Finanz und Wirtschaft 
25.09.2018 13:30:07
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.09.2018 | 815.74 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 24.09.2018 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 25.09.2018 / 13:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -0.09% | 840.4 | 756.2 |
| 1 Woche | 1.30% | 815.7 | 801.4 |
| 1 Monat | -0.21% | 818.9 | 790.3 |
| 3 Monate | -0.10% | 829.4 | 790.3 |
| 6 Monate | 6.49% | 837.3 | 756.2 |
| 1 Jahr | 1.36% | 840.4 | 756.2 |
| 3 Jahre | 19.45% | 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 | 2282.00 | 1.06% | 24.00 | 55231 | 2261.00 | 2261.00 | 2291.00 | 227 | 2281.00 | 2282.00 | 444 | -0.40% | -20.60% |
| A.P. Moller-Maersk B | 9293.00 | -0.44% | -41.00 | 1961 | 9310.00 | 9288.00 | 9394.00 | 5 | 9292.00 | 9300.00 | 7 | 5.73% | -13.73% |
| AB InBev | 77.24 | 0.22% | 0.17 | 189222 | 77.30 | 76.82 | 77.45 | 392 | 77.24 | 77.25 | 142 | 0.51% | -17.24% |
| ABB N | 23.08 | -0.43% | -0.10 | 420007 | 23.18 | 23.02 | 23.24 | 5990 | 23.07 | 23.09 | 4361 | -0.17% | -11.22% |
| ADIDAS | 208.70 | 0.29% | 0.60 | 41948 | 208.30 | 207.60 | 208.80 | 38 | 208.70 | 208.80 | 127 | -0.05% | 24.50% |
| AEGON | 5.77 | 3.85% | 0.21 | 1963557 | 5.72 | 5.67 | 5.80 | 2792 | 5.77 | 5.77 | 5369 | 6.47% | 4.63% |
| ALLIANZ | 194.86 | 1.31% | 2.52 | 71705 | 192.00 | 192.00 | 194.90 | 75 | 194.84 | 194.88 | 75 | 3.57% | 0.50% |
| ANGLO AMERICAN | 1752.80 | 0.82% | 14.20 | 555337 | 1741.00 | 1724.00 | 1759.80 | 286 | 1752.40 | 1753.20 | 250 | 12.39% | 11.88% |
| ASML Holding | 162.68 | 0.33% | 0.54 | 89767 | 162.84 | 162.68 | 164.10 | 75 | 162.62 | 162.68 | 503 | 2.70% | 11.63% |
| ASSA Abloy B | 179.75 | -0.42% | -0.75 | 176639 | 180.60 | 179.20 | 180.90 | 1314 | 179.65 | 179.75 | 817 | -3.01% | 5.99% |
| AXA | 23.57 | 1.20% | 0.28 | 643898 | 23.33 | 23.29 | 23.59 | 2552 | 23.57 | 23.57 | 1131 | 4.77% | -6.07% |
| Adecco N | 52.60 | 0.23% | 0.12 | 40488 | 52.50 | 52.22 | 52.80 | 123 | 52.60 | 52.62 | 473 | -9.14% | -29.56% |
| Ahold Delhaize | 19.52 | 0.09% | 0.02 | 458543 | 19.40 | 19.34 | 19.53 | 490 | 19.51 | 19.52 | 250 | -1.35% | 6.35% |
| Air Liquide | 109.50 | -0.55% | -0.60 | 59725 | 110.20 | 109.45 | 110.30 | 231 | 109.45 | 109.50 | 133 | 2.95% | 4.51% |
| Airbus Group | 106.20 | 0.43% | 0.46 | 60901 | 105.54 | 105.54 | 106.50 | 160 | 106.12 | 106.30 | 160 | -0.66% | 26.79% |
| Akzo Nobel | 81.16 | -0.34% | -0.28 | 102679 | 81.36 | 81.08 | 81.79 | 250 | 81.14 | 81.16 | 412 | 0.97% | 11.53% |
| Altice A | 2.27 | -0.74% | -0.02 | 285246 | 2.27 | 2.26 | 2.29 | 632 | 2.26 | 2.27 | 6711 | 5.47% | -73.94% |
| Amadeus IT | 80.08 | 1.14% | 0.90 | 258930 | 79.38 | 79.10 | 80.12 | 374 | 80.06 | 80.10 | 401 | 0.48% | 31.70% |
| ArcelorMittal | 27.68 | 1.37% | 0.38 | 512052 | 27.10 | 27.06 | 27.80 | 71 | 27.66 | 27.68 | 699 | 6.76% | 0.89% |
| Assicurazioni Genera | 15.46 | 0.88% | 0.14 | 313847 | 15.36 | 15.31 | 15.47 | 1563 | 15.46 | 15.46 | 1870 | 1.73% | 0.62% |
| AstraZeneca | 5685.00 | 0.34% | 19.00 | 120115 | 5688.00 | 5660.00 | 5697.00 | 365 | 5684.00 | 5686.00 | 379 | 0.82% | 10.62% |
| Atlas Copco A | 257.60 | -0.27% | -0.70 | 228014 | 257.95 | 256.95 | 258.85 | 692 | 257.60 | 257.70 | 351 | 3.07% | -4.86% |
| Aviva | 495.10 | 0.73% | 3.60 | 571413 | 493.00 | 490.80 | 496.10 | 3351 | 494.80 | 495.00 | 1904 | 2.93% | -2.87% |
| B Sky B Group | 1727.50 | 0.35% | 6.00 | 1056204 | 1724.50 | 1724.00 | 1729.00 | 15322 | 1727.00 | 1727.50 | 122170 | 9.30% | 70.28% |
| BA.SABADELL | 1.43 | -0.90% | -0.01 | 1709798 | 1.45 | 1.43 | 1.46 | 3500 | 1.43 | 1.43 | 9096 | 3.33% | -12.64% |
| BAE SYSTEMS | 626.00 | 0.10% | 0.60 | 846352 | 624.60 | 621.90 | 626.80 | 600 | 626.00 | 626.20 | 831 | 0.13% | 8.78% |
| BASF | 80.65 | -0.44% | -0.36 | 429554 | 80.78 | 80.19 | 81.03 | 100 | 80.64 | 80.66 | 14 | - | -14.42% |
| BAYER | 75.94 | -0.22% | -0.17 | 464341 | 76.26 | 75.06 | 76.26 | 250 | 75.90 | 75.95 | 298 | 4.32% | -25.49% |
| BBVA | 5.61 | 0.20% | 0.01 | 2905747 | 5.63 | 5.61 | 5.68 | 3540 | 5.61 | 5.61 | 390 | - | -12.58% |
| BEIERSDORF | 97.50 | 0.52% | 0.50 | 80601 | 96.92 | 96.44 | 97.50 | 287 | 97.48 | 97.52 | 297 | -1.12% | -1.06% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP BILLITON | 1694.60 | 1.22% | 20.40 | 713860 | 1668.00 | 1660.40 | 1700.80 | 1037 | 1694.40 | 1695.00 | 949 | 9.21% | 9.64% |
| BMW | 78.75 | -5.82% | -4.87 | 465394 | 83.26 | 78.59 | 83.73 | 75 | 78.68 | 78.75 | 18 | 1.28% | -3.83% |
| BNP Paribas | 54.97 | 0.68% | 0.37 | 363020 | 54.74 | 54.71 | 55.06 | 1001 | 54.96 | 54.98 | 644 | 5.82% | -12.31% |
| BP | 583.20 | 2.39% | 13.60 | 3739891 | 571.80 | 571.60 | 584.30 | 3127 | 583.10 | 583.20 | 2468 | 3.92% | 8.85% |
| BRIT AMER TOBACCO | 3517.00 | -0.85% | -30.00 | 517568 | 3551.00 | 3458.00 | 3557.00 | 234 | 3515.00 | 3515.50 | 125 | -3.25% | -29.34% |
| BRITISH LAND CO | 621.60 | 0.06% | 0.40 | 54749 | 622.00 | 618.20 | 622.00 | 814 | 620.60 | 621.00 | 100 | 0.98% | -10.65% |
| BT GROUP | 225.25 | -0.57% | -1.30 | 630239 | 227.25 | 225.20 | 227.60 | 1152 | 225.20 | 225.25 | 1503 | -1.05% | -16.57% |
| BURBERRY GROUP | 1999.50 | -0.52% | -10.50 | 235477 | 2004.00 | 1994.00 | 2010.00 | 68 | 1998.50 | 1999.50 | 664 | -4.42% | 11.67% |
| Banco Santander | 4.49 | 0.38% | 0.02 | 5313915 | 4.48 | 4.48 | 4.52 | 2000 | 4.42 | 4.49 | 666 | 6.90% | -16.64% |
| Barclays Bank | 175.52 | -0.27% | -0.48 | 4153936 | 176.00 | 174.70 | 176.12 | 2000 | 175.52 | 175.56 | 2000 | 3.10% | -13.64% |
| Bouygues | 36.78 | -0.24% | -0.09 | 68089 | 36.93 | 36.77 | 37.08 | 53 | 36.77 | 36.78 | 137 | 1.51% | -14.86% |
| CAPITA | 139.60 | -0.85% | -1.20 | 496202 | 143.75 | 136.35 | 143.75 | 900 | 139.40 | 139.65 | 432 | 1.07% | -40.71% |
| CENTRICA | 147.85 | 0.17% | 0.25 | 1686517 | 148.20 | 144.95 | 148.20 | 3112 | 147.80 | 147.85 | 1105 | 1.48% | 6.72% |
| COLOPLAST | 647.40 | 0.84% | 5.40 | 32052 | 640.00 | 640.00 | 649.00 | 30 | 647.40 | 647.80 | 402 | -3.28% | 29.75% |
| CONTINENTAL | 154.30 | -1.72% | -2.70 | 54207 | 156.95 | 154.25 | 157.25 | 37 | 154.25 | 154.35 | 152 | 4.08% | -30.38% |
| CRH PLC | 2522.00 | -0.08% | -2.00 | 52017 | 2517.00 | 2508.00 | 2527.00 | 367 | 2515.00 | 2517.00 | 249 | 3.19% | -5.26% |
| CS Group N | 15.30 | 0.86% | 0.13 | 502814 | 15.21 | 15.21 | 15.33 | 2429 | 15.29 | 15.29 | 1637 | 4.40% | -12.51% |
| Caixabank SA | 4.02 | 0.52% | 0.02 | 891105 | 4.01 | 4.01 | 4.06 | 5974 | 4.02 | 4.03 | 5724 | -3.64% | 2.93% |
| Cap Gemini | 111.15 | 0.77% | 0.85 | 36246 | 110.15 | 110.05 | 111.78 | 113 | 111.05 | 111.15 | 294 | 2.60% | 11.46% |
| Carrefour | 16.43 | -0.15% | -0.03 | 413919 | 16.36 | 16.34 | 16.50 | 727 | 16.43 | 16.44 | 995 | 0.64% | -8.78% |
| Christian Dior | 367.70 | 0.44% | 1.60 | 391 | 366.90 | 366.90 | 368.30 | 25 | 367.40 | 367.80 | 2 | 3.10% | 20.25% |
| Commerzbank | 9.57 | 0.99% | 0.09 | 634627 | 9.52 | 9.52 | 9.65 | 600 | 9.56 | 9.57 | 8037 | - | - |
| Compagnie de Saint-G | 37.62 | -0.54% | -0.20 | 303670 | 37.85 | 37.47 | 37.95 | 735 | 37.62 | 37.62 | 737 | 3.74% | -17.97% |
| Compass Group | 1662.00 | 1.90% | 31.00 | 357112 | 1635.00 | 1633.00 | 1664.00 | 376 | 1662.00 | 1662.50 | 1409 | -0.46% | 1.37% |
| Crédit Agricole | 12.90 | 0.75% | 0.10 | 542296 | 12.83 | 12.82 | 12.93 | 417 | 12.90 | 12.90 | 405 | 2.69% | -7.24% |
| DEUTSCHE BANK | 10.45 | -0.08% | -0.01 | 1031883 | 10.46 | 10.43 | 10.57 | 847 | 10.45 | 10.46 | 500 | 5.89% | -33.99% |
| DEUTSCHE BOERSE | 117.60 | 0.51% | 0.60 | 91468 | 116.90 | 115.90 | 117.60 | 142 | 117.50 | 117.60 | 88 | -0.55% | 20.69% |
| DEUTSCHE POST | 31.31 | -0.45% | -0.14 | 408054 | 31.47 | 31.11 | 31.59 | 1692 | 31.30 | 31.32 | 1725 | 0.13% | -20.97% |
| DEUTSCHE TELEKOM | 13.85 | 0.40% | 0.06 | 929465 | 13.78 | 13.77 | 13.90 | 4177 | 13.84 | 13.85 | 750 | 0.33% | -6.64% |
| DNB ASA | 173.20 | 0.61% | 1.05 | 239319 | 172.53 | 171.90 | 173.50 | 37 | 173.20 | 173.25 | 721 | 0.32% | 12.96% |
| Daimler | 54.84 | -2.30% | -1.29 | 565437 | 56.18 | 54.82 | 56.38 | 21 | 54.83 | 54.84 | 267 | 3.74% | -18.41% |
| Danone | 65.91 | 0.39% | 0.26 | 150668 | 65.62 | 65.48 | 65.94 | 364 | 65.90 | 65.91 | 157 | 1.22% | -6.35% |
| Danske Bank | 168.75 | 1.56% | 2.60 | 369241 | 166.55 | 166.35 | 169.40 | 330 | 168.55 | 168.65 | 943 | -1.69% | -31.14% |
| Diageo | 2682.00 | -0.11% | -3.00 | 377591 | 2685.00 | 2659.50 | 2685.00 | 1512 | 2682.00 | 2683.00 | 633 | 1.44% | -1.61% |
| E.ON | 8.89 | -0.48% | -0.04 | 1418490 | 8.92 | 8.86 | 8.94 | 700 | 8.89 | 8.89 | 375 | 0.71% | -1.55% |
| EDP-ENERGIAS | 3.26 | 0.02% | 0.00 | 599967 | 3.25 | 3.25 | 3.27 | 2713 | 3.26 | 3.26 | 3518 | - | 13.16% |
| ENEL | 4.59 | 0.68% | 0.03 | 1739180 | 4.58 | 4.57 | 4.61 | 388 | 4.59 | 4.59 | 8784 | 0.22% | -11.23% |
| ENI | 16.45 | 1.68% | 0.27 | 1470492 | 16.10 | 16.10 | 16.50 | 300 | 16.45 | 16.45 | 580 | 0.26% | 17.15% |
| ESSILOR INTL. | 123.80 | 0.65% | 0.80 | 48438 | 122.80 | 122.70 | 124.20 | 240 | 123.75 | 123.85 | 282 | 1.32% | 6.91% |
| EXPERIAN | 1944.50 | 0.00% | 0.00 | 188867 | 1944.00 | 1927.50 | 1947.00 | 233 | 1944.00 | 1944.50 | 558 | 1.30% | 19.15% |
| Engie S.A. | 12.28 | -1.48% | -0.18 | 527268 | 12.42 | 12.23 | 12.42 | 3379 | 12.27 | 12.28 | 1100 | 2.02% | -12.00% |
| Equinor | 232.60 | 3.47% | 7.80 | 1063157 | 227.20 | 227.10 | 233.95 | 400 | 232.60 | 232.70 | 729 | 3.45% | - |
| Ericsson B | 79.88 | 1.34% | 1.06 | 1382593 | 79.00 | 78.47 | 80.42 | 773 | 79.84 | 79.90 | 2124 | 2.44% | 46.92% |
| FORTUM | 22.54 | 3.97% | 0.86 | 512443 | 21.65 | 21.65 | 22.63 | 488 | 22.54 | 22.55 | 1511 | -0.55% | 31.87% |
| FRESENIUS | 61.94 | -0.16% | -0.10 | 136294 | 62.10 | 61.80 | 62.26 | 373 | 61.92 | 61.96 | 205 | -1.27% | -4.16% |
| FRESENIUS MED. CARE | 87.84 | 0.85% | 0.74 | 43515 | 87.14 | 86.82 | 87.88 | 309 | 87.82 | 87.88 | 75 | -1.91% | -0.76% |
| Ferguson | 6519.00 | 0.22% | 14.00 | 28882 | 6516.00 | 6497.00 | 6536.00 | 89 | 6518.00 | 6520.00 | 50 | 2.14% | 20.91% |
| Fiat Chrysler | 15.36 | -0.56% | -0.09 | 477454 | 15.54 | 15.35 | 15.64 | 30 | 15.36 | 15.37 | 574 | 2.78% | 3.33% |
| GLAXOSMITHKLINE | 1524.60 | 0.01% | 0.20 | 567184 | 1523.90 | 1516.40 | 1526.40 | 1417 | 1524.20 | 1524.60 | 1469 | 2.64% | 15.31% |
| Geberit N | 451.40 | 0.36% | 1.60 | 3986 | 450.20 | 450.00 | 452.00 | 23 | 451.30 | 451.50 | 68 | 0.02% | 4.87% |
| Givaudan N | 2383.00 | 0.55% | 13.00 | 1921 | 2365.00 | 2359.00 | 2383.00 | 8 | 2381.00 | 2382.00 | 11 | -0.42% | 5.57% |
| Glencore Plc | 339.55 | 2.78% | 9.20 | 5841908 | 335.00 | 334.15 | 340.50 | 485 | 339.60 | 339.70 | 1627 | 10.78% | -14.22% |
| HENKEL Vz | 104.20 | 0.72% | 0.75 | 52080 | 103.35 | 102.75 | 104.25 | 137 | 104.20 | 104.25 | 356 | -1.32% | -5.25% |
| HSBC Holdings | 676.50 | -0.12% | -0.80 | 1186852 | 675.20 | 670.90 | 677.90 | 719 | 676.40 | 676.50 | 900 | 3.45% | -11.59% |
| HeidelbergCement AG | 68.58 | 0.68% | 0.46 | 44794 | 68.26 | 68.14 | 68.90 | 121 | 68.58 | 68.62 | 135 | 3.87% | -24.60% |
| Heineken | 82.04 | 0.24% | 0.20 | 83246 | 81.82 | 81.45 | 82.04 | 319 | 82.02 | 82.06 | 184 | -0.32% | -5.76% |
| Hennes & Mauritz B | 146.94 | -1.14% | -1.70 | 837974 | 148.68 | 146.24 | 149.30 | 1895 | 146.92 | 146.98 | 1536 | 3.52% | -12.31% |
| IBERDROLA | 6.34 | -0.41% | -0.03 | 1510249 | 6.35 | 6.34 | 6.38 | 375 | 6.34 | 6.34 | 3995 | 0.76% | -1.65% |
| ING Groep | 11.60 | 0.99% | 0.11 | 1745966 | 11.54 | 11.54 | 11.65 | 139 | 11.60 | 11.60 | 100 | 3.57% | -25.21% |
| INTESA SANPAOLO | 2.44 | 1.60% | 0.04 | 8285075 | 2.41 | 2.41 | 2.45 | 7000 | 2.44 | 2.44 | 19799 | 0.02% | -13.12% |
| ITV Plc | 154.40 | 1.71% | 2.60 | 1864953 | 151.95 | 151.30 | 154.45 | 968 | 154.25 | 154.30 | 1958 | -3.62% | -8.22% |
| Imperial Brands | 2620.50 | 0.44% | 11.50 | 295441 | 2640.75 | 2601.00 | 2665.50 | 601 | 2620.00 | 2621.00 | 233 | -0.57% | -17.98% |
| Inditex Ind De Desno | 26.45 | -1.12% | -0.30 | 431081 | 26.74 | 26.45 | 26.88 | 741 | 26.44 | 26.45 | 304 | 2.58% | -6.21% |
| Infineon Technologie | 20.31 | 1.25% | 0.25 | 719527 | 20.10 | 20.07 | 20.53 | 492 | 20.29 | 20.30 | 250 | 2.45% | -12.25% |
| Investor B | 412.90 | 0.36% | 1.50 | 110118 | 411.10 | 410.55 | 414.00 | 150 | 412.90 | 413.00 | 376 | 0.81% | 10.29% |
| Johnson, Matthey | 3639.00 | -0.22% | -8.00 | 28493 | 3672.00 | 3625.00 | 3672.00 | 77 | 3639.00 | 3641.00 | 496 | 3.93% | 18.26% |
| Julius Baer N | 50.82 | 0.16% | 0.08 | 101558 | 50.70 | 50.30 | 50.92 | 125 | 50.82 | 50.84 | 600 | 5.90% | -13.94% |
| KBC Groep | 67.08 | 1.08% | 0.72 | 84030 | 66.60 | 66.60 | 67.26 | 196 | 67.08 | 67.12 | 226 | 1.41% | -6.68% |
| KERING | 458.00 | 0.62% | 2.80 | 20198 | 456.60 | 455.20 | 459.60 | 43 | 457.70 | 458.00 | 74 | 3.29% | 15.61% |
| KERRY GROUP A | 92.75 | -0.43% | -0.40 | 12529 | 92.85 | 92.20 | 93.35 | 179 | 92.70 | 92.75 | 105 | -2.31% | -0.37% |
| KINGFISHER | 255.50 | -0.12% | -0.30 | 746961 | 255.90 | 253.80 | 256.60 | 1259 | 255.40 | 255.60 | 9394 | -3.94% | -24.90% |
| KONE | 46.18 | -1.83% | -0.86 | 108491 | 46.80 | 45.72 | 46.91 | 74 | 46.15 | 46.16 | 133 | 2.71% | 5.19% |
| KONINKLIJKE KPN | 2.31 | 0.35% | 0.01 | 1463981 | 2.29 | 2.29 | 2.31 | 6388 | 2.30 | 2.31 | 7508 | 1.32% | -20.87% |
| Koninklijke DSM | 91.78 | -0.24% | -0.22 | 37049 | 91.96 | 91.50 | 92.28 | 178 | 91.76 | 91.80 | 70 | 2.92% | 15.76% |
| L'Oreal | 203.60 | 0.10% | 0.20 | 57813 | 203.30 | 201.35 | 203.80 | 87 | 203.60 | 203.70 | 279 | 0.99% | 9.77% |
| LAND SECURITES GRP | 889.00 | 0.11% | 1.00 | 50663 | 888.50 | 882.50 | 891.50 | 547 | 889.00 | 889.50 | 489 | - | -12.08% |
| LINDE | 177.90 | -0.45% | -0.80 | 1416 | 178.30 | 176.95 | 179.40 | 25 | 177.45 | 178.45 | 35 | 2.52% | -1.22% |
| LUXOTTICA GROUP | 56.86 | 0.85% | 0.48 | 63481 | 56.60 | 56.60 | 57.08 | 350 | 56.86 | 56.88 | 161 | 1.15% | 10.12% |
| LVMH Moët Henn. L. Vui | 304.85 | -0.11% | -0.35 | 32439 | 305.75 | 304.20 | 306.75 | 40 | 304.80 | 304.90 | 83 | 5.83% | 24.04% |
| LafargeHolcim N | 46.07 | 0.99% | 0.45 | 148250 | 45.63 | 45.56 | 46.19 | 562 | 46.06 | 46.08 | 421 | 1.67% | -16.94% |
| Legal & General | 263.50 | 0.23% | 0.60 | 768574 | 262.40 | 262.20 | 264.10 | 870 | 263.40 | 263.50 | 10436 | 4.24% | -4.33% |
| Legrand | 63.50 | -0.47% | -0.30 | 45369 | 63.90 | 63.38 | 64.02 | 214 | 63.48 | 63.52 | 336 | - | -0.68% |
| Lloyds Banking Grp | 61.25 | -0.73% | -0.45 | 9154263 | 61.79 | 61.22 | 61.84 | 10699 | 61.25 | 61.26 | 13619 | 4.08% | -9.28% |
| MARKS & SPENCER GRP | 286.80 | 1.06% | 3.00 | 712082 | 286.00 | 283.90 | 290.30 | 2016 | 286.50 | 286.70 | 1669 | -0.39% | -9.90% |
| MERCK KGAA | 87.58 | 0.67% | 0.58 | 42966 | 87.08 | 86.86 | 87.62 | 70 | 87.56 | 87.58 | 153 | 0.23% | -3.02% |
| Michelin (CGDE) | 103.85 | -1.80% | -1.90 | 39218 | 105.65 | 103.85 | 106.15 | 134 | 103.85 | 103.95 | 133 | 4.13% | -10.37% |
| Münchener Rück | 190.85 | 1.03% | 1.95 | 20483 | 188.65 | 188.45 | 190.90 | 187 | 190.80 | 190.90 | 125 | 2.36% | 4.48% |
| NATIONAL GRID | 771.60 | -0.66% | -5.10 | 677966 | 775.40 | 768.20 | 776.00 | 827 | 771.40 | 771.70 | 491 | -2.36% | -11.27% |
| NEXT | 5572.00 | 8.66% | 444.00 | 170481 | 5538.00 | 5478.00 | 5600.00 | 298 | 5570.00 | 5574.00 | 361 | -4.47% | 13.50% |
| NOKIA | 4.71 | 0.15% | 0.01 | 1943756 | 4.71 | 4.68 | 4.75 | 1750 | 4.71 | 4.71 | 1443 | -0.72% | 20.90% |
| Nestlé N | 79.92 | 0.18% | 0.14 | 299728 | 79.70 | 79.34 | 79.96 | 300 | 79.92 | 79.94 | 959 | -0.86% | -3.61% |
| Nordea Bank | 96.36 | -0.25% | -0.24 | 545499 | 96.52 | 96.12 | 96.64 | 1000 | 96.36 | 96.38 | 969 | -0.06% | -2.47% |
| Novartis N | 82.62 | 0.93% | 0.76 | 303137 | 82.04 | 82.04 | 82.80 | 916 | 82.58 | 82.62 | 948 | - | -0.41% |
| Novo-Nordisk B | 302.95 | 0.20% | 0.60 | 194168 | 303.05 | 302.25 | 304.00 | 50 | 302.95 | 303.00 | 200 | -0.44% | -9.75% |
| OLD MUTUAL LTD. | 163.72 | 1.61% | 2.60 | 107558 | 163.60 | 159.72 | 164.82 | 1500 | 163.38 | 163.72 | 1700 | 6.45% | - |
| ORANGE SA | 13.73 | 0.15% | 0.02 | 374152 | 13.66 | 13.66 | 13.78 | 2245 | 13.72 | 13.73 | 2327 | 0.92% | -4.87% |
| PEARSON | 890.90 | 0.21% | 1.90 | 1173533 | 886.00 | 862.20 | 891.80 | 90 | 890.80 | 891.00 | 452 | 5.90% | 20.05% |
| PHILIPS | 39.18 | 0.95% | 0.37 | 162905 | 38.91 | 38.89 | 39.24 | 200 | 39.18 | 39.19 | 200 | -0.53% | 22.78% |
| PORSCHE AUTOMOBIL | 57.28 | -1.88% | -1.10 | 75713 | 58.54 | 57.26 | 59.00 | 72 | 57.24 | 57.30 | 25 | 5.11% | -16.56% |
| PRUDENTIAL | 1808.50 | 0.44% | 8.00 | 285292 | 1798.50 | 1797.00 | 1812.00 | 672 | 1808.00 | 1809.00 | 1168 | 7.08% | -5.56% |
| Pandora | 382.10 | -3.34% | -13.20 | 141564 | 385.40 | 376.00 | 385.90 | 477 | 382.00 | 382.20 | 16 | 4.72% | -41.35% |
| Pernod-Ricard | 136.75 | 0.48% | 0.65 | 45440 | 135.95 | 135.85 | 136.75 | 214 | 136.70 | 136.75 | 335 | 1.15% | 3.15% |
| Publicis Groupe | 51.72 | 0.51% | 0.26 | 27923 | 51.40 | 51.08 | 51.74 | 311 | 51.70 | 51.74 | 227 | -0.08% | -9.15% |
| RECKITT BENCKISER | 6827.00 | -0.23% | -16.00 | 106721 | 6838.00 | 6768.00 | 6838.00 | 135 | 6826.00 | 6828.00 | 175 | 1.36% | -1.23% |
| REPSOL | 17.20 | 2.32% | 0.39 | 1141080 | 16.88 | 16.88 | 17.27 | 5437 | 17.20 | 17.20 | 1127 | -0.50% | 13.69% |
| RIO TINTO | 3937.00 | 0.61% | 24.00 | 379230 | 3898.00 | 3870.00 | 3947.50 | 119 | 3936.00 | 3937.00 | 125 | 8.66% | -0.63% |
| ROLLS ROYCE | 989.20 | -0.54% | -5.40 | 404149 | 996.00 | 984.80 | 997.00 | 768 | 989.20 | 989.40 | 679 | 1.26% | 16.81% |
| RWE | 21.16 | 0.43% | 0.09 | 230058 | 21.04 | 21.04 | 21.28 | 154 | 21.17 | 21.19 | 496 | -2.45% | 23.98% |
| Relx Plc | 1569.00 | 0.19% | 3.00 | 502564 | 1556.00 | 1547.00 | 1569.75 | 1625 | 1569.00 | 1569.50 | 421 | -2.30% | -10.70% |
| Renault | 74.67 | -1.39% | -1.05 | 102941 | 75.59 | 74.65 | 76.34 | 16 | 74.65 | 74.70 | 14 | 2.37% | -9.73% |
| Richemont N | 80.12 | -0.64% | -0.52 | 110363 | 80.54 | 80.02 | 80.54 | 175 | 80.08 | 80.10 | 289 | 0.12% | -8.57% |
| Roche GS | 235.20 | 1.23% | 2.85 | 53546 | 233.00 | 232.80 | 235.30 | 26 | 235.15 | 235.20 | 157 | -0.98% | -5.47% |
| Royal Bk of Scotld G | 256.60 | -0.85% | -2.20 | 896110 | 259.00 | 255.90 | 260.00 | 3956 | 256.50 | 256.60 | 3618 | 3.64% | -7.27% |
| Royal Dutch Shell A | 29.54 | 1.86% | 0.54 | 1124124 | 29.07 | 29.07 | 29.59 | 500 | 29.54 | 29.55 | 1726 | 4.19% | 4.47% |
| Ryanair Holdings | 12.91 | -1.26% | -0.17 | 62930 | 13.08 | 12.76 | 13.10 | 150 | 12.90 | 12.91 | 550 | -3.15% | -13.35% |
| SAFRAN | 120.45 | 0.88% | 1.05 | 57406 | 119.45 | 119.10 | 120.75 | 48 | 120.40 | 120.45 | 206 | 1.19% | 38.69% |
| SAP SE | 105.08 | 1.33% | 1.38 | 157056 | 103.60 | 103.34 | 105.10 | 199 | 105.06 | 105.10 | 130 | 0.72% | 11.16% |
| SEB A | 98.66 | 0.90% | 0.88 | 523043 | 97.90 | 97.80 | 98.78 | 1504 | 98.64 | 98.68 | 2868 | 0.99% | 2.01% |
| SES | 17.74 | 3.41% | 0.58 | 101889 | 17.09 | 16.93 | 17.89 | 393 | 17.73 | 17.75 | 684 | -1.68% | 25.22% |
| SGS N | 2570.00 | 0.94% | 24.00 | 514 | 2550.00 | 2547.00 | 2570.00 | 3 | 2569.00 | 2571.00 | 10 | 0.24% | 0.55% |
| SHB A | 110.70 | 0.41% | 0.45 | 374643 | 110.40 | 110.15 | 110.90 | 1774 | 110.70 | 110.75 | 2252 | 2.99% | -1.30% |
| SHIRE | 4527.00 | 0.48% | 21.50 | 219092 | 4511.50 | 4504.50 | 4544.50 | 276 | 4525.50 | 4528.50 | 230 | 0.86% | 15.53% |
| SMITH & NEPHEW | 1387.50 | 0.40% | 5.50 | 54431 | 1384.00 | 1379.00 | 1387.50 | 887 | 1386.50 | 1387.50 | 386 | -1.43% | 7.13% |
| SNAM | 3.73 | -0.29% | -0.01 | 1228386 | 3.75 | 3.72 | 3.77 | 1796 | 3.73 | 3.73 | 1500 | 0.92% | -8.47% |
| SSE | 1133.50 | 0.18% | 2.00 | 177519 | 1127.50 | 1125.00 | 1134.00 | 957 | 1133.50 | 1134.00 | 459 | 1.07% | -14.09% |
| STANDARD CHARTERED | 637.30 | -0.11% | -0.70 | 340768 | 638.10 | 634.80 | 640.50 | 340 | 637.20 | 637.40 | 81 | 5.11% | -18.21% |
| Sampo 'A' | 44.30 | 0.57% | 0.25 | 74062 | 44.12 | 44.03 | 44.32 | 83 | 44.30 | 44.31 | 372 | 0.34% | -3.61% |
| Sandvik | 158.50 | -0.28% | -0.45 | 117817 | 158.70 | 158.50 | 159.45 | 1087 | 158.45 | 158.55 | 234 | 2.09% | 10.84% |
| Sanofi | 74.09 | 0.42% | 0.31 | 210692 | 73.89 | 73.86 | 74.52 | 312 | 74.08 | 74.10 | 557 | -1.78% | 2.44% |
| Schneider Electric | 69.28 | -0.35% | -0.24 | 151463 | 69.68 | 69.16 | 70.10 | 186 | 69.26 | 69.30 | 935 | 0.58% | -2.18% |
| Siemens | 111.92 | 0.74% | 0.82 | 170260 | 111.04 | 110.96 | 112.00 | 43 | 111.90 | 111.92 | 358 | 1.83% | -4.31% |
| Société Générale | 38.23 | 1.10% | 0.41 | 428206 | 37.98 | 37.92 | 38.35 | 1072 | 38.22 | 38.23 | 150 | 4.19% | -12.24% |
| Sodexo | 92.34 | 0.15% | 0.14 | 26422 | 92.20 | 91.98 | 92.66 | 50 | 92.32 | 92.36 | 249 | 1.16% | -17.75% |
| Solvay | 117.35 | 0.17% | 0.20 | 17953 | 117.30 | 117.00 | 117.95 | 205 | 117.20 | 117.30 | 160 | 3.08% | 1.08% |
| Standard Life Aberde | 315.30 | -0.22% | -0.70 | 831980 | 316.70 | 313.40 | 317.50 | 2452 | 315.10 | 315.30 | 636 | -0.66% | -27.61% |
| Svenska Cellulos B | 101.60 | -0.05% | -0.05 | 341454 | 101.90 | 100.50 | 102.05 | 400 | 101.50 | 101.55 | 1655 | -1.64% | 20.51% |
| Swatch Group I | 390.80 | 0.54% | 2.10 | 8128 | 389.20 | 387.70 | 391.50 | 24 | 390.80 | 391.00 | 24 | 1.54% | -2.02% |
| Swedbank A | 216.90 | 0.65% | 1.40 | 227122 | 215.50 | 215.00 | 217.80 | 839 | 216.80 | 216.90 | 551 | 1.46% | 9.22% |
| Swiss Re N | 90.84 | 0.96% | 0.86 | 47659 | 90.12 | 90.02 | 90.92 | 382 | 90.84 | 90.86 | 73 | 2.41% | -1.09% |
| Swisscom N | 445.50 | 0.18% | 0.80 | 7140 | 443.60 | 442.80 | 446.30 | 23 | 445.20 | 445.40 | 97 | 0.20% | -14.19% |
| TELEFÓNICA | 6.82 | -0.01% | -0.00 | 1123283 | 6.84 | 6.82 | 6.90 | 899 | 6.81 | 6.82 | 2821 | 2.70% | -16.01% |
| TESCO | 240.90 | 0.58% | 1.40 | 1868128 | 239.20 | 238.00 | 242.00 | 4507 | 240.90 | 241.00 | 3234 | 1.74% | 13.88% |
| THYSSENKRUPP | 20.58 | 1.43% | 0.29 | 335209 | 20.25 | 20.22 | 20.70 | 496 | 20.57 | 20.59 | 998 | 8.05% | -15.48% |
| Telecom Italia | 0.56 | -0.85% | -0.00 | 10081027 | 0.56 | 0.56 | 0.57 | 57487 | 0.56 | 0.56 | 11250 | 2.00% | -22.21% |
| Telenor | 162.45 | -0.43% | -0.70 | 208658 | 162.95 | 162.00 | 163.55 | 2607 | 162.40 | 162.50 | 930 | -0.49% | -7.62% |
| Telia Company | 41.17 | 0.19% | 0.08 | 794648 | 41.05 | 41.01 | 41.29 | 1971 | 41.17 | 41.18 | 2060 | 0.32% | 12.39% |
| Total | 55.73 | 0.27% | 0.15 | 1008303 | 55.14 | 55.08 | 55.76 | 608 | 55.72 | 55.73 | 200 | 3.46% | 20.29% |
| UBS Group N | 16.03 | 1.39% | 0.22 | 610156 | 15.88 | 15.86 | 16.04 | 3683 | 16.03 | 16.04 | 5673 | 4.56% | -11.48% |
| UNICREDIT | 14.20 | 1.50% | 0.21 | 1211346 | 14.06 | 14.04 | 14.35 | 500 | 14.20 | 14.21 | 1859 | 2.24% | -10.22% |
| UNILEVER | 4195.50 | -0.11% | -4.50 | 266551 | 4202.25 | 4169.00 | 4215.50 | 179 | 4195.00 | 4195.50 | 402 | -1.29% | 1.69% |
| UNITED UTILITIES | 686.20 | -0.52% | -3.60 | 154157 | 688.20 | 678.60 | 688.20 | 563 | 686.00 | 686.60 | 1739 | -2.38% | -16.84% |
| Unilever | 47.49 | 0.09% | 0.04 | 387427 | 47.45 | 47.23 | 47.60 | 200 | 47.49 | 47.49 | 5 | -1.59% | 0.83% |
| VODAFONE GROUP | 168.70 | -0.88% | -1.50 | 3003563 | 169.99 | 168.54 | 170.22 | 3740 | 168.68 | 168.72 | 2833 | 1.14% | -27.80% |
| Valéo | 39.05 | -2.38% | -0.95 | 159349 | 40.02 | 39.03 | 40.28 | 31 | 39.05 | 39.09 | 94 | 5.93% | -35.76% |
| Vinci | 82.14 | 0.74% | 0.60 | 126209 | 81.58 | 81.56 | 82.28 | 104 | 82.14 | 82.16 | 430 | 1.12% | -4.51% |
| Vivendi | 22.27 | 0.09% | 0.02 | 260104 | 22.21 | 22.16 | 22.36 | 2217 | 22.25 | 22.27 | 638 | 3.37% | -1.09% |
| Volkswagen VZ | 150.28 | -1.76% | -2.70 | 109993 | 152.82 | 150.22 |