.06 | 57.66 | 58.21 | 15576 | 57.89 | 57.91 | 26200 | 4.13% | 11.83% |
| MARKS & SPENCER GRP | 285.70 | -1.28% | -3.70 | 1031910 | 289.75 | 283.20 | 290.00 | 596 | 285.70 | 285.90 | 1000 | 3.07% | 16.04% |
| MERCK KGAA | 90.18 | -0.44% | -0.40 | 63862 | 90.51 | 89.94 | 90.62 | 290 | 90.16 | 90.26 | 1 | 0.24% | 0.38% |
| Michelin (CGDE) | 93.30 | 0.30% | 0.28 | 112943 | 92.87 | 92.48 | 93.50 | 2 | 93.24 | 93.30 | 240 | 5.11% | 7.89% |
| Münchener Rück | 195.30 | 0.28% | 0.55 | 114683 | 195.25 | 194.80 | 196.20 | 6 | 195.30 | 195.35 | 46 | 1.96% | 2.57% |
| NATIONAL GRID | 797.40 | -0.76% | -6.10 | 1069679 | 804.00 | 794.30 | 805.10 | 280 | 797.30 | 797.60 | 774 | 1.45% | 4.40% |
| NEXT | 4715.00 | -0.99% | -47.00 | 49813 | 4702.00 | 4683.00 | 4742.00 | 490 | 4715.00 | 4718.00 | 30 | 0.94% | 18.47% |
| NOKIA | 5.34 | 0.56% | 0.03 | 3248032 | 5.34 | 5.30 | 5.37 | 7500 | 5.32 | 5.35 | 1500 | 2.18% | 6.33% |
| Nestlé N | 84.28 | -0.07% | -0.06 | 529990 | 84.02 | 83.86 | 84.46 | 473 | 84.12 | 85.14 | 4698 | 1.42% | 5.69% |
| Nordea Bank | 82.01 | 0.02% | 0.02 | 1793077 | 82.19 | 81.74 | 82.57 | 136 | 81.35 | 83.06 | 3500 | 2.32% | 9.86% |
| Novartis N | 88.06 | -0.81% | -0.72 | 425404 | 88.38 | 88.02 | 88.68 | 200 | 87.94 | 88.60 | 200 | 3.14% | 5.01% |
| Novo-Nordisk B | 312.85 | -0.67% | -2.10 | 502328 | 314.75 | 310.90 | 315.55 | 100 | 312.60 | 315.25 | 100 | 3.08% | 5.12% |
| OLD MUTUAL LTD. | 125.78 | 0.14% | 0.18 | 91642 | 126.76 | 125.78 | 128.02 | 6411 | 124.02 | 126.44 | 10705 | -1.30% | 8.43% |
| ORANGE SA | 13.40 | -1.22% | -0.17 | 956112 | 13.47 | 13.35 | 13.49 | 67 | 13.40 | 13.41 | 502 | -1.00% | -5.50% |
| PEARSON | 933.00 | 0.97% | 9.00 | 466989 | 921.00 | 920.80 | 936.40 | 190 | 932.00 | 933.00 | 28 | -6.01% | -0.28% |
| PHILIPS | 31.20 | -0.65% | -0.20 | 333567 | 31.30 | 31.11 | 31.36 | 347 | 31.20 | 31.21 | 347 | 3.43% | 0.76% |
| PORSCHE AUTOMOBIL | 55.48 | -0.93% | -0.52 | 72971 | 55.64 | 55.08 | 55.76 | 16 | 55.44 | 55.76 | 17 | 0.87% | 7.23% |
| PRUDENTIAL | 1500.50 | -0.66% | -10.00 | 653951 | 1506.00 | 1495.50 | 1511.50 | 601 | 1500.00 | 1501.00 | 113 | 4.42% | 6.84% |
| Pandora | 272.10 | 2.33% | 6.20 | 87565 | 272.10 | 262.80 | 274.50 | 600 | 245.20 | 639.00 | 700 | 2.83% | 2.45% |
| Pernod-Ricard | 138.25 | -1.18% | -1.65 | 92663 | 139.20 | 137.90 | 139.65 | 190 | 138.20 | 138.30 | 52 | 1.58% | -2.19% |
| Publicis Groupe | 52.76 | -0.64% | -0.34 | 104551 | 52.60 | 52.60 | 53.42 | 100 | 52.72 | 52.78 | 500 | 0.88% | 5.71% |
| RECKITT BENCKISER | 5987.00 | 0.23% | 14.00 | 185427 | 5965.00 | 5888.00 | 6015.00 | 133 | 5987.00 | 5990.00 | 133 | -2.65% | -0.20% |
| REPSOL | 14.78 | -1.99% | -0.30 | 929504 | 15.04 | 14.76 | 15.07 | 600 | 14.78 | 14.78 | 879 | 0.68% | 4.82% |
| RIO TINTO | 3920.50 | -1.05% | -41.50 | 414260 | 3911.00 | 3901.50 | 3940.00 | 264 | 3919.00 | 3922.50 | 112 | 1.58% | 4.87% |
| ROLLS ROYCE | 898.40 | 0.47% | 4.20 | 413151 | 892.60 | 891.40 | 900.80 | 362 | 898.20 | 898.60 | 362 | 4.20% | 8.69% |
| RWE | 19.57 | -3.52% | -0.71 | 1033912 | 20.28 | 19.49 | 20.29 | 40 | 19.57 | 19.60 | 414 | -1.53% | 2.76% |
| Relx Plc | 1671.00 | 0.33% | 5.50 | 531909 | 1669.00 | 1669.00 | 1681.00 | 440 | 1666.00 | 1671.00 | 440 | 3.47% | 3.31% |
| Renault | 56.87 | -0.33% | -0.19 | 191596 | 57.43 | 56.85 | 57.48 | 4 | 56.87 | 57.04 | 795 | 1.23% | 4.21% |
| Richemont N | 69.36 | 0.81% | 0.56 | 233032 | 68.60 | 68.56 | 69.48 | 13 | 69.32 | 70.12 | 1711 | 3.96% | 10.31% |
| Roche GS | 257.77 | -0.13% | -0.33 | 114286 | 257.30 | 256.20 | 258.50 | 90 | 255.20 | 257.85 | 72 | 1.57% | 6.26% |
| Royal Bk of Scotld G | 241.80 | -1.83% | -4.50 | 2513006 | 245.80 | 240.20 | 246.10 | 889 | 241.40 | 241.90 | 3057 | 3.82% | 12.05% |
| Royal Dutch Shell A | 26.91 | 0.17% | 0.04 | 1061489 | 26.88 | 26.79 | 26.97 | 5 | 26.91 | 26.93 | 1000 | 2.14% | 4.65% |
| Ryanair Holdings | 10.45 | 3.62% | 0.36 | 873705 | 10.16 | 10.05 | 10.51 | 3000 | 10.42 | 10.45 | 200 | 1.85% | -3.24% |
| SAFRAN | 110.05 | -0.23% | -0.25 | 142472 | 109.65 | 109.50 | 110.50 | 230 | 109.95 | 110.10 | 89 | 4.12% | 4.61% |
| SAP SE | 92.00 | -1.38% | -1.29 | 464648 | 93.42 | 91.97 | 93.42 | 222 | 91.99 | 92.01 | 222 | 4.57% | 5.46% |
| SEB A | 91.64 | -0.15% | -0.14 | 700216 | 92.00 | 91.34 | 92.00 | 3372 | 91.00 | 92.40 | 120 | 2.03% | 6.58% |
| SES | 17.18 | -0.32% | -0.06 | 139335 | 17.24 | 17.04 | 17.28 | 162 | 17.16 | 17.18 | 180 | 1.27% | 2.94% |
| SGS N | 2346.00 | -1.10% | -26.00 | 3592 | 2375.00 | 2330.00 | 2378.00 | 52 | 2323.00 | 2371.00 | 51 | 2.40% | 6.35% |
| SHB A | 100.75 | 0.15% | 0.15 | 663592 | 100.85 | 100.35 | 101.00 | 3077 | 99.86 | 101.75 | 109 | 0.93% | 3.00% |
| SHIRE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SMITH & NEPHEW | 1466.50 | 0.72% | 10.50 | 285792 | 1457.50 | 1457.50 | 1472.50 | 212 | 1466.00 | 1467.00 | 212 | 3.31% | 0.34% |
| SNAM | 4.07 | -1.14% | -0.05 | 1972105 | 4.05 | 4.04 | 4.07 | 1355 | 4.06 | 4.09 | 1653 | -1.19% | 6.82% |
| SSE | 1126.50 | -0.75% | -8.50 | 1095438 | 1139.00 | 1122.50 | 1144.50 | 2000 | 1126.00 | 1126.50 | 277 | -1.66% | 4.64% |
| STANDARD CHARTERED | 624.90 | -0.38% | -2.40 | 940115 | 622.90 | 618.00 | 627.50 | 616 | 624.60 | 625.30 | 348 | 1.97% | 2.38% |
| Sampo 'A' | 40.99 | 0.39% | 0.16 | 134036 | 40.91 | 40.85 | 41.12 | 11 | 40.00 | 42.50 | 100 | 3.02% | 7.08% |
| Sandvik | 141.20 | 1.80% | 2.50 | 1948086 | 141.80 | 136.05 | 141.80 | 1000 | 134.25 | 142.20 | 2152 | 5.41% | 11.75% |
| Sanofi | 73.13 | 0.32% | 0.23 | 517556 | 72.76 | 72.62 | 73.52 | 76 | 73.05 | 73.13 | 90 | 0.34% | -3.41% |
| Schneider Electric | 60.22 | -0.33% | -0.20 | 342182 | 60.16 | 59.94 | 60.60 | 160 | 60.22 | 60.24 | 160 | 3.26% | 0.57% |
| Siemens | 100.70 | 0.00% | 0.00 | 309640 | 100.34 | 100.12 | 100.96 | 210 | 100.66 | 100.70 | 210 | 3.66% | 2.93% |
| Société Générale | 28.21 | -1.03% | -0.29 | 839604 | 28.37 | 28.02 | 28.45 | 203 | 28.20 | 28.27 | 195 | -2.86% | 1.57% |
| Sodexo | 93.84 | -0.17% | -0.16 | 46594 | 93.94 | 93.46 | 94.36 | 4 | 93.84 | 94.00 | 45 | 0.60% | 4.90% |
| Solvay | 93.70 | -2.29% | -2.20 | 29213 | 95.22 | 93.70 | 95.38 | 35 | 93.48 | 93.76 | 35 | 2.76% | 7.68% |
| Standard Life Aberde | 271.00 | 0.43% | 1.15 | 864324 | 268.65 | 268.00 | 272.65 | 650 | 270.80 | 271.05 | 1301 | 1.19% | 5.67% |
| Svenska Cellulos B | 78.18 | 0.77% | 0.60 | 458477 | 77.74 | 77.58 | 78.98 | 142 | 77.30 | 78.20 | 397 | 5.85% | 13.60% |
| Swatch Group I | 308.20 | 0.42% | 1.30 | 27379 | 308.00 | 306.50 | 309.50 | 393 | 305.10 | 311.40 | 385 | 3.08% | 7.84% |
| Swedbank A | 213.90 | 0.14% | 0.30 | 356778 | 214.40 | 213.30 | 214.70 | 52 | 212.10 | 215.90 | 1224 | 1.62% | 8.30% |
| Swiss Re N | 95.26 | 0.57% | 0.54 | 106716 | 94.74 | 94.70 | 95.42 | 1 | 95.22 | 96.20 | 4158 | 1.10% | 6.01% |
| Swisscom N | 486.40 | -0.23% | -1.10 | 10649 | 487.50 | 482.50 | 488.00 | 249 | 481.30 | 491.20 | 244 | 0.98% | 3.91% |
| TELEFÓNICA | 7.69 | -0.23% | -0.02 | 1660126 | 7.67 | 7.61 | 7.70 | 5203 | 7.68 | 7.69 | 2050 | 1.06% | 4.32% |
| TESCO | 220.00 | -2.05% | -4.60 | 4798704 | 223.80 | 218.15 | 223.80 | 2243 | 219.90 | 220.10 | 2243 | 0.73% | 15.76% |
| THYSSENKRUPP | 15.88 | -0.72% | -0.12 | 624269 | 16.02 | 15.85 | 16.18 | 200 | 15.87 | 15.88 | 800 | -1.34% | 6.47% |
| Telecom Italia | 0.48 | -1.84% | -0.01 | 13771880 | 0.49 | 0.47 | 0.49 | 9210 | 0.47 | 0.48 | 11531 | -5.47% | -2.12% |
| Telenor | 167.45 | 0.75% | 1.25 | 313406 | 165.70 | 165.15 | 168.50 | 372 | 161.00 | 168.80 | 198 | 0.81% | 0.09% |
| Telia Company | 41.95 | -0.24% | -0.10 | 1916849 | 41.96 | 41.76 | 42.23 | 1000 | 40.84 | 43.49 | 1394 | -0.64% | 0.24% |
| Total | 47.26 | -1.25% | -0.60 | 747636 | 47.77 | 47.21 | 47.84 | 5 | 47.26 | 47.27 | 363 | 0.44% | 2.14% |
| UBS Group N | 13.38 | -0.85% | -0.12 | 1368922 | 13.49 | 13.34 | 13.53 | 9 | 13.37 | 13.52 | 8879 | 3.64% | 10.03% |
| UNICREDIT | 10.63 | -0.11% | -0.01 | 641543 | 10.61 | 10.50 | 10.65 | 2400 | 10.63 | 10.63 | 1675 | 2.78% | 7.78% |
| UNILEVER | 4048.00 | -0.20% | -8.00 | 187852 | 4049.50 | 4037.50 | 4082.00 | 961 | 4044.00 | 4045.00 | 100 | 0.73% | -1.70% |
| UNITED UTILITIES | 813.60 | -1.79% | -14.80 | 572986 | 830.80 | 811.10 | 832.60 | 508 | 813.20 | 814.00 | 2800 | 6.46% | 10.83% |
| Unilever | 46.70 | -0.42% | -0.20 | 639604 | 46.53 | 46.43 | 46.88 | 366 | 46.70 | 46.71 | 366 | 1.47% | -3.31% |
| VODAFONE GROUP | 148.94 | -0.39% | -0.58 | 9952850 | 149.24 | 147.26 | 149.88 | 5797 | 148.94 | 149.02 | 1905 | 0.11% | -2.55% |
| Valéo | 26.63 | 0.00% | 0.00 | 470696 | 26.40 | 26.08 | 26.70 | 56 | 26.63 | 26.65 | 100 | 1.29% | 4.39% |
| Vinci | 74.66 | -1.16% | -0.88 | 308814 | 75.32 | 74.44 | 75.34 | 74 | 74.52 | 74.70 | 12 | 2.16% | 3.38% |
| Vivendi | 21.71 | -1.36% | -0.30 | 310797 | 21.87 | 21.69 | 21.92 | 260 | 21.69 | 21.72 | 1200 | 0.28% | 2.12% |