Finanz und Wirtschaft 
16.06.2019 12:59:14
Chart
Kursdaten
| Kurs | 455.42 | Eröffnung | 457.90 |
| Diff. absolut | -2.96 | Tages-Hoch | 457.90 |
| Diff. % | -0.65 % | Tages-Tief | 454.56 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.06.2019 | 458.38 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.06.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 16.06.2019 / 12:59 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.26% | 483.2 | 405.8 |
| 1 Woche | 0.05% | 461.2 | 454.6 |
| 1 Monat | -0.95% | 466.2 | 442.1 |
| 3 Monate | -2.10% | 483.2 | 442.1 |
| 6 Monate | 7.55% | 483.2 | 400.9 |
| 1 Jahr | -9.34% | 503.6 | 400.9 |
| 3 Jahre | 20.76% | 503.6 | 351.3 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1025.50 | -0.44% | -4.50 | 203873 | 1027.00 | 1018.50 | 1030.00 | 312 | 1025.00 | 1027.00 | 697 | -2.47% | 32.36% |
| ACCOR | 34.78 | 0.26% | 0.09 | 102267 | 34.50 | 34.50 | 34.93 | 145 | 34.70 | 34.81 | 145 | 1.93% | -6.03% |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 44.06 | -0.52% | -0.23 | 73531 | 44.28 | 43.82 | 44.33 | 127 | 44.05 | 44.07 | 106 | -0.74% | 12.46% |
| AGGREKO | 779.40 | -0.31% | -2.40 | 153736 | 779.40 | 778.60 | 786.00 | 476 | 778.80 | 780.00 | 137 | -0.79% | 6.56% |
| ALFA LAVAL | 200.40 | -1.09% | -2.20 | 189338 | 201.90 | 198.70 | 201.90 | 100 | 198.65 | 203.50 | 800 | 0.45% | 5.67% |
| ANTOFAGASTA | 859.80 | -0.67% | -5.80 | 343517 | 860.00 | 855.60 | 864.60 | 583 | 859.00 | 861.80 | 583 | 6.57% | 9.45% |
| ASHTEAD GROUP | 1952.00 | -0.84% | -16.50 | 231330 | 1957.00 | 1949.50 | 1980.00 | 600 | 1952.00 | 1952.50 | 81 | -0.23% | 19.57% |
| ATLANTIA | 23.48 | 0.51% | 0.12 | 157334 | 23.36 | 23.24 | 23.52 | 235 | 23.42 | 23.49 | 550 | 1.91% | 29.72% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2082.00 | 0.05% | 1.00 | 77807 | 2074.00 | 2068.00 | 2085.00 | 239 | 2075.00 | 2083.00 | 91 | -0.38% | 2.06% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 41.62 | -0.14% | -0.06 | 267249 | 41.62 | 41.36 | 41.79 | 119 | 41.59 | 41.63 | 79 | -0.45% | 18.41% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 31.34 | -2.67% | -0.86 | 43551 | 32.26 | 31.22 | 32.26 | 39 | 31.32 | 31.38 | 112 | -3.81% | -21.61% |
| Arkema | 76.00 | -0.68% | -0.52 | 42178 | 76.54 | 75.74 | 76.64 | 64 | 75.94 | 76.22 | 73 | 0.03% | 1.77% |
| Aryzta N | 1.12 | -4.36% | -0.05 | 439742 | 1.15 | 1.12 | 1.16 | 3000 | 1.09 | 1.74 | 6369 | -4.24% | 3.18% |
| Aston Martin Lagonda | 1023.60 | -3.34% | -35.40 | 48056 | 1058.80 | 1019.60 | 1086.20 | 231 | 1019.80 | 1023.80 | 299 | 1.83% | -17.28% |
| Aéroports de Paris | 153.70 | -1.41% | -2.20 | 9687 | 154.80 | 152.90 | 155.20 | 11 | 153.60 | 153.80 | 20 | 0.52% | -7.24% |
| BABCOCK INT GROUP | 465.70 | -1.90% | -9.00 | 467114 | 472.50 | 458.70 | 472.50 | 1043 | 464.20 | 466.10 | 1043 | -2.92% | -5.19% |
| BANKINTER | 6.15 | -1.50% | -0.09 | 671489 | 6.23 | 6.14 | 6.22 | 8224 | 6.00 | 6.15 | 500 | -3.06% | -11.99% |
| BARRATT DEVELOPMENTS | 562.60 | -1.12% | -6.40 | 1188858 | 568.80 | 560.20 | 571.60 | 1328 | 562.00 | 563.00 | 1314 | -0.04% | 21.85% |
| BERKELEY GROUP | 3522.00 | -2.36% | -85.00 | 110947 | 3599.00 | 3508.00 | 3611.00 | 218 | 3520.00 | 3525.00 | 70 | -1.37% | 1.67% |
| BOSKALIS WESTMINSTER | 20.23 | -1.27% | -0.26 | 11751 | 20.48 | 20.14 | 20.51 | 517 | 20.20 | 20.24 | 494 | -0.64% | -6.56% |
| BRENNTAG | 42.33 | -3.07% | -1.34 | 136508 | 42.82 | 41.89 | 42.82 | 20 | 42.32 | 42.37 | 114 | -1.51% | 12.28% |
| BTG | 834.50 | 0.06% | 0.50 | 44220 | 834.00 | 833.50 | 834.75 | 129 | 834.50 | 835.50 | 1300 | - | 0.79% |
| BUNZL | 2162.00 | 0.23% | 5.00 | 183017 | 2155.00 | 2142.00 | 2169.00 | 100 | 2160.00 | 2171.00 | 230 | -1.10% | -8.51% |
| Bank of Ireland | 4.61 | -1.37% | -0.06 | 668699 | 4.64 | 4.58 | 4.69 | 241 | 4.60 | 5.75 | 1500 | -0.99% | -5.38% |
| Bankia | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Boliden | 225.20 | -1.83% | -4.20 | 55642 | 227.60 | 224.80 | 229.20 | 500 | 223.80 | 237.00 | 500 | 0.90% | 17.65% |
| Bolloré | 3.92 | -0.36% | -0.01 | 403519 | 3.93 | 3.88 | 3.93 | 258 | 3.92 | 3.92 | 3300 | 0.05% | 12.01% |
| Bureau Veritas | 21.34 | -0.19% | -0.04 | 90124 | 21.45 | 21.30 | 21.49 | 120 | 21.33 | 21.43 | 233 | 1.38% | 20.29% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CAPITAL & COUNTIES | 212.90 | 1.28% | 2.70 | 859614 | 210.60 | 209.90 | 213.00 | 879 | 212.50 | 213.00 | 2746 | -0.70% | -7.52% |
| CARLSBERG B | 880.40 | -2.95% | -26.80 | 162469 | 902.60 | 872.40 | 903.20 | 175 | 877.00 | 938.60 | 87 | -1.81% | 27.19% |
| CECONOMY | 5.11 | -1.12% | -0.06 | 50303 | 5.20 | 5.08 | 5.22 | 310 | 5.07 | 5.11 | 300 | -1.16% | 61.84% |
| CEZ | 540.50 | 0.00% | 0.00 | - | 540.50 | 540.50 | 540.50 | 1920 | 541.00 | 546.50 | 1920 | - | 1.41% |
| CHRISTIAN HANSEN | 734.80 | 0.41% | 3.00 | 24822 | 734.00 | 728.40 | 736.20 | 100 | 731.80 | 737.40 | 55 | 1.58% | 27.70% |
| CNH Industrial | 8.44 | -0.66% | -0.06 | 414856 | 8.46 | 8.37 | 8.51 | 1102 | 8.42 | 8.45 | 500 | 4.65% | 7.59% |
| COBHAM | 103.85 | -0.29% | -0.30 | 190979 | 103.95 | 103.50 | 104.25 | 1600 | 103.75 | 103.95 | 4410 | 0.29% | 6.06% |
| Carnival | 4028.00 | 0.37% | 15.00 | 97591 | 3998.00 | 3989.00 | 4039.00 | 300 | 4023.00 | 4028.00 | 240 | 2.89% | 7.30% |
| Casino Guichard | 32.63 | 1.34% | 0.43 | 100925 | 32.15 | 32.06 | 32.84 | 201 | 32.60 | 32.64 | 90 | 1.08% | -11.02% |
| Clariant N | 18.80 | -0.82% | -0.15 | 241296 | 18.92 | 18.74 | 19.01 | 46 | 18.79 | 18.91 | 100 | 0.83% | 4.10% |
| Coca-Cola HBC | 2906.00 | -0.34% | -10.00 | 112123 | 2905.00 | 2891.00 | 2918.00 | 256 | 2903.00 | 2908.00 | 258 | -0.14% | 18.95% |
| Croda Int | 5235.00 | -0.10% | -5.00 | 30423 | 5235.00 | 5195.00 | 5250.00 | 95 | 5190.00 | 5235.00 | 76 | 0.77% | 11.79% |
| DCC | 6924.00 | -0.75% | -52.00 | 26377 | 6968.00 | 6920.00 | 6972.00 | 104 | 6920.00 | 6930.00 | 40 | 1.14% | 15.98% |
| DIA | 0.58 | 0.42% | 0.00 | 18854 | 0.57 | 0.57 | 0.58 | 6372 | 0.58 | 0.61 | 33064 | 2.26% | 23.83% |
| DSV | 621.00 | 1.44% | 8.80 | 95134 | 612.50 | 611.70 | 621.00 | 90 | 599.20 | 621.00 | 179 | 1.94% | 45.26% |
| Dassault Systèmes | 137.00 | -0.51% | -0.70 | 66753 | 137.30 | 136.35 | 138.00 | 50 | 136.90 | 137.40 | 41 | 1.14% | 32.69% |
| Derwent London | 3206.00 | 0.56% | 18.00 | 32702 | 3196.00 | 3178.00 | 3210.00 | 80 | 3204.00 | 3212.00 | 154 | -1.48% | 12.45% |
| Deutsche Wohnen | 37.05 | -1.07% | -0.40 | 462595 | 37.05 | 36.71 | 37.70 | 136 | 36.96 | 37.06 | 300 | 3.55% | -7.51% |
| Direct Line Insuranc | 322.90 | -0.46% | -1.50 | 571714 | 323.00 | 321.20 | 323.80 | 2204 | 322.60 | 323.30 | 2215 | -1.34% | 1.83% |
| Dixons Carphone | 121.05 | -0.70% | -0.85 | 352881 | 122.30 | 120.75 | 124.05 | 2005 | 120.95 | 121.20 | 4070 | -2.26% | 0.92% |
| Dufry N | 80.68 | -0.52% | -0.42 | 42477 | 81.22 | 80.42 | 81.66 | 200 | 78.06 | 80.82 | 11 | -2.61% | -13.21% |
| E.D.F. | 11.81 | -0.96% | -0.12 | 498272 | 11.96 | 11.79 | 11.96 | 440 | 11.80 | 11.81 | 168 | -6.38% | -14.51% |
| ENAGAS | 25.11 | 0.00% | 0.00 | 197680 | 25.22 | 24.96 | 25.23 | 238 | 25.10 | 27.00 | 171 | -0.91% | 6.26% |
| ERSTE GROUP BANK | 32.00 | -0.37% | -0.12 | 149375 | 31.82 | 31.82 | 32.30 | 1584 | 31.50 | 32.03 | 118 | -0.31% | 10.69% |
| EasyJet | 928.60 | 0.30% | 2.80 | 445493 | 926.80 | 917.40 | 936.00 | 543 | 928.00 | 929.20 | 533 | 2.07% | -16.00% |
| Edenred | 43.04 | 1.03% | 0.44 | 121852 | 42.58 | 42.28 | 43.15 | 300 | 43.04 | 43.19 | 117 | 1.37% | 34.12% |
| Eiffage | 85.32 | -1.98% | -1.72 | 134283 | 86.70 | 84.98 | 86.98 | 65 | 85.06 | 85.34 | 60 | -2.45% | 17.39% |
| Electrolux B | 229.20 | 0.13% | 0.30 | 265364 | 228.90 | 226.90 | 229.80 | 100 | 227.70 | 236.00 | 35 | 3.20% | 22.80% |
| Elisa Corp. | 42.13 | 0.69% | 0.29 | 120586 | 41.88 | 41.86 | 42.30 | 49 | 41.00 | 42.17 | 42 | 1.62% | 16.90% |
| Endesa | 23.83 | -0.21% | -0.05 | 358927 | 23.88 | 23.67 | 23.96 | 220 | 23.83 | 23.87 | 250 | 1.06% | 17.97% |
| Eutelsat Communicati | 16.32 | -1.75% | -0.29 | 110239 | 16.66 | 16.25 | 16.66 | 299 | 16.25 | 16.32 | 800 | 1.40% | -5.50% |
| FERROVIAL | 22.15 | 0.36% | 0.08 | 447856 | 22.05 | 22.04 | 22.21 | 417 | 22.14 | 22.15 | 417 | 2.36% | 24.44% |
| G4S Plc | 212.60 | -2.07% | -4.50 | 623066 | 216.20 | 212.50 | 216.20 | 1613 | 212.40 | 212.70 | 5500 | -0.56% | 7.00% |
| GBL | 85.18 | -0.56% | -0.48 | 20028 | 85.48 | 84.82 | 85.62 | 40 | 85.16 | 85.22 | 45 | 0.19% | 12.32% |
| GEA GROUP | 24.99 | -2.88% | -0.74 | 249785 | 25.70 | 24.84 | 25.70 | 192 | 24.97 | 25.01 | 90 | -0.20% | 11.07% |
| GETINGE | 144.85 | 0.63% | 0.90 | 470082 | 144.65 | 141.80 | 145.55 | 100 | 115.00 | 150.00 | 4302 | 5.08% | 81.18% |
| GRIFOLS CL. A | 24.24 | 0.04% | 0.01 | 178132 | 24.21 | 24.11 | 24.28 | 130 | 24.23 | 24.25 | 22 | 0.08% | 6.18% |
| Galp Energia | 13.18 | -0.98% | -0.13 | 355772 | 13.30 | 13.14 | 13.31 | 81 | 13.07 | 13.19 | 260 | -3.20% | -4.22% |
| Gecina | 134.20 | 0.52% | 0.70 | 21794 | 133.50 | 132.90 | 134.20 | 35 | 134.00 | 135.10 | 37 | 1.13% | 18.76% |
| Gemalto | 51.20 | - | - | - | - | - | - | 52 | 51.15 | 51.30 | 70 | - | 1.07% |
| Getlink SE | 13.79 | 0.44% | 0.06 | 89551 | 13.71 | 13.71 | 13.85 | 226 | 13.78 | 13.80 | 950 | -1.85% | 17.21% |
| HARGREAVES LANSDOWN | 1870.50 | -0.35% | -6.50 | 175914 | 1874.50 | 1858.25 | 1885.50 | 267 | 1866.00 | 1872.00 | 407 | -3.43% | 1.63% |
| HERMES INTL | 610.20 | -0.07% | -0.40 | 11071 | 609.80 | 606.60 | 611.40 | 20 | 608.60 | 611.80 | 20 | -0.36% | 26.10% |
| HIKMA PHARMA | 1645.50 | 0.18% | 3.00 | 72394 | 1630.00 | 1617.00 | 1659.50 | 113 | 1639.00 | 1647.00 | 386 | 2.52% | -3.74% |
| HOWDEN JOINERY GROUP | 500.00 | 0.00% | 0.00 | 289624 | 499.40 | 494.30 | 502.00 | 440 | 499.10 | 500.20 | 2300 | - | 14.18% |
| Hammerson | 282.50 | -0.53% | -1.50 | 735698 | 283.50 | 281.30 | 285.40 | 2625 | 282.30 | 282.70 | 2597 | 2.36% | -14.34% |
| Hannover Rückversich | 140.10 | 0.14% | 0.20 | 20180 | 139.70 | 139.20 | 140.10 | 23 | 140.00 | 140.20 | 45 | 0.57% | 19.64% |
| Heineken Holding | 89.55 | -2.02% | -1.85 | 71227 | 90.55 | 88.80 | 91.20 | 17 | 89.50 | 89.60 | 61 | -1.76% | 21.84% |
| Hexagon B | 482.30 | -0.90% | -4.40 | 175491 | 486.40 | 477.40 | 486.40 | 50 | 462.40 | 488.80 | 1121 | 2.86% | 18.27% |
| Hugo Boss | 54.80 | 0.59% | 0.32 | 84569 | 54.64 | 54.28 | 55.28 | 24 | 54.78 | 54.80 | 2 | 2.54% | 1.93% |
| IAG | 462.60 | -1.01% | -4.70 | 802405 | 464.80 | 460.40 | 469.60 | 1500 | 462.10 | 463.80 | 1085 | -0.62% | -25.05% |
| IMI PLC | 972.40 | -0.25% | -2.40 | 92339 | 978.60 | 964.60 | 979.60 | 375 | 971.60 | 985.40 | 4628 | 1.12% | 2.63% |
| INCHCAPE | 617.00 | 0.73% | 4.50 | 98500 | 611.00 | 611.00 | 617.50 | 414 | 616.50 | 618.00 | 1900 | 0.49% | 11.47% |
| INGENICO | 76.40 | -1.14% | -0.88 | 55086 | 76.86 | 75.62 | 76.86 | 53 | 76.40 | 76.48 | 60 | 0.69% | 54.69% |
| INTU PROPERTIES | 86.16 | -1.58% | -1.38 | 358341 | 87.22 | 85.60 | 87.22 | 1800 | 86.00 | 86.28 | 1722 | -0.42% | -24.55% |
| Iliad | 101.40 | -3.98% | -4.20 | 38886 | 105.60 | 101.10 | 105.60 | 130 | 101.35 | 101.70 | 55 | -0.78% | -17.02% |
| Industrivärden A | 207.20 | -0.38% | -0.80 | 20856 | 207.40 | 206.00 | 207.60 | 310 | 206.60 | 207.80 | 74 | 1.27% | 13.29% |
| Informa Plc | 801.20 | -0.12% | -1.00 | 264137 | 802.00 | 795.80 | 803.00 | 414 | 800.80 | 801.40 | 250 | 1.16% | 26.85% |
| Inmarsat | 545.60 | 0.40% | 2.20 | 296709 | 543.40 | 542.40 | 545.80 | 921 | 543.80 | 545.80 | 160 | 0.81% | 43.01% |
| Intercontinental Hot | 5224.00 | 0.17% | 9.00 | 34123 | 5182.00 | 5181.00 | 5232.00 | 50 | 5221.00 | 5224.00 | 61 | 0.54% | 23.59% |
| Intertek Group | 5532.00 | 0.80% | 44.00 | 62087 | 5486.00 | 5472.00 | 5540.00 | 50 | 5528.00 | 5532.00 | 82 | 1.80% | 14.99% |
| Investec Plc | 476.90 | -0.65% | -3.10 | 183249 | 479.90 | 475.60 | 481.30 | 347 | 475.70 | 477.10 | 1068 | 2.12% | 8.44% |
| K+S | 15.98 | 0.44% | 0.07 | 240834 | 15.95 | 15.90 | 16.20 | 315 | 15.94 | 16.00 | 315 | 1.17% | 1.20% |
| Kinnevik AB 'B' | 242.50 | 0.08% | 0.20 | 188477 | 242.30 | 239.70 | 243.50 | 793 | 241.30 | 247.00 | 50 | -2.92% | 13.80% |
| Klépierre | 29.69 | -0.47% | -0.14 | 58694 | 29.76 | 29.56 | 29.82 | 186 | 29.61 | 29.78 | 185 | 1.33% | 9.84% |
| Kühne + Nagel N | 133.70 | -0.37% | -0.50 | 21808 | 134.35 | 133.40 | 134.50 | 424 | 131.95 | 140.00 | 40 | -1.07% | 6.03% |
| LEG Immobilien | 106.40 | 1.00% | 1.05 | 59898 | 105.25 | 105.00 | 106.55 | 47 | 106.25 | 106.85 | 47 | 2.46% | 16.03% |
| LONDON STOCK EXCH. | 5440.00 | 0.63% | 34.00 | 73279 | 5414.00 | 5372.00 | 5442.00 | 67 | 5436.00 | 5440.00 | 50 | 0.48% | 34.99% |
| Lanxess | 45.66 | -2.44% | -1.14 | 97500 | 46.77 | 45.56 | 46.98 | 105 | 45.55 | 45.75 | 105 | -1.47% | 12.77% |
| Leonardo S.p.A. | 10.79 | -0.92% | -0.10 | 553853 | 10.88 | 10.76 | 10.96 | 512 | 10.76 | 10.81 | 509 | 2.57% | 40.68% |
| Lindt & Sprüngli N | 78300.00 | 0.13% | 100.00 | 2 | 78200.00 | 78200.00 | 78300.00 | 2 | 76800.00 | 79600.00 | 2 | - | 7.55% |
| Lonza N | 328.90 | -1.08% | -3.60 | 41339 | 332.00 | 327.40 | 332.00 | 172 | 325.30 | 333.60 | 172 | 2.14% | 29.49% |
| MEGGITT | 510.40 | -0.89% | -4.60 | 222704 | 511.40 | 508.40 | 513.40 | 1426 | 509.60 | 510.20 | 1818 | -0.39% | 8.60% |
| MONDI | 1721.50 | -1.15% | -20.00 | 287213 | 1739.50 | 1710.50 | 1742.00 | 650 | 1720.50 | 1722.00 | 270 | 2.41% | 5.29% |
| MORRISON WM SMKTS | 197.80 | -1.20% | -2.40 | 1981772 | 199.75 | 197.20 | 199.95 | 1000 | 197.80 | 198.25 | 2567 | 1.62% | -7.05% |
| MTU Aero Engines | 198.30 | -0.73% | -1.45 | 40444 | 199.50 | 196.85 | 200.20 | 24 | 198.05 | 198.35 | 20 | -1.49% | 25.35% |
| Man Group | 143.75 | -1.07% | -1.55 | 104804 | 145.80 | 143.50 | 145.80 | 2123 | 143.65 | 143.80 | 710 | -1.74% | 7.88% |
| Manz | 26.60 | 0.00% | 0.00 | - | 26.60 | 26.60 | 26.60 | 1500 | 23.55 | 24.75 | 1 | -3.62% | 30.71% |
| Mediobanca | 8.50 | -0.89% | -0.08 | 275592 | 8.53 | 8.48 | 8.58 | 500 | 8.50 | 8.51 | 1500 | 0.81% | 15.61% |
| Melrose Industries | 169.95 | -2.44% | -4.25 | 1376346 | 173.35 | 169.60 | 173.45 | 1300 | 169.75 | 169.95 | 2488 | - | 3.82% |
| NOKIAN TYRES | 26.62 | -0.52% | -0.14 | 404180 | 26.84 | 25.37 | 26.89 | 100 | 25.30 | 26.73 | 35 | 1.95% | -0.75% |
| NOVOZYMES | 305.00 | -1.61% | -5.00 | 109544 | 308.80 | 303.40 | 310.60 | 400 | 299.10 | 310.70 | 400 | -0.39% | 4.88% |
| Natixis | 3.86 | -1.02% | -0.04 | 987813 | 3.89 | 3.85 | 3.90 | 1428 | 3.85 | 3.87 | 1268 | -3.38% | -5.94% |
| Naturgy Energy Group | 25.48 | -0.16% | -0.04 | 195445 | 25.55 | 25.43 | 25.66 | 323 | 25.48 | 25.55 | 596 | -1.77% | 14.06% |
| Norsk Hydro | 30.94 | -0.93% | -0.29 | 1606401 | 31.18 | 30.72 | 31.24 | 1965 | 27.80 | 31.48 | 16026 | -2.09% | -21.03% |
| OMV | 42.21 | 0.67% | 0.28 | 117760 | 42.10 | 41.94 | 42.70 | 680 | 41.94 | 42.39 | 680 | -0.57% | 10.58% |
| Orkla ASA | 76.18 | 0.58% | 0.44 | 475101 | 76.06 | 75.60 | 76.78 | 5768 | 74.82 | 77.68 | 5768 | -1.14% | 11.96% |
| PENNON GROUP | 760.60 | 0.77% | 5.80 | 255791 | 754.40 | 751.40 | 761.20 | 1500 | 759.80 | 760.60 | 15 | 0.08% | 9.44% |
| PERSIMMON | 1949.50 | -0.13% | -2.50 | 143792 | 1950.50 | 1934.50 | 1959.00 | 320 | 1947.50 | 1953.50 | 244 | -4.25% | 0.88% |
| PROSIEBEN MEDIA | 14.53 | -1.53% | -0.23 | 298288 | 14.63 | 14.48 | 14.71 | 450 | 14.52 | 14.54 | 320 | -3.87% | -6.53% |
| PROXIMUS | 26.13 | -1.54% | -0.41 | 105748 | 26.54 | 26.13 | 26.54 | 200 | 26.13 | 26.14 | 140 | 0.15% | 11.00% |
| PRYSMIAN | 16.91 | 1.90% | 0.32 | 399433 | 16.74 | 16.66 | 17.04 | 327 | 16.86 | 16.92 | 100 | 1.99% | 0.42% |
| Partners Group N | 712.40 | -0.22% | -1.60 | 8417 | 711.80 | 705.20 | 712.80 | 9 | 660.00 | 746.80 | 79 | 0.82% | 19.83% |
| Peugeot | 20.67 | -1.29% | -0.27 | 235445 | 20.84 | 20.36 | 20.88 | 600 | 20.67 | 20.74 | 266 | 0.83% | 11.28% |
| Provident Financial | 444.10 | -2.74% | -12.50 | 28603 | 456.80 | 440.10 | 457.60 | 370 | 443.30 | 446.10 | 1754 | -13.02% | -23.03% |
| QIAGEN | 35.34 | 0.74% | 0.26 | 118053 | 35.15 | 34.83 | 35.34 | 100 | 35.31 | 35.34 | 11 | 2.52% | 19.35% |
| RED ELECTRICA | 19.43 | -0.46% | -0.09 | 242995 | 19.57 | 19.36 | 19.66 | 2603 | 18.96 | 19.93 | 2603 | -1.02% | -0.28% |
| RSA INSURANCE GROUP | 570.20 | -0.45% | -2.60 | 634189 | 571.00 | 568.40 | 573.40 | 875 | 569.00 | 570.60 | 2000 | 0.04% | 11.41% |
| Randstad Holding N.V | 48.30 | 0.19% | 0.09 | 118153 | 48.28 | 48.17 | 49.00 | 103 | 48.19 | 48.32 | 11 | 2.59% | 21.20% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Rexel | 10.23 | 0.00% | 0.00 | 280591 | 10.22 | 10.15 | 10.29 | 495 | 10.21 | 10.24 | 300 | 2.61% | 10.33% |
| Rightmove | 573.30 | -1.87% | -10.90 | 280205 | 583.80 | 573.20 | 584.60 | 1109 | 572.00 | 573.40 | 290 | -1.19% | 32.29% |
| Royal Mail | 200.60 | 1.88% | 3.70 | 1632756 | 198.95 | 197.15 | 203.00 | 2550 | 199.75 | 200.80 | 2550 | 2.37% | -26.71% |
| SAGE GROUP | 763.20 | -0.81% | -6.20 | 453059 | 766.20 | 761.00 | 770.40 | 979 | 762.60 | 765.00 | 795 | 1.06% | 27.50% |
| SCHRODERS VTG | 2930.00 | -0.68% | -20.00 | 34863 | 2938.00 | 2915.00 | 2941.00 | 264 | 2928.00 | 2930.00 | 400 | -0.71% | 19.79% |
| SCOR SE | 38.84 | 1.28% | 0.49 | 140282 | 38.94 | 38.51 | 39.43 | 250 | 38.74 | 39.01 | 250 | 1.81% | -1.42% |
| SEGRO | 718.20 | -0.44% | -3.20 | 265630 | 722.60 | 714.80 | 722.60 | 22 | 717.80 | 718.20 | 198 | 0.62% | 21.81% |
| SEVERN TRENT | 2045.00 | 0.20% | 4.00 | 129451 | 2043.00 | 2034.00 | 2051.00 | 550 | 2043.00 | 2046.00 | 228 | -1.68% | 13.08% |
| SKF B | 157.85 | -2.44% | -3.95 | 496762 | 160.90 | 157.70 | 161.20 | 454 | 157.85 | 158.80 | 271 | 1.06% | 17.58% |
| SMITH (DS) | 352.40 | -2.60% | -9.40 | 1643545 | 359.30 | 349.30 | 359.30 | 2043 | 352.00 | 352.60 | 2023 | 7.34% | 18.22% |
| SMURFIT KAPPA GRP | 26.61 | -0.78% | -0.21 | 132729 | 26.54 | 26.19 | 26.67 | 92 | 26.53 | 26.68 | 92 | 4.43% | 15.19% |
| ST JAMES'S PLACE | 1039.50 | -1.47% | -15.50 | 373653 | 1052.50 | 1033.00 | 1052.50 | 473 | 1035.00 | 1040.50 | 473 | -0.38% | 10.66% |
| STMicroelectronics | 14.13 | -3.02% | -0.44 | 765453 | 14.26 | 13.95 | 14.26 | 182 | 14.12 | 14.18 | 500 | -0.14% | 13.45% |
| SWEDISH MATCH | 425.50 | -0.40% | -1.70 | 113541 | 429.70 | 421.50 | 429.70 | 42 | 375.00 | 425.80 | 75 | -1.55% | 22.23% |
| Sainsbury (J) | 194.15 | -0.82% | -1.60 | 2481268 | 195.55 | 193.25 | 196.35 | 3578 | 193.95 | 194.25 | 3925 | -1.62% | -26.68% |
| Schibsted | 240.10 | 0.21% | 0.50 | 40422 | 239.60 | 236.90 | 240.65 | 1835 | 235.90 | 244.50 | 1835 | -1.23% | 4.96% |
| Schindler PS | 217.50 | -0.18% | -0.40 | 7420 | 217.30 | 215.40 | 217.50 | 260 | 207.30 | 227.70 | 260 | 1.40% | 11.65% |
| Seadrill | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sika N | 158.70 | -0.44% | -0.70 | 79438 | 158.80 | 158.30 | 159.20 | 357 | 156.45 | 160.90 | 356 | 2.42% | 27.27% |
| Skanska B | 167.65 | 0.09% | 0.15 | 188763 | 167.50 | 166.55 | 168.10 | 268 | 165.00 | 195.00 | 840 | 2.48% | 19.32% |
| Smiths Group | 1481.50 | -1.82% | -27.50 | 208220 | 1500.50 | 1481.25 | 1504.50 | 8 | 1481.00 | 1483.00 | 332 | -0.27% | 8.77% |
| Sonova N | 231.30 | -0.60% | -1.40 | 27386 | 231.90 | 230.20 | 232.15 | 200 | 220.00 | 231.40 | 40 | 4.83% | 44.16% |
| Spectris | 2638.00 | -1.12% | -30.00 | 48663 | 2659.00 | 2638.00 | 2667.00 | 80 | 2610.00 | 2639.00 | 220 | -1.49% | 15.20% |
| Stora Enso Oyj R | 9.41 | -1.79% | -0.17 | 712634 | 9.58 | 9.39 | 9.59 | 4779 | 9.16 | 9.48 | 100 | 0.17% | -6.37% |
| Suez Environnement | 12.60 | -0.75% | -0.10 | 232022 | 12.67 | 12.54 | 12.68 | 402 | 12.59 | 12.63 | 436 | 0.80% | 9.86% |
| Swiss Life N | 474.20 | 0.15% | 0.70 | 7029 | 473.00 | 471.90 | 474.50 | 119 | 467.90 | 479.90 | 119 | 1.41% | 25.62% |
| Swiss Prime Site N | 83.90 | 0.18% | 0.15 | 24437 | 83.50 | 83.40 | 84.15 | 617 | 82.65 | 84.00 | 36 | 1.70% | 5.47% |
| Symrise | 88.20 | -0.41% | -0.36 | 59810 | 88.54 | 88.00 | 88.60 | 56 | 88.04 | 88.22 | 150 | 0.27% | 36.62% |
| TATE & LYLE | 753.40 | 0.21% | 1.60 | 206023 | 753.40 | 746.80 | 757.60 | 992 | 753.00 | 754.00 | 663 | 1.95% | 13.91% |
| TENARIS | 10.79 | -1.33% | -0.14 | 776672 | 10.86 | 10.77 | 11.08 | 750 | 10.79 | 10.79 | 1200 | 0.70% | 14.67% |
| TERNA | 5.76 | 0.42% | 0.02 | 2439133 | 5.75 | 5.73 | 5.77 | 1000 | 5.75 | 5.76 | 1700 | 0.31% | 16.53% |
| TRAVIS PERKINS | 1313.00 | -0.08% | -1.00 | 108162 | 1304.50 | 1302.00 | 1352.50 | 700 | 1306.50 | 1313.00 | 900 | 2.14% | 22.14% |
| TUI | 751.40 | -0.61% | -4.60 | 131941 | 753.80 | 748.20 | 758.60 | 761 | 751.00 | 752.20 | 659 | 1.54% | -32.97% |
| TULLOW OIL | 196.35 | -1.01% | -2.00 | 2346034 | 197.05 | 193.40 | 199.40 | 268 | 196.10 | 196.45 | 2362 | -2.65% | 9.63% |
| Taylor Wimpey | 155.95 | -1.38% | -2.17 | 1594067 | 158.10 | 155.35 | 158.25 | 1026 | 155.75 | 155.95 | 52 | -0.48% | 14.46% |
| TechnipFMC | 20.03 | 0.00% | 0.00 | 239175 | 20.22 | 19.93 | 20.28 | 276 | 19.98 | 20.14 | 253 | 2.17% | 13.16% |
| Tele2 B | 133.75 | 0.56% | 0.75 | 331674 | 133.30 | 132.70 | 134.30 | 607 | 133.70 | 135.55 | 4047 | 2.33% | 18.47% |
| Thales | 105.75 | -0.66% | -0.70 | 207467 | 107.53 | 104.95 | 108.25 | 15 | 105.75 | 106.10 | 52 | 2.92% | 3.93% |
| Trelleborg B | 129.90 | -1.48% | -1.95 | 144524 | 132.15 | 129.75 | 132.15 | 769 | 129.80 | 129.90 | 77 | 0.27% | -6.58% |
| UCB | 70.36 | 0.00% | 0.00 | 44802 | 69.96 | 69.72 | 70.48 | 180 | 70.32 | 70.36 | 50 | 2.12% | -1.07% |
| UNITED INTERNET | 31.57 | -4.71% | -1.56 | 152722 | 32.95 | 31.44 | 32.95 | 250 | 31.56 | 31.68 | 152 | -2.68% | -17.53% |
| UPM-KYMMENE | 23.19 | -1.07% | -0.25 | 496082 | 23.51 | 23.09 | 23.53 | 644 | 18.70 | 26.25 | 760 | 3.30% | 4.88% |
| Umicore | 26.89 | -1.97% | -0.54 | 162740 | 27.39 | 26.79 | 27.39 | 305 | 26.88 | 26.90 | 490 | 0.86% | -22.57% |
| Unione Di Banche Ita | 2.32 | -1.53% | -0.04 | 710816 | 2.35 | 2.31 | 2.35 | 2378 | 2.31 | 2.33 | 2366 | -0.04% | -8.09% |
| VESTAS WIND SYSTEMS | 559.20 | -1.17% | -6.60 | 83824 | 566.00 | 559.20 | 570.40 | 250 | 558.80 | 578.40 | 150 | 2.08% | 11.84% |
| VOESTALPINE | 24.08 | -2.35% | -0.58 | 175547 | 24.75 | 23.93 | 24.75 | 44 | 23.87 | 24.13 | 642 | -0.25% | -7.85% |
| Veolia Environnement | 21.28 | 0.28% | 0.06 | 201997 | 21.19 | 21.15 | 21.35 | 410 | 21.21 | 21.35 | 410 | -0.28% | 18.85% |
| Vifor Pharma N | 138.35 | -1.57% | -2.20 | 16235 | 139.55 | 137.80 | 139.55 | 59 | 136.50 | 158.00 | 90 | -1.60% | 29.60% |
| Vonovia SE | 46.06 | 0.20% | 0.09 | 412780 | 45.79 | 45.47 | 46.06 | 109 | 45.97 | 46.06 | 2 | 3.18% | 15.67% |
| WARTSILA | 12.83 | -3.06% | -0.41 | 795751 | 13.23 | 12.76 | 13.23 | 3945 | 12.50 | 13.34 | 25 | -1.80% | -7.56% |
| WEIR GROUP | 1477.50 | -3.24% | -49.50 | 209003 | 1524.50 | 1475.50 | 1525.50 | 399 | 1476.00 | 1478.00 | 140 | -0.37% | 13.57% |
| WILLIAM HILL | 141.05 | -2.12% | -3.05 | 652067 | 144.35 | 140.75 | 145.35 | 28524 | 139.70 | 143.10 | 31914 | -1.50% | -8.88% |
| WIRECARD | 150.00 | -0.13% | -0.20 | 52896 | 151.45 | 148.50 | 151.50 | 55 | 149.70 | 150.10 | 54 | 2.25% | 12.82% |
| WOLTERS KLUWER | 64.28 | 0.00% | 0.00 | 121973 | 64.16 | 63.96 | 64.36 | 3 | 64.28 | 64.30 | 2 | 0.41% | 24.67% |
| WOOD GROUP (JOHN) | 399.30 | 0.05% | 0.20 | 432667 | 400.20 | 396.70 | 408.90 | 941 | 399.40 | 403.50 | 10533 | -0.27% | -21.27% |