Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 25.01.2021 | 506.18 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 26.01.2021 / 17:50 |
Währung | EUR | Aktualisierungsstand | 27.01.2021 / 01:42 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.27% | 520.7 | 503.6 |
1 Woche | -0.32% | 520.7 | 504.2 |
1 Monat | 1.71% | 520.7 | 501.7 |
3 Monate | 16.74% | 520.7 | 414.4 |
6 Monate | 16.05% | 520.7 | 414.4 |
1 Jahr | -1.25% | 529.4 | 316.2 |
3 Jahre | 3.82% | 529.4 | 316.2 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3I GROUP | 1156.50 | 1.67% | 19.00 | 261710 | 1143.00 | 1137.50 | 1165.00 | 287 | 1155.50 | 1157.00 | 566 | 2.25% | 0.39% |
Accor S.A. | 27.91 | -0.71% | -0.20 | 4254 | 27.68 | 27.68 | 27.99 | 5 | 27.88 | 27.97 | 300 | -8.46% | -5.71% |
ACS ACTIVIDADES DE C | 27.02 | 0.00% | 0.00 | - | 27.02 | 27.02 | 27.02 | 400 | 26.60 | 26.70 | 10 | -7.37% | -1.06% |
Admiral Group | 2944.00 | 0.03% | 1.00 | 128619 | 2951.00 | 2918.00 | 2954.50 | 50 | 2944.00 | 2947.00 | 50 | 0.55% | 1.03% |
Aena SA | 127.30 | 0.00% | 0.00 | - | 127.30 | 127.30 | 127.30 | 11 | 128.90 | 128.80 | 1 | -6.36% | -10.60% |
AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 43.91 | 25 | 0.00% | 4.42% |
AGGREKO | 603.00 | 2.46% | 14.50 | 47608 | 591.50 | 584.00 | 605.50 | 54 | 601.50 | 603.00 | 555 | -5.93% | -3.83% |
ALFA LAVAL | 235.20 | 1.12% | 2.60 | 452 | 231.50 | 231.20 | 235.20 | 17 | 235.20 | 232.00 | 50 | 0.30% | 3.52% |
Alstom | 46.00 | -1.39% | -0.65 | 20430 | 45.98 | 45.97 | 46.00 | 5 | 37.50 | 46.41 | 3 | -3.16% | -1.58% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Andritz | 39.90 | -2.40% | -0.98 | 202 | 39.64 | 39.64 | 39.90 | 155 | 39.70 | 39.88 | 50 | 1.84% | 6.80% |
ANTOFAGASTA | 1474.00 | 0.82% | 12.00 | 280763 | 1460.00 | 1451.00 | 1491.00 | 209 | 1473.00 | 1474.50 | 223 | -2.29% | 2.11% |
Arkema | 93.06 | -0.24% | -0.22 | 41 | 93.22 | 93.06 | 94.74 | 5 | 93.06 | 95.10 | 6 | -2.84% | -0.98% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
ASHTEAD GROUP | 3734.00 | -0.37% | -14.00 | 203184 | 3752.00 | 3724.00 | 3786.00 | 81 | 3734.00 | 3767.00 | 661 | 1.80% | 8.59% |
Aston Martin Lagonda | 1797.80 | 0.44% | 7.80 | 61199 | 1780.80 | 1749.50 | 1809.60 | 617 | 1753.20 | 1801.20 | 108 | 6.77% | -10.11% |
Atlantia | 13.47 | 0.73% | 0.10 | 1434 | 13.47 | 13.47 | 13.47 | 83 | 13.21 | 13.37 | 511 | -1.45% | -8.57% |
ATOS | 61.51 | 0.00% | 0.00 | - | 61.51 | 61.51 | 61.51 | 1 | 63.28 | 62.04 | 30 | -6.96% | -18.05% |
Aéroports de Paris | 95.20 | 3.09% | 2.85 | 9 | 95.25 | 95.20 | 95.25 | 4 | 95.20 | 112.30 | 8 | -0.05% | -10.02% |
BABCOCK INT GROUP | 216.85 | 2.29% | 4.85 | 520260 | 213.90 | 208.80 | 219.70 | 1317 | 216.30 | 217.10 | 1253 | 8.62% | -23.35% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Bank of Ireland | 3.38 | 0.00% | 0.00 | - | 3.38 | 3.38 | 3.38 | 32 | 3.11 | 3.09 | 32 | 0.00% | 2.30% |
Bankia | 1.40 | 0.00% | 0.00 | - | 1.40 | 1.40 | 1.40 | 751 | 1.43 | 1.41 | 714 | -7.67% | -2.60% |
BANKINTER | 4.79 | -2.05% | -0.10 | 5152 | 4.79 | 4.79 | 4.79 | 221 | 4.78 | 4.83 | 222 | 0.03% | 8.12% |
BARRATT DEVELOPMENTS | 683.80 | -0.47% | -3.20 | 278310 | 690.80 | 681.40 | 694.60 | 706 | 683.40 | 684.40 | 440 | -1.41% | 2.21% |
BERKELEY GROUP | 4447.00 | 0.50% | 22.00 | 70469 | 4428.00 | 4368.00 | 4460.50 | 571 | 4400.00 | 4448.00 | 70 | -0.22% | -6.75% |
Boliden | 295.85 | 0.00% | 0.00 | - | 295.85 | 295.85 | 295.85 | 45 | 291.00 | 289.50 | 5 | 0.19% | 1.15% |
Bolloré | 3.46 | 0.00% | 0.00 | - | 3.46 | 3.46 | 3.46 | 135 | 3.48 | 3.46 | 663 | -0.69% | 2.00% |
Brenntag | 66.92 | -0.42% | -0.28 | 13 | 66.58 | 66.58 | 66.92 | 7 | 66.86 | 66.90 | 8 | -0.18% | 4.56% |
BUNZL | 2411.00 | -2.07% | -51.00 | 153337 | 2448.00 | 2408.00 | 2459.00 | 279 | 2408.00 | 2411.00 | 58 | -1.39% | -1.59% |
Bureau Veritas | 21.95 | 0.00% | 0.00 | 5 | 21.95 | 21.95 | 21.95 | 5 | 21.94 | 22.00 | 52 | -3.47% | 0.60% |
CAPITAL & COUNTIES | 132.50 | 3.19% | 4.10 | 255637 | 128.10 | 128.00 | 134.50 | 750 | 132.00 | 132.50 | 1719 | -2.93% | -8.62% |
CARLSBERG B | 923.60 | -0.60% | -5.60 | 1246 | 922.80 | 920.60 | 925.40 | 24 | 898.20 | 924.20 | 9 | -0.60% | -5.56% |
Carnival | 1177.75 | -0.28% | -3.25 | 127954 | 1186.50 | 1154.00 | 1213.50 | 300 | 1169.50 | 1204.00 | 500 | -10.40% | -14.35% |
Casino Guichard | 26.96 | -0.13% | -0.04 | 176 | 26.96 | 26.96 | 26.96 | 2 | 27.00 | 33.60 | 11 | -2.86% | 7.47% |
CECONOMY | 5.61 | 0.00% | 0.00 | - | 5.61 | 5.61 | 5.61 | 374 | 5.25 | 6.20 | 25 | 0.00% | -1.92% |
CEZ | 518.00 | 0.00% | 0.00 | - | 518.00 | 518.00 | 518.00 | 1200 | 514.00 | 524.00 | 1200 | 0.00% | 0.00% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
CHRISTIAN HANSEN | 561.60 | 0.36% | 2.00 | 3510 | 564.30 | 560.80 | 567.90 | 45 | 563.20 | 540.00 | 100 | 0.86% | -10.54% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
CNH Industrial | 10.74 | -4.06% | -0.46 | 1811 | 10.73 | 10.72 | 10.81 | 3 | 10.66 | 10.69 | 264 | -4.62% | 3.37% |
Coca-Cola HBC | 2245.00 | 0.63% | 14.00 | 60302 | 2228.00 | 2228.00 | 2254.00 | 147 | 2245.00 | 2259.00 | 142 | -2.58% | -4.75% |
Croda Int | 6616.00 | 2.38% | 154.00 | 58770 | 6506.00 | 6506.00 | 6648.00 | 50 | 6614.00 | 6622.00 | 105 | 5.12% | 1.19% |
Dassault Systèmes | 168.20 | 0.55% | 0.93 | 56 | 167.50 | 167.50 | 168.20 | 13 | 167.80 | 168.20 | 19 | 4.80% | 1.14% |
DCC | 5732.00 | 0.17% | 10.00 | 30281 | 5752.00 | 5684.00 | 5788.00 | 54 | 5730.00 | 5738.00 | 100 | -0.97% | 10.10% |
Derwent London | 3130.00 | 1.62% | 50.00 | 12115 | 3092.00 | 3092.00 | 3162.00 | 182 | 3126.00 | 3132.00 | 182 | -2.43% | 1.62% |
Deutsche Wohnen | 41.48 | 0.00% | 0.00 | - | 41.48 | 41.48 | 41.48 | 55 | 42.04 | 41.31 | 55 | -1.13% | -4.27% |
Direct Line Insuranc | 313.70 | -0.67% | -2.10 | 737124 | 317.80 | 312.30 | 317.80 | 1255 | 313.30 | 313.90 | 1302 | -3.30% | -1.48% |
DIA | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 1505 | 0.12 | 0.12 | 924 | -5.94% | 2.36% |
Dixons Carphone | 110.80 | 1.00% | 1.10 | 397079 | 109.20 | 108.40 | 113.20 | 850 | 110.70 | 111.20 | 850 | -9.99% | -4.81% |
DS Smith | 376.10 | 1.79% | 6.60 | 553571 | 372.90 | 371.40 | 379.70 | 864 | 375.80 | 376.10 | 906 | -2.39% | 0.08% |
DSV Panalpina | 976.40 | 0.00% | 0.00 | - | 976.40 | 976.40 | 976.40 | 10 | 988.80 | 989.20 | 12 | -0.35% | -4.53% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
EasyJet | 731.40 | 0.83% | 6.00 | 991851 | 720.20 | 703.00 | 752.60 | 800 | 726.40 | 734.80 | 958 | -13.51% | -11.99% |
Edenred | 46.45 | 1.73% | 0.79 | 19 | 46.45 | 46.45 | 46.45 | 19 | 46.45 | 45.83 | 5 | 0.04% | -0.39% |
Eiffage | 75.50 | 1.06% | 0.79 | 67 | 75.50 | 75.50 | 75.50 | 29 | 75.00 | 92.00 | 5 | -7.15% | -4.53% |
E.D.F. | 10.78 | 3.16% | 0.33 | 146406 | 10.74 | 10.70 | 10.82 | 748 | 10.77 | 10.79 | 758 | -13.42% | -16.51% |
Electrolux B | 210.50 | 1.06% | 2.20 | 5 | 210.50 | 210.50 | 210.50 | 5 | 210.70 | 208.70 | 58 | 5.78% | 9.64% |
Elisa A | 47.90 | 0.10% | 0.05 | 19 | 47.90 | 47.90 | 47.90 | 19 | 47.79 | 47.85 | 20 | 3.87% | 6.30% |
ENAGAS | 18.48 | 1.40% | 0.26 | 647 | 18.44 | 18.31 | 18.48 | 75 | 18.44 | 18.50 | 60 | -0.08% | 7.16% |
Endesa | 22.04 | 0.00% | 0.00 | - | 22.04 | 22.04 | 22.04 | 84 | 22.04 | 21.91 | 95 | -1.34% | -1.30% |
ERSTE GROUP BANK | 26.17 | 3.52% | 0.89 | 1739 | 26.00 | 25.97 | 26.20 | 192 | 26.20 | 35.30 | 7 | -1.36% | 3.97% |
Eutelsat Communicati | 9.69 | -0.68% | -0.07 | 235 | 9.56 | 9.56 | 9.75 | 4 | 9.69 | 9.70 | 10 | 2.84% | 5.05% |
FERROVIAL | 20.22 | 0.00% | 0.00 | - | 20.22 | 20.22 | 20.22 | 3 | 20.13 | 20.22 | 340 | -3.44% | -10.96% |
G4S PLC | 260.40 | 0.19% | 0.50 | 1117767 | 258.90 | 258.40 | 261.50 | 619 | 259.50 | 260.40 | 238 | 0.68% | 2.56% |
Galp Energia | 8.72 | -1.07% | -0.09 | 2979 | 8.59 | 8.54 | 8.72 | 14 | 8.67 | 8.64 | 119 | -5.81% | -1.00% |
GEA GROUP | 29.55 | 0.00% | 0.00 | - | 29.55 | 29.55 | 29.55 | 5 | 29.55 | 29.62 | 27 | -1.43% | -0.20% |
Gecina | 117.85 | 0.73% | 0.85 | 25 | 117.85 | 117.85 | 117.85 | 21 | 116.40 | 117.90 | 7 | -2.36% | -6.17% |
Getinge B | 197.00 | 0.00% | 0.00 | - | 197.00 | 197.00 | 197.00 | 6 | 198.00 | 197.00 | 5 | 1.60% | 2.31% |
Getlink SE | 12.78 | 0.63% | 0.08 | 8 | 12.78 | 12.78 | 12.78 | 636 | 12.71 | 12.75 | 586 | -5.47% | -10.63% |
GRIFOLS CL. A | 24.55 | 0.00% | 0.00 | - | 24.55 | 24.55 | 24.55 | 64 | 24.63 | 24.65 | 25 | -4.06% | 2.31% |
GBL | 85.00 | 0.00% | 0.00 | - | 85.00 | 85.00 | 85.00 | 15 | 72.98 | 83.10 | 10 | 0.70% | 2.66% |
Hammerson | 20.24 | 5.17% | 0.99 | 2727433 | 19.66 | 19.47 | 20.71 | 86599 | 19.35 | 20.99 | 9200 | -9.72% | -18.55% |
Hannover Rueck | 131.85 | 0.00% | 0.00 | - | 131.85 | 131.85 | 131.85 | 26 | 132.60 | 207.80 | 57 | -1.82% | -0.11% |
HARGREAVES LANSDOWN | 1684.50 | 1.17% | 19.50 | 178441 | 1669.50 | 1632.00 | 1696.00 | 191 | 1683.00 | 1686.50 | 272 | 5.28% | 11.04% |
Heineken Holding | 74.80 | -2.51% | -1.93 | 706 | 74.80 | 74.80 | 74.80 | 15 | 74.20 | 76.20 | 59 | -3.48% | -3.17% |
HERMES INTL | 871.70 | 0.33% | 2.90 | 38 | 870.00 | 870.00 | 871.70 | 2 | 869.40 | 872.00 | 1 | 0.05% | -1.19% |
Hexagon B | 762.40 | 0.10% | 0.80 | 23 | 762.40 | 762.40 | 762.40 | 37 | 762.40 | 763.40 | 7 | 0.58% | 1.03% |
HIKMA PHARMA | 2472.00 | -0.64% | -16.00 | 79186 | 2500.00 | 2469.00 | 2546.00 | 210 | 2470.00 | 2473.00 | 19 | -1.00% | -1.90% |
HOWDEN JOINERY GROUP | 682.20 | -0.12% | -0.80 | 202359 | 676.00 | 676.00 | 688.00 | 497 | 681.80 | 683.00 | 495 | -1.67% | -1.64% |
Hugo Boss | 29.00 | 4.45% | 1.24 | 2551 | 27.73 | 27.73 | 29.00 | 5 | 28.55 | 81.80 | 5 | 9.75% | 5.17% |
Iliad | 158.65 | 0.00% | 0.00 | - | 158.65 | 158.65 | 158.65 | 8 | 153.00 | 157.90 | 6 | 1.47% | -5.87% |
IMI PLC | 1250.00 | 0.00% | 0.00 | 112231 | 1246.00 | 1245.50 | 1267.00 | 1867 | 1229.00 | 1302.00 | 2150 | -1.42% | 6.43% |
Inchcape | 671.00 | 2.44% | 16.00 | 298907 | 654.50 | 648.00 | 672.00 | 161 | 670.50 | 673.00 | 96 | 5.42% | 3.47% |
Industrivärden A | 287.20 | 0.00% | 0.00 | - | 287.20 | 287.20 | 287.20 | 6 | 289.00 | 289.00 | 5 | -0.07% | 4.44% |
Informa Plc | 509.00 | 3.48% | 17.10 | 1102440 | 498.00 | 491.20 | 513.80 | 1 | 509.00 | 509.40 | 662 | -2.79% | -6.81% |
Intercontinental Hot | 4569.00 | 0.31% | 14.00 | 152013 | 4526.00 | 4493.50 | 4644.00 | 562 | 4498.00 | 4571.00 | 71 | -6.01% | -2.27% |
International Consol | 140.55 | 0.04% | 0.05 | 9064682 | 140.35 | 133.80 | 143.80 | 3000 | 140.25 | 140.80 | 3000 | -11.85% | -12.13% |
Intertek Group | 5624.00 | -0.11% | -6.00 | 67354 | 5644.00 | 5610.00 | 5694.00 | 112 | 5624.00 | 5630.00 | 121 | 2.33% | -0.46% |
Investec PLC | 188.85 | 2.00% | 3.70 | 147456 | 187.35 | 185.60 | 190.75 | 1573 | 188.60 | 189.05 | 1445 | -6.32% | 0.37% |
WOOD GROUP (JOHN) | 282.40 | 1.18% | 3.30 | 831338 | 275.50 | 272.20 | 291.70 | 190 | 281.70 | 283.00 | 480 | -13.93% | -9.46% |
K+S AG | 9.72 | 0.00% | 0.00 | - | 9.72 | 9.72 | 9.72 | 121 | 9.61 | 15.20 | 85 | 0.19% | 24.65% |
Kinnevik AB 'B' | 425.50 | 2.27% | 9.45 | 19 | 425.50 | 425.50 | 425.50 | 29 | 427.75 | 416.75 | 15 | 2.33% | 1.89% |
Klépierre | 17.79 | 8.38% | 1.38 | 1050 | 17.14 | 17.14 | 17.79 | 3 | 17.41 | 17.73 | 47 | -1.74% | -3.84% |
BOSKALIS WESTMINSTER | 23.30 | -1.19% | -0.28 | 1748 | 23.20 | 23.20 | 23.72 | 41 | 22.50 | 29.60 | 61 | -3.08% | 3.10% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Lanxess | 63.02 | 0.74% | 0.46 | 34 | 63.02 | 63.02 | 63.02 | 5 | 63.10 | 63.02 | 34 | -0.94% | -0.66% |
LEG Immobilien | 119.43 | 0.00% | 0.00 | - | 119.43 | 119.43 | 119.43 | 8 | 119.48 | 120.76 | 8 | -1.23% | -6.26% |
Leonardo S.p.A. | 5.48 | 0.00% | 0.00 | - | 5.48 | 5.48 | 5.48 | 138 | 5.48 | 5.59 | 282 | -6.55% | -7.46% |
LONDON STOCK EXCH. | 9064.00 | 0.51% | 46.00 | 69456 | 9048.00 | 9026.00 | 9180.00 | 283 | 8928.00 | 9326.00 | 262 | -0.53% | 0.31% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Man Group | 152.80 | 0.39% | 0.60 | 143766 | 151.70 | 151.70 | 154.15 | 1593 | 152.65 | 158.95 | 17754 | 2.58% | 11.17% |
Manz | 34.00 | 0.00% | 0.00 | - | 34.00 | 34.00 | 34.00 | 12 | 33.80 | 45.70 | 16 | 0.00% | 0.29% |
Mediobanca Banca di | 7.49 | 2.04% | 0.15 | 1365 | 7.49 | 7.49 | 7.49 | 18 | 7.51 | 7.49 | 50 | 1.27% | -0.95% |
MEGGITT | 398.60 | 0.91% | 3.60 | 553182 | 395.10 | 387.80 | 406.90 | 10040 | 382.50 | 402.60 | 6420 | -6.30% | -15.59% |
Melrose Industries | 168.05 | 0.96% | 1.60 | 1900203 | 164.75 | 162.25 | 172.15 | 1823 | 167.90 | 168.10 | 1823 | -8.39% | -5.27% |
MONDI | 1813.00 | 2.11% | 37.50 | 216387 | 1781.50 | 1781.50 | 1825.50 | 337 | 1811.50 | 1814.50 | 370 | 0.69% | 5.50% |
MORRISON WM SMKTS | 184.85 | -0.94% | -1.75 | 1801391 | 187.45 | 184.10 | 188.90 | 900 | 184.70 | 184.90 | 2269 | 2.07% | 4.41% |
MTU Aero Engines | 210.75 | 0.00% | 0.00 | - | 210.75 | 210.75 | 210.75 | 5 | 197.90 | 196.60 | 5 | -1.15% | -1.79% |
Natixis | 3.23 | 2.80% | 0.09 | 1055 | 3.22 | 3.19 | 3.24 | 96 | 3.21 | 3.23 | 33 | 0.91% | 15.79% |
Naturgy Energy Group | 22.18 | 16.74% | 3.18 | 4364 | 22.20 | 22.14 | 22.40 | 53 | 22.18 | 22.20 | 3 | 11.65% | 16.98% |
NOKIAN TYRES | 30.59 | 1.61% | 0.48 | 1184 | 30.59 | 30.59 | 30.59 | 135 | 30.83 | 30.58 | 25 | 1.09% | 5.79% |
Norsk Hydro | 38.59 | 0.00% | 0.00 | - | 38.59 | 38.59 | 38.59 | 41 | 29.70 | 38.39 | 28 | -3.09% | -3.20% |
NOVOZYMES | 381.00 | 2.09% | 7.80 | 100 | 381.00 | 381.00 | 381.00 | 54 | 376.10 | 380.50 | 44 | 4.44% | 9.20% |
OMV | 35.04 | -0.34% | -0.12 | 208 | 34.74 | 34.74 | 35.04 | 69 | 36.08 | 36.16 | 103 | -6.16% | 5.61% |
Orkla ASA | 84.80 | 0.00% | 0.00 | - | 84.80 | 84.80 | 84.80 | 19 | 74.60 | 98.60 | 18 | -0.63% | -2.64% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Pennon Group | 969.60 | -0.86% | -8.40 | 269816 | 986.60 | 964.90 | 991.20 | 2615 | 960.20 | 970.00 | 50 | 1.19% | 2.19% |
Persimmon | 2683.00 | 0.11% | 3.00 | 180692 | 2704.00 | 2658.00 | 2716.00 | 90 | 2682.00 | 2686.00 | 236 | -1.18% | -3.25% |
ProSiebenSat.1 Media | 14.16 | 2.61% | 0.36 | 5069 | 13.92 | 13.92 | 14.25 | 17 | 12.20 | 16.50 | 15 | 5.91% | 3.47% |
Provident Financial | 251.80 | 3.54% | 8.60 | 101411 | 243.60 | 243.40 | 254.20 | 26 | 190.00 | 262.40 | 5233 | -6.84% | -18.67% |
PROXIMUS | 17.38 | 0.00% | 0.00 | - | 17.38 | 17.38 | 17.38 | 55 | 17.32 | 26.00 | 80 | 2.78% | 8.76% |
PRYSMIAN | 26.89 | -4.03% | -1.13 | 4142 | 27.73 | 26.89 | 27.73 | 57 | 26.93 | 27.99 | 2 | -3.15% | -7.47% |
QIAGEN | 44.27 | 0.48% | 0.21 | 10 | 44.14 | 44.14 | 44.27 | 18 | 26.00 | 44.15 | 5 | -1.55% | 3.17% |
Randstad Holding N.V | 54.48 | 0.00% | 0.00 | - | 54.48 | 54.48 | 54.48 | 3 | 52.90 | 53.00 | 13 | -1.16% | 1.83% |
RED ELECTRICA | 15.96 | 0.73% | 0.12 | 1068 | 16.03 | 15.96 | 16.03 | 394 | 15.98 | 16.00 | 405 | -0.19% | -5.24% |
Rexel | 12.84 | 0.00% | 0.00 | - | 12.84 | 12.84 | 12.84 | 7 | 12.81 | 12.84 | 220 | -7.09% | -1.23% |
Rightmove | 624.40 | 0.52% | 3.20 | 118543 | 622.40 | 621.00 | 629.00 | 518 | 624.20 | 625.20 | 663 | 3.21% | -3.58% |
Royal Mail | 411.20 | -1.74% | -7.30 | 635300 | 417.30 | 411.20 | 426.30 | 6623 | 393.00 | 411.60 | 138 | 5.80% | 22.31% |
RSA INSURANCE GROUP | 677.20 | 0.06% | 0.40 | 192547 | 677.20 | 676.60 | 678.70 | 4 | 677.20 | 677.80 | 3193 | 0.09% | -0.12% |
SAGE GROUP | 612.80 | 0.43% | 2.60 | 368327 | 611.60 | 608.80 | 614.60 | 958 | 612.60 | 613.40 | 494 | 9.35% | 5.08% |
Sainsbury (J) | 251.70 | 1.25% | 3.10 | 2681165 | 250.00 | 248.80 | 254.00 | 2916 | 251.50 | 253.70 | 186 | 5.80% | 11.13% |
Schibsted | 338.80 | 0.00% | 0.00 | - | 338.80 | 338.80 | 338.80 | 114 | 323.80 | 324.60 | 117 | 3.37% | -7.48% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
SCHRODERS VTG | 3471.00 | 0.29% | 10.00 | 24263 | 3491.00 | 3463.00 | 3516.00 | 80 | 3413.00 | 3474.00 | 50 | 1.14% | 3.52% |
SCOR SE | 26.74 | 0.00% | 0.00 | - | 26.74 | 26.74 | 26.74 | 76 | 26.22 | 26.72 | 17 | -5.24% | 0.91% |
SEGRO | 986.60 | -0.08% | -0.80 | 175720 | 992.00 | 981.00 | 993.40 | 315 | 986.20 | 988.00 | 84 | 2.81% | 4.94% |
Severn Trent | 2369.00 | -0.88% | -21.00 | 47092 | 2400.00 | 2363.00 | 2405.00 | 241 | 2368.00 | 2380.00 | 25 | 1.37% | 3.77% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Skanska B | 221.60 | 0.00% | 0.00 | - | 221.60 | 221.60 | 221.60 | 129 | 220.90 | 221.00 | 29 | -4.07% | 5.07% |
SKF B | 237.00 | 1.02% | 2.40 | 379 | 234.10 | 234.00 | 237.00 | 315 | 237.00 | 237.00 | 50 | 0.94% | 10.49% |
Smiths Group | 1464.50 | -0.85% | -12.50 | 102700 | 1473.50 | 1462.00 | 1487.00 | 260 | 1464.00 | 1466.50 | 273 | -2.14% | -2.56% |
SMURFIT KAPPA GRP | 3634.00 | 0.78% | 28.00 | 25983 | 3628.00 | 3614.00 | 3654.00 | 302 | 3630.00 | 3638.00 | 85 | 1.62% | 5.89% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Spectris | 3060.00 | -0.62% | -19.00 | 56074 | 3106.00 | 3055.00 | 3116.00 | 118 | 3058.00 | 3074.00 | 48 | 1.46% | 8.13% |
ST JAMES'S PLACE | 1182.50 | 0.13% | 1.50 | 314841 | 1183.00 | 1180.00 | 1192.50 | 261 | 1182.50 | 1183.50 | 261 | 2.07% | 4.88% |
STMicroelectronics | 32.79 | -1.29% | -0.43 | 1475 | 32.58 | 32.56 | 32.97 | 211 | 32.72 | 32.75 | 282 | 0.15% | 7.76% |
Stora Enso Oyj R | 15.85 | -0.02% | -0.00 | 1103 | 15.74 | 15.74 | 15.85 | 16 | 15.73 | 15.90 | 433 | -0.97% | 0.99% |
Suez SA | 17.12 | 0.00% | 0.00 | - | 17.12 | 17.12 | 17.12 | 131 | 17.00 | 18.00 | 10 | -2.07% | 5.61% |
SWEDISH MATCH | 641.40 | 3.05% | 19.00 | 81 | 650.00 | 641.20 | 650.00 | 36 | 640.20 | 638.80 | 5 | 3.65% | 0.12% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Symrise | 103.60 | 0.36% | 0.38 | 49 | 103.45 | 103.45 | 103.60 | 5 | 103.55 | 103.60 | 10 | 2.63% | -5.39% |
TATE & LYLE | 672.60 | 0.39% | 2.60 | 95001 | 671.00 | 668.60 | 677.60 | 140 | 672.60 | 673.20 | 54 | 1.45% | -0.18% |
Taylor Wimpey | 154.70 | -0.77% | -1.20 | 2234719 | 156.95 | 153.95 | 158.05 | 2031 | 154.65 | 155.55 | 2031 | -4.49% | -6.58% |
TechnipFMC | 8.80 | 1.69% | 0.15 | 9734 | 9.11 | 8.78 | 9.11 | 400 | 8.79 | 8.82 | 400 | -10.53% | 13.29% |
Tele2 B | 115.15 | 0.00% | 0.00 | - | 115.15 | 115.15 | 115.15 | 9 | 115.75 | 116.65 | 197 | -1.29% | 5.62% |
TENARIS | 6.34 | 2.29% | 0.14 | 3881 | 6.15 | 6.09 | 6.34 | 1600 | 6.27 | 6.29 | 1600 | -5.45% | -4.11% |
Terna S.p.A. | 6.11 | 1.26% | 0.08 | 509 | 6.13 | 6.11 | 6.13 | 50 | 6.11 | 6.12 | 343 | 0.96% | -2.52% |
Thales | 73.08 | 0.00% | 0.00 | - | 73.08 | 73.08 | 73.08 | 1778 | 74.78 | 73.74 | 3 | -3.36% | -2.56% |
TRAVIS PERKINS | 1405.50 | -0.35% | -5.00 | 182889 | 1408.50 | 1389.00 | 1420.50 | 231 | 1404.00 | 1407.50 | 239 | 1.41% | 4.03% |
Trelleborg B | 194.85 | 0.00% | 0.00 | - | 194.85 | 194.85 | 194.85 | 15 | 196.40 | 196.95 | 98 | -2.82% | 6.59% |
TUI AG | 344.55 | -0.61% | -2.10 | 136057 | 340.00 | 335.90 | 350.20 | 25 | 321.50 | 370.00 | 5 | -13.56% | 23.46% |
TULLOW OIL | 31.48 | 1.34% | 0.41 | 457250 | 31.16 | 30.81 | 31.66 | 17603 | 31.04 | 33.50 | 50 | -7.12% | 7.57% |
UCB | 87.64 | 0.00% | 0.00 | - | 87.64 | 87.64 | 87.64 | 9 | 88.10 | 87.12 | 1 | 1.35% | 3.23% |
Umicore | 49.25 | 2.43% | 1.17 | 204 | 48.76 | 48.76 | 49.25 | 1 | 48.82 | 49.02 | 15 | 6.95% | 25.22% |
UNITED INTERNET | 36.63 | -1.11% | -0.41 | 27 | 36.63 | 36.63 | 36.63 | 5 | 36.50 | 36.63 | 10 | 3.30% | 5.38% |
UPM-KYMMENE | 30.65 | -0.16% | -0.05 | 56 | 30.70 | 30.61 | 30.75 | 6 | 30.50 | 30.68 | 5 | 0.07% | 0.23% |
Veolia Environnement | 22.36 | 0.09% | 0.02 | 11 | 22.35 | 22.35 | 22.36 | 128 | 12.50 | 26.00 | 13 | -4.10% | 11.86% |
VESTAS WIND SYSTEMS | 1407.50 | -3.33% | -48.50 | 7442 | 1435.50 | 1407.50 | 1435.50 | 25 | 1408.00 | 1530.00 | 5 | -1.19% | -2.39% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
VOESTALPINE | 31.50 | 0.00% | 0.00 | - | 31.50 | 31.50 | 31.50 | 422 | 31.60 | 31.50 | 77 | -2.30% | 6.74% |
Vonovia SE | 55.76 | 0.00% | 0.00 | - | 55.76 | 55.76 | 55.76 | 25 | 49.00 | 66.90 | 11 | -0.21% | -6.47% |
Wärtsilä | 8.44 | 0.00% | 0.00 | - | 8.44 | 8.44 | 8.44 | 18 | 8.60 | 8.59 | 29 | -6.66% | 3.33% |
WEIR GROUP | 1918.00 | 1.35% | 25.50 | 171221 | 1893.00 | 1876.50 | 1939.00 | 227 | 1916.00 | 1924.00 | 264 | -2.02% | -3.79% |
Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 5 | 57.00 | 100.40 | 2 | 0.00% | 2.81% |
WILLIAM HILL | 269.80 | -0.04% | -0.10 | 373811 | 269.70 | 269.60 | 270.00 | 25000 | 269.70 | 269.80 | 1000 | 0.04% | 0.07% |
Wolters Kluwer | 69.77 | 0.10% | 0.07 | 780 | 70.01 | 69.77 | 70.01 | 50 | 69.70 | 69.42 | 2 | -0.74% | 0.56% |
Yara Intl. | 381.40 | 0.00% | 0.00 | - | 381.40 | 381.40 | 381.40 | 181 | 381.90 | 382.40 | 202 | -3.28% | 6.95% |