Finanz und Wirtschaft 
15.11.2018 01:16:06
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.11.2018 | 779.39 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.11.2018 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 15.11.2018 / 01:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -4.65% | 840.4 | 754.0 |
| 1 Woche | -0.99% | 783.5 | 774.1 |
| 1 Monat | 1.11% | 783.5 | 754.0 |
| 3 Monate | -5.04% | 821.8 | 754.0 |
| 6 Monate | -6.31% | 837.3 | 754.0 |
| 1 Jahr | -3.47% | 840.4 | 754.0 |
| 3 Jahre | 4.34% | 840.4 | 609.1 |
Benchmark:
|
2016
|
2017
|
2018
|
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 % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.B. Foods | 2522.00 | -1.06% | -27.00 | 245730 | 2550.00 | 2512.00 | 2563.00 | - | - | - | - | -1.37% | -11.32% |
| A.P. Moller-Maersk B | 8704.00 | 0.12% | 10.00 | 13173 | 8974.00 | 8494.00 | 9100.00 | - | - | - | - | 2.64% | -19.56% |
| AB InBev | 66.55 | 1.84% | 1.20 | 605220 | 65.25 | 64.76 | 66.60 | - | - | - | - | -0.39% | -28.53% |
| ABB N | 19.91 | -0.72% | -0.14 | 1018948 | 19.93 | 19.64 | 20.06 | - | - | - | - | -3.18% | -23.73% |
| ADIDAS | 205.40 | -0.63% | -1.30 | 221234 | 206.00 | 204.70 | 208.40 | - | - | - | - | 3.50% | 22.88% |
| AEGON | 5.46 | -1.48% | -0.08 | 2210622 | 5.52 | 5.43 | 5.52 | - | - | - | - | 0.07% | 2.79% |
| ALLIANZ | 190.77 | -1.83% | -3.55 | 354990 | 192.50 | 189.52 | 192.74 | - | - | - | - | 2.90% | -0.51% |
| ANGLO AMERICAN | 1641.20 | -1.12% | -18.60 | 958513 | 1633.20 | 1610.80 | 1652.80 | - | - | - | - | -5.13% | 5.61% |
| ASML Holding | 152.78 | -0.47% | -0.72 | 263562 | 151.18 | 149.08 | 154.24 | - | - | - | - | -1.41% | 5.18% |
| ASSA Abloy B | 176.70 | -1.61% | -2.90 | 736376 | 179.80 | 176.10 | 179.80 | - | - | - | - | -0.28% | 3.76% |
| AXA | 22.07 | -0.70% | -0.15 | 1580600 | 22.07 | 21.73 | 22.28 | - | - | - | - | -0.63% | -10.99% |
| Adecco N | 48.91 | -0.55% | -0.27 | 136908 | 48.95 | 48.45 | 49.42 | - | - | - | - | -2.30% | -34.35% |
| Ahold Delhaize | 22.82 | -1.02% | -0.23 | 2169620 | 22.73 | 22.73 | 23.09 | - | - | - | - | 4.87% | 24.46% |
| Air Liquide | 106.05 | -1.30% | -1.40 | 177734 | 106.65 | 105.40 | 107.38 | - | - | - | - | -0.84% | 0.66% |
| Airbus Group | 95.49 | -1.28% | -1.24 | 379979 | 95.39 | 94.08 | 97.16 | - | - | 95.62 | 160 | -0.16% | 15.12% |
| Akzo Nobel | 75.34 | 1.62% | 1.20 | 171375 | 73.98 | 73.52 | 75.82 | - | - | - | - | 1.07% | 3.18% |
| Altice A | 2.17 | 1.35% | 0.03 | 795663 | 2.14 | 2.07 | 2.23 | - | - | - | - | -6.57% | -75.09% |
| Amadeus IT | 66.98 | -1.35% | -0.92 | 520245 | 67.42 | 66.54 | 67.62 | - | - | - | - | -3.71% | 11.41% |
| ArcelorMittal | 21.51 | -0.65% | -0.14 | 1782766 | 21.41 | 20.93 | 21.82 | - | - | - | - | -5.05% | -20.54% |
| Assicurazioni Genera | 14.32 | -0.38% | -0.06 | 858340 | 14.29 | 14.05 | 14.40 | - | - | - | - | -0.66% | -5.79% |
| AstraZeneca | 6276.00 | -0.51% | -32.00 | 953747 | 6297.00 | 6259.00 | 6353.00 | - | - | - | - | 7.26% | 22.53% |
| Atlas Copco A | 212.40 | -1.87% | -4.05 | 705579 | 213.57 | 210.00 | 215.00 | - | - | - | - | -5.70% | -21.89% |
| Aviva | 432.80 | -0.80% | -3.50 | 3574453 | 434.00 | 424.65 | 436.70 | - | - | - | - | 2.29% | -14.47% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BA.SABADELL | 1.20 | -0.08% | -0.00 | 4784141 | 1.20 | 1.19 | 1.22 | - | - | - | - | -0.37% | -27.31% |
| BAE SYSTEMS | 537.80 | -0.63% | -3.40 | 2157372 | 539.20 | 526.40 | 543.80 | - | - | - | - | 0.86% | -6.63% |
| BASF | 69.17 | -0.77% | -0.54 | 801451 | 69.07 | 67.77 | 70.16 | - | - | - | - | -13.95% | -26.35% |
| BAYER | 64.40 | -3.06% | -2.03 | 1741835 | 66.57 | 64.09 | 66.57 | - | - | - | - | -8.75% | -36.32% |
| BBVA | 4.97 | -0.58% | -0.03 | 6856280 | 4.97 | 4.95 | 5.03 | - | - | - | - | -23.55% | -33.17% |
| BEIERSDORF | 91.80 | -0.39% | -0.36 | 154228 | 91.86 | 91.46 | 93.12 | - | - | - | - | 1.91% | -6.36% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP BILLITON | 1542.80 | -2.43% | -38.40 | 2250331 | 1559.40 | 1526.40 | 1561.00 | - | - | - | - | -5.05% | 1.03% |
| BMW | 74.63 | 1.08% | 0.80 | 690784 | 74.41 | 74.24 | 76.37 | - | - | - | - | 0.69% | -14.17% |
| BNP Paribas | 46.14 | -0.38% | -0.17 | 867194 | 46.03 | 45.46 | 46.55 | - | - | - | - | -1.35% | -25.88% |
| BP | 512.80 | 0.06% | 0.30 | 9954575 | 507.30 | 501.80 | 517.90 | - | - | - | - | -5.34% | -2.01% |
| BRIT AMER TOBACCO | 2828.00 | 0.35% | 10.00 | 2013434 | 2844.00 | 2810.50 | 2917.50 | - | - | - | - | -17.20% | -43.67% |
| BRITISH LAND CO | 622.60 | 0.48% | 3.00 | 2044532 | 616.90 | 604.20 | 645.00 | - | - | - | - | 2.27% | -10.45% |
| BT GROUP | 260.10 | 3.17% | 8.00 | 7736840 | 252.00 | 251.40 | 261.75 | - | - | - | - | 4.48% | -4.22% |
| BURBERRY GROUP | 1765.50 | -0.81% | -14.50 | 576878 | 1783.00 | 1743.00 | 1793.50 | - | - | - | - | -2.91% | -1.92% |
| Banco Santander | 4.28 | -0.44% | -0.02 | 11072581 | 4.26 | 4.23 | 4.33 | - | - | - | - | -0.45% | -21.96% |
| Barclays Bank | 173.48 | -1.06% | -1.86 | 11602253 | 175.14 | 172.54 | 176.78 | - | - | - | - | -0.93% | -14.88% |
| Bouygues | 32.56 | 0.74% | 0.24 | 354423 | 32.25 | 32.21 | 32.98 | - | - | - | - | -2.05% | -24.81% |
| CAPITA | 125.60 | -0.91% | -1.15 | 1165343 | 126.85 | 121.20 | 129.75 | - | - | - | - | -3.01% | -49.12% |
| CENTRICA | 151.95 | -1.52% | -2.35 | 6021034 | 153.85 | 151.55 | 155.80 | - | - | - | - | -0.49% | 9.87% |
| COLOPLAST | 626.60 | 1.36% | 8.40 | 70460 | 616.60 | 613.00 | 628.40 | - | - | - | - | 0.84% | 26.64% |
| CONTINENTAL | 139.35 | 0.72% | 1.00 | 208434 | 137.15 | 136.40 | 143.20 | - | - | - | - | -2.93% | -38.20% |
| CRH PLC | 2242.00 | -0.31% | -7.00 | 390111 | 2226.00 | 2204.00 | 2280.00 | - | - | - | - | -2.78% | -15.84% |
| CS Group N | 12.61 | -1.33% | -0.17 | 1923692 | 12.65 | 12.48 | 12.75 | - | - | - | - | -3.04% | -27.28% |
| Caixabank SA | 3.73 | 0.13% | 0.01 | 2791335 | 3.70 | 3.67 | 3.76 | - | - | - | - | 0.19% | -4.14% |
| Cap Gemini | 105.65 | -1.45% | -1.55 | 157828 | 106.25 | 105.10 | 108.35 | - | - | - | - | -3.03% | 6.76% |
| Carrefour | 17.40 | -0.51% | -0.09 | 1016244 | 17.55 | 17.32 | 17.61 | - | - | - | - | -0.47% | -3.57% |
| Christian Dior | 337.30 | -1.14% | -3.90 | 6189 | 338.40 | 336.40 | 341.10 | - | - | - | - | -1.52% | 10.79% |
| Commerzbank | 8.38 | -1.69% | -0.14 | 1457122 | 8.44 | 8.31 | 8.54 | - | - | - | - | - | - |
| Compagnie de Saint-G | 31.77 | 0.17% | 0.06 | 537829 | 31.45 | 31.18 | 32.25 | - | - | - | - | -2.62% | -31.10% |
| Compass Group | 1574.00 | 0.41% | 6.50 | 608684 | 1563.50 | 1563.50 | 1584.00 | - | - | - | - | 3.62% | -2.18% |
| Crédit Agricole | 11.14 | -1.01% | -0.11 | 889747 | 11.19 | 11.06 | 11.30 | - | - | - | - | -2.33% | -19.29% |
| DEUTSCHE BANK | 8.73 | -1.00% | -0.09 | 1789246 | 8.72 | 8.63 | 8.89 | - | - | - | - | -5.04% | -44.92% |
| DEUTSCHE BOERSE | 111.25 | -0.71% | -0.80 | 156825 | 111.15 | 109.80 | 112.45 | - | - | - | - | -0.27% | 14.76% |
| DEUTSCHE POST | 28.54 | -0.63% | -0.18 | 787571 | 28.48 | 28.24 | 28.80 | - | - | - | - | -1.28% | -28.28% |
| DNB ASA | 150.80 | -2.30% | -3.55 | 1701864 | 152.70 | 149.55 | 152.70 | - | - | - | - | -4.01% | -1.05% |
| Daimler | 52.24 | 0.50% | 0.26 | 1228548 | 51.91 | 51.88 | 53.43 | - | - | - | - | -0.10% | -26.17% |
| Danone | 65.35 | -1.89% | -1.26 | 620861 | 66.30 | 65.28 | 66.31 | - | - | - | - | 3.96% | -6.78% |
| Danske Bank | 144.15 | 2.45% | 3.45 | 717858 | 141.10 | 139.10 | 145.35 | - | - | - | - | 0.17% | -40.26% |
| Deutsche Telekom | 14.98 | 0.54% | 0.08 | 3267857 | 14.89 | 14.85 | 15.07 | - | - | - | - | 2.39% | 1.46% |
| Diageo | 2732.50 | 0.11% | 3.00 | 1083883 | 2728.00 | 2715.50 | 2749.50 | - | - | - | - | 1.11% | 0.13% |
| E.ON | 8.99 | 3.69% | 0.32 | 6646390 | 8.72 | 8.64 | 9.19 | - | - | - | - | 2.65% | -0.89% |
| EDP-ENERGIAS | 3.08 | -0.19% | -0.01 | 2261209 | 3.08 | 3.08 | 3.12 | - | - | - | - | -0.58% | 6.98% |
| ENEL | 4.49 | 0.48% | 0.02 | 8607739 | 4.45 | 4.42 | 4.53 | - | - | - | - | 0.02% | -12.61% |
| ENI | 14.92 | -1.29% | -0.20 | 4480447 | 14.91 | 14.64 | 15.02 | - | - | - | - | -4.35% | 8.05% |
| EXPERIAN | 1837.00 | -2.31% | -43.50 | 1025289 | 1857.50 | 1814.00 | 1860.00 | - | - | - | - | 0.63% | 12.56% |
| Engie S.A. | 12.50 | -0.48% | -0.06 | 2720414 | 12.50 | 12.28 | 12.62 | - | - | - | - | 0.40% | -13.01% |
| Equinor | 204.20 | 0.39% | 0.80 | 1953419 | 196.40 | 196.40 | 206.20 | - | - | - | - | -5.59% | - |
| Ericsson B | 77.62 | -4.08% | -3.30 | 4215866 | 80.62 | 77.30 | 80.64 | - | - | - | - | -5.11% | 44.68% |
| EssilorLuxottica | 119.55 | 0.46% | 0.55 | 87547 | 118.65 | 118.20 | 120.38 | - | - | - | - | -0.99% | - |
| FORTUM | 18.93 | -0.08% | -0.01 | 814641 | 18.91 | 18.70 | 19.11 | - | - | - | - | -3.17% | 15.18% |
| FRESENIUS | 53.40 | 2.26% | 1.18 | 728584 | 52.04 | 51.88 | 54.10 | - | - | - | - | -4.16% | -17.50% |
| FRESENIUS MED. CARE | 70.96 | 0.25% | 0.18 | 322401 | 70.64 | 69.81 | 71.54 | - | - | - | - | -5.81% | -19.15% |
| Ferguson | 5048.00 | -2.42% | -125.00 | 324168 | 5013.00 | 5011.00 | 5102.00 | - | - | - | - | -3.89% | -6.17% |
| Fiat Chrysler | 14.63 | -0.91% | -0.14 | 1183146 | 14.56 | 14.49 | 14.86 | - | - | - | - | -0.07% | -2.15% |
| GLAXOSMITHKLINE | 1551.20 | -1.82% | -28.80 | 2172015 | 1573.00 | 1549.40 | 1573.20 | - | - | - | - | 1.20% | 17.34% |
| Geberit N | 385.70 | -0.08% | -0.30 | 26643 | 384.30 | 380.90 | 387.00 | - | - | - | - | -0.26% | -10.07% |
| Givaudan N | 2401.00 | -0.04% | -1.00 | 2794 | 2391.00 | 2380.00 | 2416.00 | - | - | - | - | -0.58% | 6.95% |
| Glencore Plc | 291.45 | -1.17% | -3.45 | 14408926 | 291.40 | 287.15 | 296.80 | - | - | - | - | -7.68% | -25.27% |
| HENKEL Vz | 97.62 | -0.73% | -0.72 | 243759 | 97.78 | 97.26 | 99.52 | - | - | - | - | 0.60% | -11.62% |
| HSBC Holdings | 643.30 | -0.03% | -0.20 | 5445644 | 643.40 | 636.10 | 650.40 | - | - | - | - | 0.81% | -16.03% |
| HeidelbergCement AG | 60.16 | -1.70% | -1.04 | 245961 | 60.08 | 59.40 | 61.38 | - | - | - | - | -0.30% | -33.41% |
| Heineken | 80.04 | 0.00% | 0.00 | 254800 | 79.72 | 79.48 | 80.78 | - | - | - | - | 0.88% | -7.83% |
| Hennes & Mauritz B | 155.72 | 0.76% | 1.18 | 1010410 | 153.68 | 153.60 | 157.18 | - | - | - | - | -2.43% | -8.13% |
| IBERDROLA | 6.70 | 1.24% | 0.08 | 6962223 | 6.59 | 6.59 | 6.75 | - | - | - | - | 3.69% | 3.41% |
| ING Groep | 11.19 | -0.67% | -0.08 | 2191132 | 11.18 | 11.10 | 11.36 | - | - | - | - | -1.58% | -27.10% |
| INTESA SANPAOLO | 1.98 | -1.23% | -0.02 | 20493401 | 1.98 | 1.95 | 2.00 | - | - | - | - | -3.78% | -28.32% |
| ITV Plc | 159.05 | 5.82% | 8.75 | 5854507 | 149.90 | 149.55 | 161.25 | - | - | - | - | 6.32% | -3.84% |
| Imperial Brands | 2602.50 | -0.69% | -18.00 | 578498 | 2642.00 | 2595.00 | 2660.00 | - | - | - | - | -2.38% | -18.19% |
| Inditex Ind De Desno | 25.70 | -1.65% | -0.43 | 1029799 | 26.02 | 25.66 | 26.02 | - | - | - | - | -2.17% | -11.61% |
| Infineon Technologie | 17.76 | 1.49% | 0.26 | 3504835 | 17.25 | 17.05 | 17.98 | - | - | - | - | -0.25% | -22.31% |
| Investor B | 385.10 | -1.05% | -4.10 | 445040 | 387.00 | 383.30 | 388.70 | - | - | - | - | -2.28% | 3.24% |
| Johnson, Matthey | 2924.00 | -0.48% | -14.00 | 108690 | 2921.00 | 2883.00 | 2968.00 | - | - | - | - | -3.82% | -5.19% |
| Julius Baer N | 44.40 | -1.11% | -0.50 | 233481 | 44.07 | 44.05 | 44.96 | - | - | - | - | -3.27% | -25.32% |
| KBC Groep | 60.74 | -1.33% | -0.82 | 376069 | 60.18 | 59.64 | 60.86 | - | - | - | - | 0.60% | -14.58% |
| KERING | 397.10 | -1.10% | -4.40 | 66281 | 395.90 | 390.70 | 404.50 | - | - | - | - | -3.45% | 0.85% |
| KERRY GROUP A | 94.00 | 1.79% | 1.65 | 4125 | 93.05 | 92.00 | 94.55 | - | - | - | - | -0.05% | 0.53% |
| KINGFISHER | 250.40 | 2.00% | 4.90 | 3823819 | 245.10 | 243.80 | 254.50 | - | - | - | - | -0.52% | -26.48% |
| KONE | 43.88 | -0.30% | -0.13 | 212866 | 43.63 | 43.25 | 44.26 | - | - | - | - | -0.52% | -1.88% |
| KONINKLIJKE KPN | 2.44 | 1.33% | 0.03 | 2605793 | 2.40 | 2.38 | 2.45 | - | - | - | - | 2.26% | -15.91% |
| Koninklijke DSM | 79.02 | -0.33% | -0.26 | 208315 | 78.72 | 77.56 | 79.98 | - | - | - | - | -0.38% | -1.06% |
| L'Oreal | 207.50 | -0.62% | -1.30 | 175001 | 208.60 | 206.75 | 210.30 | - | - | - | - | 1.92% | 11.98% |
| LAND SECURITES GRP | 880.60 | 1.55% | 13.40 | 648151 | 864.80 | 861.80 | 895.60 | - | - | - | - | 3.45% | -12.81% |
| LINDE PLC EO 0,001 | 136.40 | -3.26% | -4.60 | 32922 | 138.05 | 136.00 | 140.35 | - | - | - | - | -5.28% | -24.60% |
| LUXOTTICA GROUP | 55.02 | 0.40% | 0.22 | 87574 | 54.56 | 54.44 | 55.40 | - | - | - | - | -0.97% | 7.46% |
| LVMH Moët Henn. L. Vui | 268.00 | -0.57% | -1.55 | 136135 | 267.60 | 264.30 | 271.40 | - | - | - | - | -2.92% | 8.92% |
| LafargeHolcim N | 46.65 | 0.00% | 0.00 | 306878 | 46.67 | 45.76 | 47.19 | - | - | - | - | 0.06% | -15.07% |
| Legal & General | 261.50 | -0.38% | -1.00 | 4781236 | 261.30 | 258.50 | 265.80 | - | - | - | - | 1.77% | -4.84% |
| Legrand | 53.06 | -2.86% | -1.56 | 240954 | 54.50 | 52.94 | 54.50 | - | - | - | - | -8.26% | -17.40% |
| Lloyds Banking Grp | 58.58 | -0.27% | -0.16 | 39350414 | 58.80 | 58.16 | 59.53 | - | - | - | - | 0.50% | -13.87% |
| MARKS & SPENCER GRP | 302.90 | 0.40% | 1.20 | 1147551 | 302.80 | 301.90 | 308.90 | - | - | - | - | 1.88% | -3.84% |
| MERCK KGAA | 98.02 | 4.99% | 4.66 | 480177 | 93.00 | 91.52 | 98.98 | - | - | - | - | 2.70% | 9.26% |
| Michelin (CGDE) | 90.14 | 1.72% | 1.52 | 205384 | 88.40 | 88.08 | 92.44 | - | - | - | - | -1.03% | -24.63% |
| Münchener Rück | 193.20 | -0.87% | -1.70 | 111378 | 193.30 | 191.60 | 195.05 | - | - | - | - | 1.90% | 6.86% |
| NATIONAL GRID | 859.30 | 0.84% | 7.20 | 2196896 | 858.65 | 846.80 | 867.75 | - | - | - | - | 2.65% | -1.84% |
| NEXT | 5370.00 | 1.70% | 90.00 | 87263 | 5376.00 | 5322.00 | 5428.00 | - | - | - | - | 0.64% | 18.86% |
| NOKIA | 5.14 | -1.31% | -0.07 | 6645875 | 5.17 | 5.12 | 5.20 | - | - | - | - | -1.46% | 32.17% |
| Nestlé N | 84.32 | -0.75% | -0.64 | 1106876 | 84.84 | 83.88 | 85.16 | - | - | - | - | -0.33% | 0.74% |
| Nordea Bank | 83.02 | -0.88% | -0.74 | 2786128 | 83.80 | 82.79 | 83.81 | - | - | - | - | 2.75% | -16.18% |
| Novartis N | 87.94 | -1.61% | -1.44 | 987468 | 88.80 | 87.94 | 89.42 | - | - | - | - | -0.77% | 6.98% |
| Novo-Nordisk B | 293.60 | 0.39% | 1.15 | 799180 | 293.10 | 290.25 | 294.95 | - | - | - | - | 1.73% | -12.36% |
| OLD MUTUAL LTD. | 124.16 | -1.07% | -1.34 | 130397 | 123.58 | 122.86 | 126.58 | - | - | - | - | -1.46% | - |
| ORANGE SA | 14.72 | 0.65% | 0.10 | 1859662 | 14.59 | 14.53 | 14.85 | - | - | - | - | 1.94% | 1.73% |
| PEARSON | 921.40 | 1.27% | 11.60 | 719348 | 910.60 | 906.00 | 937.80 | - | - | - | - | 1.50% | 24.43% |
| PHILIPS | 33.38 | -0.86% | -0.29 | 1009418 | 33.30 | 33.16 | 33.76 | - | - | - | - | -2.48% | 5.58% |
| PORSCHE AUTOMOBIL | 57.86 | 0.98% | 0.56 | 296083 | 57.40 | 57.14 | 58.78 | - | - | - | - | -1.33% | -17.31% |
| PRUDENTIAL | 1614.50 | -0.31% | -5.00 | 1260754 | 1616.50 | 1595.50 | 1649.50 | - | - | - | - | 1.45% | -15.32% |
| Pandora | 349.60 | 0.37% | 1.30 | 179997 | 349.70 | 347.40 | 353.70 | - | - | - | - | -4.66% | -48.13% |
| Pernod-Ricard | 139.60 | -3.62% | -5.25 | 297522 | 143.40 | 139.30 | 143.75 | - | - | - | - | -0.68% | 5.80% |
| Publicis Groupe | 52.26 | -0.38% | -0.20 | 150991 | 52.20 | 51.82 | 52.92 | - | - | - | - | -1.10% | -7.73% |
| RECKITT BENCKISER | 6428.00 | 2.93% | 183.00 | 487164 | 6253.00 | 6250.00 | 6460.00 | - | - | - | - | 1.29% | -7.22% |
| REPSOL | 15.53 | -0.83% | -0.13 | 2552214 | 15.40 | 15.07 | 15.62 | - | - | - | - | -1.37% | 4.97% |
| RIO TINTO | 3715.25 | -3.29% | -126.25 | 1377123 | 3802.00 | 3677.50 | 3802.00 | - | - | - | - | -5.55% | -5.66% |
| ROLLS ROYCE | 811.20 | -1.24% | -10.20 | 939715 | 816.00 | 798.00 | 820.00 | - | - | - | - | -3.22% | -4.73% |
| RWE | 18.72 | 0.32% | 0.06 | 1917912 | 18.55 | 18.34 | 19.20 | - | - | - | - | 1.49% | 10.15% |
| Relx Plc | 1588.00 | 1.11% | 17.50 | 923391 | 1572.75 | 1558.00 | 1596.00 | - | - | - | - | 3.62% | -8.68% |
| Renault | 65.72 | -0.38% | -0.25 | 417320 | 65.61 | 65.28 | 66.73 | - | - | - | - | 1.29% | -21.65% |
| Richemont N | 68.32 | 0.29% | 0.20 | 772073 | 67.50 | 66.94 | 68.88 | - | - | - | - | -8.59% | -22.54% |
| Roche GS | 249.30 | -1.01% | -2.55 | 243417 | 250.60 | 248.55 | 251.05 | - | - | - | - | 0.95% | 1.42% |
| Royal Bk of Scotld G | 247.90 | -1.04% | -2.60 | 3760080 | 248.60 | 246.70 | 252.40 | - | - | - | - | -0.08% | -11.18% |
| Royal Dutch Shell A | 27.13 | -0.86% | -0.23 | 3732032 | 26.87 | 26.75 | 27.39 | - | - | - | - | -2.37% | -2.27% |
| Ryanair Holdings | 12.64 | -1.06% | -0.14 | 313271 | 12.80 | 12.59 | 12.97 | - | - | - | - | -2.02% | -16.24% |
| SAFRAN | 111.45 | -1.50% | -1.70 | 243659 | 112.80 | 110.70 | 113.45 | - | - | - | - | -1.81% | 29.46% |
| SAP SE | 91.84 | -0.43% | -0.40 | 664326 | 91.21 | 90.41 | 93.25 | - | - | - | - | -3.09% | -1.55% |
| SEB A | 93.52 | -1.14% | -1.08 | 1533663 | 94.20 | 93.38 | 94.20 | - | - | - | - | -1.10% | -2.43% |
| SES | 18.58 | -1.43% | -0.27 | 170511 | 18.75 | 18.55 | 18.79 | - | - | - | - | -2.34% | 42.21% |
| SGS N | 2307.00 | -0.99% | -23.00 | 2776 | 2286.00 | 2269.00 | 2318.00 | - | - | - | - | -3.67% | -8.89% |
| SHB A | 98.74 | -1.41% | -1.41 | 629377 | 99.68 | 98.70 | 99.68 | - | - | - | - | -1.46% | -11.60% |
| SHIRE | 4600.00 | -0.63% | -29.00 | 1807307 | 4590.00 | 4587.00 | 4616.50 | - | - | - | - | 0.27% | 17.95% |
| SMITH & NEPHEW | 1386.50 | -0.22% | -3.00 | 539791 | 1395.00 | 1385.00 | 1407.00 | - | - | - | - | -0.75% | 7.48% |
| SNAM | 3.87 | -1.05% | -0.04 | 2517390 | 3.89 | 3.86 | 3.92 | - | - | - | - | 1.18% | -5.26% |
| SSE | 1192.50 | 5.07% | 57.50 | 1541188 | 1134.50 | 1134.50 | 1212.00 | - | - | - | - | 0.97% | -9.45% |
| STANDARD CHARTERED | 586.30 | 0.07% | 0.40 | 2546165 | 581.90 | 574.90 | 595.70 | - | - | - | - | 2.99% | -24.83% |
| Sampo 'A' | 41.44 | -1.43% | -0.60 | 475356 | 41.72 | 41.12 | 41.73 | - | - | - | - | 1.25% | -9.32% |
| Sandvik | 135.10 | -1.24% | -1.70 | 1371718 | 135.15 | 133.70 | 136.62 | - | - | - | - | -5.26% | -5.79% |
| Sanofi | 79.46 | -0.69% | -0.55 | 630305 | 79.62 | 79.16 | 80.29 | - | - | - | - | 0.94% | 10.33% |
| Schneider Electric | 63.60 | -0.50% | -0.32 | 224055 | 63.28 | 62.57 | 64.26 | - | - | - | - | -1.91% | -10.51% |
| Siemens | 100.28 | -1.55% | -1.58 | 762996 | 100.96 | 100.04 | 101.88 | - | - | - | - | -2.36% | -13.63% |
| Société Générale | 33.43 | -0.79% | -0.27 | 798386 | 33.53 | 33.23 | 33.88 | - | - | - | - | 1.09% | -22.41% |
| Sodexo | 94.24 | -0.86% | -0.82 | 88705 | 94.64 | 93.86 | 95.36 | - | - | - | - | 7.60% | -15.93% |
| Solvay | 102.75 | -0.39% | -0.40 | 48602 | 102.95 | 101.55 | 103.85 | - | - | - | - | 1.43% | -11.35% |
| Standard Life Aberde | 268.85 | -0.52% | -1.40 | 1608433 | 268.10 | 265.60 | 274.20 | - | - | - | - | 0.67% | -38.41% |
| Svenska Cellulos B | 77.92 | -0.79% | -0.62 | 811859 | 78.00 | 77.32 | 78.80 | - | - | - | - | -6.23% | -7.62% |
| Swatch Group I | 325.60 | -0.06% | -0.20 | 29964 | 323.50 | 320.80 | 329.00 | - | - | - | - | -5.62% | -17.92% |
| Swedbank A | 205.30 | -0.53% | -1.10 | 681412 | 205.60 | 204.90 | 207.00 | - | - | - | - | -0.68% | 4.05% |
| Swiss Re N | 90.72 | -0.79% | -0.72 | 166961 | 91.10 | 90.06 | 91.22 | - | - | - | - | 0.40% | -0.28% |
| Swisscom N | 463.00 | -0.06% | -0.30 | 13543 | 462.40 | 460.50 | 465.60 | - | - | - | - | 0.61% | -10.66% |
| TELEFÓNICA | 7.51 | -0.16% | -0.01 | 2686009 | 7.49 | 7.44 | 7.57 | - | - | - | - | 1.02% | -7.51% |
| TESCO | 212.50 | -0.84% | -1.80 | 5234701 | 213.95 | 210.60 | 214.40 | - | - | - | - | -1.30% | 1.05% |
| THYSSENKRUPP | 16.68 | -0.54% | -0.09 | 741158 | 16.55 | 16.16 | 16.83 | - | - | - | - | -13.22% | -31.18% |
| Telecom Italia | 0.52 | -3.49% | -0.02 | 33735762 | 0.53 | 0.51 | 0.53 | - | - | - | - | -2.69% | -27.97% |
| Telenor | 161.70 | 0.62% | 1.00 | 633548 | 161.00 | 160.00 | 162.10 | - | - | - | - | 2.47% | -8.44% |
| Telia Company | 41.40 | -1.08% | -0.45 | 3671457 | 41.75 | 41.34 | 41.75 | - | - | - | - | -1.55% | 13.24% |
| Total | 49.73 | 0.70% | 0.34 | 2652596 | 48.64 | 48.57 | 50.17 | - | - | - | - | -3.54% | 7.62% |
| UBS Group N | 13.82 | -0.22% | -0.03 | 1504067 | 13.72 | 13.52 | 13.94 | - | - | - | - | -3.42% | -22.59% |
| UNICREDIT | 11.09 | -1.58% | -0.18 | 1431289 | 11.06 | 10.98 | 11.22 | - | - | - | - | -5.97% | -28.86% |
| UNILEVER | 4135.50 | -0.36% | -15.00 | 838204 | 4159.00 | 4125.50 | 4176.50 | - | - | - | - | 0.78% | 0.13% |
| UNITED UTILITIES | 765.20 | 0.21% | 1.60 | 531038 | 766.60 | 764.40 | 781.00 | - | - | - | - | 1.67% | -7.75% |
| Unilever | 48.58 | -0.51% | -0.25 | 989845 | 48.81 | 48.38 | 48.94 | - | - | - | - | 1.34% | 3.23% |
| VODAFONE GROUP | 157.92 | 0.71% | 1.12 | 39999141 | 155.60 | 153.50 | 162.54 | - | - | - | - | 6.95% | -33.01% |
| Valéo | 26.05 | 1.17% | 0.30 | 823713 | 25.75 | 25.70 | 26.96 | - | - | - | - | -5.03% | -58.17% |
| Vinci | 78.18 | 0.10% | 0.08 | 295525 | 77.84 | 77.16 | 79.34 | - | - | - | - | -1.39% | -8.44% |
| Vivendi | 21.36 | -0.65% | -0.14 | 709095 | 21.42 | 21.15 | 21.62 | - | - | - | - | -0.70% | -5.05% |
| Volkswagen VZ | 148.92 | 0.50% | 0.74 | 328713 | 149.36 | 148.10 |