Finanz und Wirtschaft 
19.06.2019 17:27:31
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.06.2019 | 899.18 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.06.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 19.06.2019 / 17:27 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.62% | 946.1 | 792.2 |
| 1 Woche | 0.39% | 913.6 | 899.2 |
| 1 Monat | -0.10% | 913.6 | 884.0 |
| 3 Monate | -0.09% | 946.1 | 884.0 |
| 6 Monate | 13.08% | 946.1 | 784.0 |
| 1 Jahr | -4.18% | 960.5 | 784.0 |
| 3 Jahre | 29.60% | 969.6 | 649.3 |
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 | 1047.00 | 0.38% | 4.00 | 336081 | 1042.00 | 1040.50 | 1050.50 | 1756 | 1046.50 | 1047.50 | 2110 | -2.34% | 34.62% |
| ACCOR | 36.36 | 0.03% | 0.01 | 279584 | 36.25 | 35.75 | 36.52 | 178 | 36.35 | 36.36 | 450 | 4.42% | -1.78% |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 44.28 | -0.05% | -0.02 | 72111 | 44.07 | 44.07 | 44.49 | 85 | 44.28 | 44.29 | 266 | -0.49% | 13.07% |
| AGGREKO | 794.80 | 0.13% | 1.00 | 105100 | 795.40 | 794.20 | 805.20 | 621 | 794.60 | 795.00 | 250 | -0.68% | 8.53% |
| ALFA LAVAL | 203.95 | 0.42% | 0.85 | 183031 | 204.70 | 202.80 | 205.80 | 266 | 203.90 | 204.00 | 1305 | 0.25% | 7.21% |
| ANTOFAGASTA | 888.00 | -1.44% | -13.00 | 643149 | 897.00 | 884.00 | 908.00 | 865 | 887.80 | 888.20 | 710 | 4.77% | 14.69% |
| ASHTEAD GROUP | 2097.00 | 0.62% | 13.00 | 577679 | 2082.00 | 2080.00 | 2131.00 | 1304 | 2096.00 | 2097.00 | 2051 | 6.00% | 27.66% |
| ATLANTIA | 24.04 | -0.08% | -0.02 | 197374 | 23.99 | 23.95 | 24.15 | 284 | 24.04 | 24.05 | 774 | 3.31% | 32.93% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2083.00 | -0.33% | -7.00 | 117922 | 2085.00 | 2080.00 | 2096.00 | 634 | 2082.00 | 2083.00 | 233 | 0.75% | 2.45% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 41.93 | -0.92% | -0.39 | 132365 | 42.43 | 41.88 | 42.68 | 665 | 41.92 | 41.94 | 777 | 1.17% | 20.40% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 31.76 | 0.51% | 0.16 | 67656 | 31.48 | 31.40 | 31.90 | 858 | 31.74 | 31.78 | 382 | -3.36% | -20.96% |
| Arkema | 79.84 | 2.12% | 1.66 | 85550 | 78.12 | 78.12 | 80.70 | 98 | 79.84 | 79.88 | 49 | -0.79% | 4.69% |
| Aryzta N | 1.15 | 0.79% | 0.01 | 739803 | 1.14 | 1.13 | 1.16 | 516 | 1.15 | 1.16 | 2000 | -3.74% | 5.63% |
| Aston Martin Lagonda | 1055.00 | -0.49% | -5.20 | 141547 | 1060.80 | 1049.80 | 1070.20 | 133 | 1056.80 | 1062.80 | 230 | -1.10% | -14.32% |
| Aéroports de Paris | 160.00 | 2.89% | 4.50 | 58252 | 156.80 | 156.80 | 161.00 | 197 | 159.90 | 160.00 | 11 | 0.84% | -6.16% |
| BABCOCK INT GROUP | 480.90 | 0.08% | 0.40 | 303723 | 480.40 | 478.90 | 486.20 | 901 | 480.80 | 481.00 | 300 | -1.54% | -2.18% |
| BANKINTER | 6.04 | 0.23% | 0.01 | 958168 | 6.06 | 6.02 | 6.10 | 2662 | 6.03 | 6.04 | 1542 | -6.35% | -13.87% |
| BARRATT DEVELOPMENTS | 562.00 | 0.07% | 0.40 | 803662 | 565.80 | 554.60 | 572.40 | 1406 | 561.80 | 562.20 | 3221 | -1.44% | 21.64% |
| BERKELEY GROUP | 3541.00 | -0.87% | -31.00 | 212395 | 3735.00 | 3442.00 | 3774.00 | 223 | 3540.00 | 3541.00 | 25 | -0.42% | 3.12% |
| BOSKALIS WESTMINSTER | 20.50 | 0.29% | 0.06 | 38460 | 20.42 | 20.35 | 20.62 | 176 | 20.49 | 20.51 | 102 | -2.15% | -5.59% |
| BRENNTAG | 42.87 | 0.26% | 0.11 | 110192 | 42.78 | 42.76 | 43.12 | 192 | 42.86 | 42.87 | 186 | -2.77% | 13.42% |
| BTG | 834.00 | 0.00% | 0.00 | 25731 | 834.00 | 834.00 | 834.50 | 16335 | 833.50 | 834.00 | 1753 | 0.06% | 0.72% |
| BUNZL | 2139.00 | -1.88% | -41.00 | 203676 | 2164.00 | 2139.00 | 2168.00 | 619 | 2138.00 | 2139.00 | 2560 | 0.23% | -7.74% |
| Bank of Ireland | 4.69 | 2.09% | 0.10 | 336881 | 4.65 | 4.63 | 4.73 | 1892 | 4.69 | 4.70 | 2408 | -4.29% | -5.59% |
| Bankia | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Boliden | 230.50 | -0.56% | -1.30 | 137750 | 232.40 | 229.00 | 233.60 | 420 | 230.40 | 230.60 | 495 | 0.17% | 21.09% |
| Bolloré | 3.93 | -1.31% | -0.05 | 198033 | 3.97 | 3.92 | 4.00 | 1231 | 3.93 | 3.93 | 994 | 1.43% | 13.78% |
| Bureau Veritas | 21.76 | -0.64% | -0.14 | 80202 | 22.00 | 21.70 | 22.02 | 1065 | 21.75 | 21.76 | 182 | 3.20% | 23.45% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CAPITAL & COUNTIES | 221.60 | 0.96% | 2.10 | 505128 | 218.10 | 217.65 | 224.60 | 1332 | 221.50 | 221.70 | 1853 | 2.74% | -4.65% |
| CARLSBERG B | 882.80 | -1.05% | -9.40 | 147450 | 889.20 | 877.60 | 889.20 | 121 | 882.00 | 883.00 | 100 | -0.07% | 28.89% |
| CECONOMY | 5.31 | -0.52% | -0.03 | 49618 | 5.36 | 5.25 | 5.38 | 175 | 5.31 | 5.32 | 251 | 0.83% | 69.32% |
| CEZ | 540.50 | - | - | - | - | - | - | 1920 | 536.00 | 541.50 | 1920 | - | 1.41% |
| CHRISTIAN HANSEN | 751.00 | 0.64% | 4.80 | 65511 | 745.20 | 733.20 | 751.60 | 57 | 712.00 | 802.20 | 468 | 1.86% | 29.68% |
| CNH Industrial | 9.00 | 1.79% | 0.16 | 813145 | 8.85 | 8.84 | 9.03 | 1079 | 8.99 | 9.00 | 300 | 5.59% | 12.87% |
| COBHAM | 105.50 | -0.47% | -0.50 | 269607 | 105.60 | 105.20 | 106.45 | 1590 | 105.45 | 105.55 | 1974 | 2.22% | 8.25% |
| Carnival | 4038.00 | 0.07% | 3.00 | 141047 | 4026.00 | 3989.00 | 4064.00 | 34 | 4038.00 | 4039.00 | 238 | 0.57% | 7.49% |
| Casino Guichard | 32.92 | -1.41% | -0.47 | 177903 | 33.49 | 32.72 | 34.30 | 414 | 32.92 | 32.97 | 144 | 3.47% | -8.94% |
| Clariant N | 19.38 | 1.31% | 0.25 | 227840 | 19.20 | 19.20 | 19.54 | 491 | 19.36 | 19.38 | 3153 | 0.71% | 5.90% |
| Coca-Cola HBC | 2900.00 | -1.36% | -40.00 | 143062 | 2939.00 | 2883.00 | 2941.00 | 377 | 2898.00 | 2900.00 | 1046 | -0.03% | 20.34% |
| Croda Int | 5230.00 | -2.06% | -110.00 | 44806 | 5332.50 | 5230.00 | 5335.00 | 647 | 5225.00 | 5230.00 | 760 | 2.01% | 14.03% |
| DCC | 6956.00 | -1.02% | -72.00 | 31602 | 6994.00 | 6892.00 | 7024.00 | 48 | 6954.00 | 6960.00 | 80 | 1.12% | 17.72% |
| DIA | 0.54 | -3.22% | -0.02 | 53168 | 0.56 | 0.54 | 0.56 | 333 | 0.54 | 0.54 | 6266 | -3.39% | 19.56% |
| DSV | 635.20 | 0.60% | 3.80 | 115116 | 628.80 | 624.80 | 637.40 | 92 | 620.40 | 647.60 | 200 | 0.96% | 47.70% |
| Dassault Systèmes | 140.85 | -0.81% | -1.15 | 72681 | 141.80 | 139.85 | 142.05 | 365 | 140.80 | 140.85 | 182 | 4.14% | 37.53% |
| Derwent London | 3140.00 | -1.38% | -44.00 | 39325 | 3186.00 | 3126.00 | 3186.00 | 102 | 3140.00 | 3142.00 | 160 | -0.50% | 11.68% |
| Deutsche Wohnen | 34.72 | -5.01% | -1.83 | 1033627 | 35.58 | 34.48 | 35.81 | 104 | 34.71 | 34.72 | 138 | 0.94% | -8.76% |
| Direct Line Insuranc | 322.60 | -0.52% | -1.70 | 453202 | 323.50 | 321.90 | 325.10 | 1096 | 322.60 | 322.90 | 700 | 0.15% | 2.27% |
| Dixons Carphone | 124.70 | 0.73% | 0.90 | 180943 | 125.25 | 123.30 | 125.90 | 2042 | 124.75 | 124.90 | 854 | -1.12% | 3.21% |
| Dufry N | 82.12 | 1.41% | 1.14 | 76479 | 81.06 | 80.56 | 82.62 | 269 | 82.10 | 82.14 | 233 | -1.98% | -12.89% |
| E.D.F. | 12.03 | -1.31% | -0.16 | 284943 | 12.19 | 11.99 | 12.19 | 1716 | 12.03 | 12.04 | 1153 | -2.09% | -11.76% |
| ENAGAS | 24.59 | -1.91% | -0.48 | 324543 | 25.11 | 24.59 | 25.11 | 1316 | 24.59 | 24.60 | 1460 | 0.44% | 6.05% |
| ERSTE GROUP BANK | 32.78 | 0.64% | 0.21 | 324997 | 32.56 | 32.17 | 32.84 | 1101 | 32.78 | 32.79 | 536 | -0.28% | 12.66% |
| EasyJet | 871.60 | -3.28% | -29.60 | 620414 | 888.00 | 868.00 | 897.00 | 303 | 871.00 | 871.60 | 1233 | -2.43% | -18.48% |
| Edenred | 44.32 | 0.73% | 0.32 | 133563 | 44.32 | 44.09 | 44.93 | 6 | 44.31 | 44.32 | 118 | 2.56% | 37.11% |
| Eiffage | 90.10 | 1.65% | 1.46 | 88102 | 88.62 | 88.44 | 90.22 | 117 | 90.10 | 90.12 | 112 | -0.18% | 21.96% |
| Electrolux B | 235.60 | 0.86% | 2.00 | 186109 | 234.00 | 233.60 | 237.30 | 480 | 235.60 | 235.70 | 1197 | 3.36% | 25.15% |
| Elisa Corp. | 42.43 | -0.45% | -0.19 | 52273 | 42.72 | 42.27 | 42.72 | 174 | 42.43 | 42.45 | 407 | 2.97% | 18.26% |
| Endesa | 23.57 | -1.32% | -0.32 | 166539 | 23.92 | 23.46 | 23.92 | 857 | 23.57 | 23.58 | 1332 | 2.27% | 18.27% |
| Eutelsat Communicati | 16.77 | 0.75% | 0.12 | 124351 | 16.66 | 16.40 | 16.77 | 441 | 16.77 | 16.78 | 416 | 2.05% | -3.56% |
| FERROVIAL | 22.43 | 0.13% | 0.03 | 395233 | 22.39 | 22.34 | 22.49 | 1514 | 22.43 | 22.44 | 1898 | 2.19% | 25.84% |
| G4S Plc | 214.40 | -0.56% | -1.20 | 480507 | 217.00 | 214.30 | 217.10 | 1791 | 214.40 | 214.50 | 1147 | -1.42% | 8.51% |
| GBL | 86.36 | 0.05% | 0.04 | 33046 | 86.18 | 86.14 | 86.62 | 99 | 86.36 | 86.38 | 98 | -0.07% | 13.82% |
| GEA GROUP | 25.25 | -0.32% | -0.08 | 160315 | 25.38 | 25.18 | 25.48 | 158 | 25.24 | 25.26 | 100 | -3.06% | 12.58% |
| GETINGE | 148.70 | 0.03% | 0.05 | 17098 | 148.00 | 147.65 | 149.65 | 512 | 148.65 | 148.70 | 1411 | 7.64% | 86.00% |
| GRIFOLS CL. A | 24.83 | 0.00% | 0.00 | 100144 | 24.74 | 24.53 | 24.83 | 655 | 24.82 | 24.83 | 215 | 1.18% | 8.76% |
| Galp Energia | 13.04 | -0.80% | -0.10 | 306498 | 13.13 | 12.99 | 13.19 | 771 | 13.03 | 13.04 | 1464 | -4.71% | -4.47% |
| Gecina | 135.60 | -0.44% | -0.60 | 29352 | 136.10 | 134.10 | 136.50 | 461 | 135.50 | 135.60 | 90 | 1.72% | 20.53% |
| Gemalto | 51.20 | - | - | - | - | - | - | 52 | 51.15 | 51.30 | 70 | - | 1.07% |
| Getlink SE | 14.29 | 2.14% | 0.30 | 192353 | 14.01 | 14.01 | 14.31 | 590 | 14.28 | 14.29 | 661 | 0.14% | 18.91% |
| HARGREAVES LANSDOWN | 1861.00 | -2.85% | -54.50 | 129765 | 1901.00 | 1860.50 | 1915.50 | 148 | 1860.50 | 1861.00 | 431 | 2.27% | 4.07% |
| HERMES INTL | 628.80 | -0.38% | -2.40 | 13583 | 635.40 | 628.80 | 636.60 | 35 | 628.60 | 628.80 | 47 | 2.30% | 30.44% |
| HIKMA PHARMA | 1746.00 | 0.32% | 5.50 | 135973 | 1743.50 | 1721.00 | 1751.50 | 150 | 1746.00 | 1746.50 | 40 | 5.74% | 1.81% |
| HOWDEN JOINERY GROUP | 503.00 | -1.45% | -7.40 | 296819 | 508.40 | 502.00 | 510.20 | 314 | 502.80 | 503.00 | 1237 | 1.27% | 16.56% |
| Hammerson | 284.60 | -0.28% | -0.80 | 528276 | 285.60 | 281.70 | 287.00 | 470 | 284.50 | 284.60 | 1362 | 0.18% | -13.46% |
| Hannover Rückversich | 140.70 | -0.28% | -0.40 | 26744 | 140.60 | 140.40 | 141.60 | 268 | 140.60 | 140.70 | 121 | 0.79% | 20.50% |
| Heineken Holding | 90.60 | 0.22% | 0.20 | 18702 | 90.10 | 89.80 | 90.85 | 179 | 90.55 | 90.65 | 272 | -1.04% | 22.99% |
| Hexagon B | 496.80 | 0.69% | 3.40 | 264033 | 493.30 | 490.40 | 499.60 | 714 | 496.60 | 496.80 | 302 | 2.05% | 20.99% |
| Hugo Boss | 55.16 | -0.65% | -0.36 | 100000 | 55.90 | 55.12 | 56.10 | 190 | 55.14 | 55.16 | 114 | -0.82% | 3.27% |
| IAG | 442.30 | -3.07% | -14.00 | 1923428 | 453.40 | 431.80 | 457.00 | 1430 | 442.20 | 442.40 | 1583 | -2.31% | -26.07% |
| IMI PLC | 996.00 | -0.18% | -1.80 | 38444 | 996.20 | 994.60 | 1008.00 | 104 | 995.80 | 996.20 | 10 | 1.38% | 5.31% |
| INCHCAPE | 616.50 | -0.96% | -6.00 | 141030 | 622.50 | 616.50 | 624.50 | 3679 | 616.00 | 617.00 | 2373 | 0.48% | 12.47% |
| INGENICO | 76.00 | -0.73% | -0.56 | 36706 | 76.54 | 75.70 | 77.50 | 282 | 75.98 | 76.02 | 5 | -0.65% | 55.01% |
| INTU PROPERTIES | 82.86 | -3.04% | -2.60 | 208934 | 86.06 | 82.86 | 86.06 | 446 | 82.86 | 82.98 | 1476 | -3.83% | -25.17% |
| Iliad | 104.00 | 3.59% | 3.60 | 63162 | 100.40 | 99.88 | 104.60 | 153 | 103.95 | 104.00 | 352 | -2.05% | -17.84% |
| Industrivärden A | 210.80 | 0.48% | 1.00 | 22834 | 210.40 | 209.80 | 211.60 | 449 | 210.80 | 211.00 | 200 | 0.48% | 14.71% |
| Informa Plc | 804.80 | -1.06% | -8.60 | 410435 | 812.40 | 803.80 | 812.80 | 718 | 804.80 | 805.00 | 1097 | 1.62% | 28.78% |
| Inmarsat | 547.60 | -0.73% | -4.00 | 162631 | 552.00 | 547.60 | 553.20 | 400 | 547.20 | 547.80 | 2397 | 1.85% | 44.59% |
| Intercontinental Hot | 5218.00 | -1.01% | -53.00 | 75764 | 5276.00 | 5191.00 | 5276.00 | 245 | 5217.00 | 5218.00 | 65 | 1.31% | 24.70% |
| Intertek Group | 5612.00 | -0.50% | -28.00 | 51359 | 5624.00 | 5612.00 | 5658.00 | 107 | 5610.00 | 5614.00 | 526 | 3.15% | 17.23% |
| Investec Plc | 494.60 | 0.65% | 3.20 | 154258 | 491.00 | 491.00 | 498.60 | 289 | 494.50 | 494.60 | 157 | 1.89% | 11.73% |
| K+S | 16.25 | 0.18% | 0.03 | 147819 | 16.14 | 16.11 | 16.45 | 1350 | 16.25 | 16.26 | 913 | 1.60% | 2.72% |
| Kinnevik AB 'B' | 245.30 | -0.45% | -1.10 | 139049 | 247.40 | 243.85 | 247.50 | 560 | 245.20 | 245.30 | 790 | -2.38% | 15.63% |
| Klépierre | 30.38 | -0.13% | -0.04 | 167637 | 30.42 | 30.15 | 30.65 | 400 | 30.37 | 30.38 | 610 | 0.96% | 12.54% |
| Kühne + Nagel N | 137.60 | 1.29% | 1.75 | 43287 | 135.50 | 135.50 | 138.35 | 116 | 137.55 | 137.60 | 139 | 0.22% | 7.73% |
| LEG Immobilien | 105.30 | -1.82% | -1.95 | 68435 | 106.50 | 104.00 | 106.65 | 181 | 105.25 | 105.30 | 66 | 2.93% | 16.96% |
| LONDON STOCK EXCH. | 5478.00 | 0.33% | 18.00 | 90251 | 5474.00 | 5466.00 | 5506.00 | 111 | 5478.00 | 5480.00 | 616 | 0.07% | 35.48% |
| Lanxess | 47.67 | 2.30% | 1.07 | 148652 | 46.49 | 46.45 | 48.36 | 416 | 47.67 | 47.68 | 47 | -3.44% | 15.09% |
| Leonardo S.p.A. | 10.96 | 0.27% | 0.03 | 369321 | 10.93 | 10.89 | 11.04 | 1896 | 10.95 | 10.96 | 1341 | 1.53% | 42.44% |
| Lindt & Sprüngli N | 78900.00 | -0.13% | -100.00 | 11 | 78700.00 | 78700.00 | 79100.00 | 1 | 78400.00 | 79300.00 | 1 | 0.25% | 8.52% |
| Lonza N | 335.00 | -0.24% | -0.80 | 35491 | 333.90 | 332.05 | 336.70 | 197 | 334.90 | 335.00 | 8 | 2.22% | 32.20% |
| MEGGITT | 519.00 | 0.31% | 1.60 | 237569 | 515.20 | 515.20 | 521.40 | 165 | 519.00 | 519.20 | 1024 | -0.42% | 10.09% |
| MONDI | 1764.25 | 1.54% | 26.75 | 501776 | 1737.50 | 1737.50 | 1778.50 | 313 | 1764.00 | 1765.00 | 166 | 1.76% | 6.27% |
| MORRISON WM SMKTS | 199.05 | -0.03% | -0.05 | 1772671 | 198.15 | 197.05 | 200.60 | 2788 | 199.05 | 199.10 | 3061 | 1.58% | -6.44% |
| MTU Aero Engines | 200.20 | -0.84% | -1.70 | 33223 | 201.40 | 200.10 | 203.10 | 80 | 200.10 | 200.30 | 157 | -0.20% | 27.62% |
| Man Group | 148.00 | 1.67% | 2.42 | 483855 | 145.30 | 145.03 | 148.05 | 3051 | 147.95 | 148.05 | 1100 | -0.80% | 9.25% |
| Manz | 22.80 | - | - | - | - | - | - | 940 | 22.15 | 23.25 | 929 | -14.29% | 12.04% |
| Mediobanca | 8.87 | 1.65% | 0.14 | 407172 | 8.76 | 8.68 | 8.87 | 1015 | 8.87 | 8.87 | 1389 | 1.77% | 18.63% |
| Melrose Industries | 174.90 | 2.25% | 3.85 | 2810061 | 170.50 | 170.20 | 175.80 | 6416 | 174.85 | 174.90 | 11308 | -1.72% | 4.49% |
| NOKIAN TYRES | 27.42 | 2.16% | 0.58 | 293983 | 26.80 | 26.73 | 27.54 | 303 | 27.41 | 27.42 | 665 | 0.07% | 0.07% |
| NOVOZYMES | 315.90 | 2.87% | 8.80 | 181333 | 307.10 | 304.60 | 315.90 | 100 | 315.20 | 315.90 | 100 | -2.60% | 5.61% |
| Natixis | 3.95 | 2.62% | 0.10 | 1628912 | 3.87 | 3.87 | 3.96 | 6833 | 3.95 | 3.96 | 3768 | -3.96% | -6.21% |
| Naturgy Energy Group | 25.10 | -1.41% | -0.36 | 207035 | 25.46 | 25.07 | 25.46 | 1230 | 25.09 | 25.10 | 300 | -0.43% | 13.97% |
| Norsk Hydro | 30.73 | -0.39% | -0.12 | 2391194 | 30.81 | 30.64 | 31.10 | 7176 | 30.00 | 31.35 | 7176 | -4.16% | -21.26% |
| OMV | 41.93 | -1.80% | -0.77 | 185218 | 42.16 | 41.52 | 42.57 | 115 | 41.91 | 41.93 | 384 | -0.56% | 11.87% |
| Orkla ASA | 76.38 | 0.69% | 0.52 | 611997 | 76.32 | 75.98 | 76.74 | 2879 | 74.76 | 76.70 | 2637 | -0.13% | 11.49% |
| PENNON GROUP | 764.80 | -1.19% | -9.20 | 265636 | 770.60 | 761.40 | 772.20 | 767 | 764.80 | 765.00 | 1580 | 3.67% | 11.37% |
| PERSIMMON | 1933.50 | -0.59% | -11.50 | 237304 | 1947.50 | 1920.00 | 1981.00 | 134 | 1933.00 | 1934.00 | 91 | -5.58% | 0.65% |
| PROSIEBEN MEDIA | 14.79 | 0.92% | 0.14 | 177924 | 14.65 | 14.46 | 14.83 | 1104 | 14.79 | 14.79 | 233 | -6.21% | -5.69% |
| PROXIMUS | 26.19 | -1.17% | -0.31 | 130640 | 26.55 | 26.07 | 26.55 | 653 | 26.19 | 26.20 | 43 | 1.22% | 12.57% |
| PRYSMIAN | 17.54 | 1.98% | 0.34 | 483460 | 17.18 | 17.14 | 17.62 | 627 | 17.54 | 17.55 | 179 | 1.93% | 2.11% |
| Partners Group N | 730.40 | -0.19% | -1.40 | 9578 | 730.60 | 729.60 | 736.00 | 30 | 730.20 | 730.40 | 19 | 2.41% | 23.10% |
| Peugeot | 21.31 | -0.47% | -0.10 | 535408 | 21.39 | 21.27 | 21.81 | 250 | 21.30 | 21.31 | 317 | 1.37% | 15.26% |
| Provident Financial | 431.70 | -1.17% | -5.10 | 25668 | 437.60 | 428.80 | 444.00 | 794 | 429.80 | 431.00 | 222 | -12.74% | -24.30% |
| QIAGEN | 36.00 | -0.08% | -0.03 | 77235 | 36.02 | 35.78 | 36.15 | 212 | 35.99 | 36.01 | 419 | 4.43% | 21.68% |
| RED ELECTRICA | 19.42 | -0.82% | -0.16 | 494462 | 19.70 | 19.39 | 19.72 | 718 | 19.41 | 19.42 | 1105 | 1.98% | 0.46% |
| RSA INSURANCE GROUP | 572.40 | -0.10% | -0.60 | 285363 | 572.20 | 569.80 | 575.70 | 631 | 572.20 | 572.40 | 2174 | 0.42% | 11.96% |
| Randstad Holding N.V | 49.87 | -0.20% | -0.10 | 165283 | 49.95 | 49.82 | 50.52 | 118 | 49.87 | 49.89 | 200 | 3.56% | 25.40% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Rexel | 10.78 | 0.42% | 0.04 | 368563 | 10.63 | 10.61 | 10.82 | 679 | 10.78 | 10.78 | 309 | 4.38% | 15.78% |
| Rightmove | 574.10 | -1.51% | -8.80 | 255959 | 579.10 | 572.20 | 579.10 | 877 | 574.00 | 574.20 | 1145 | 0.48% | 34.51% |
| Royal Mail | 206.30 | 0.63% | 1.30 | 2034057 | 204.80 | 202.20 | 207.05 | 1524 | 206.10 | 206.30 | 7037 | 2.73% | -25.10% |
| SAGE GROUP | 778.00 | -0.84% | -6.60 | 428724 | 782.60 | 776.80 | 783.20 | 2410 | 777.80 | 778.00 | 1072 | 3.10% | 31.07% |
| SCHRODERS VTG | 3050.00 | 0.49% | 15.00 | 47640 | 3032.00 | 3032.00 | 3084.00 | 416 | 3049.00 | 3050.00 | 331 | 1.20% | 24.08% |
| SCOR SE | 39.06 | -0.08% | -0.03 | 77778 | 39.06 | 38.79 | 39.20 | 166 | 39.04 | 39.06 | 753 | 1.88% | -0.79% |
| SEGRO | 729.60 | -0.87% | -6.40 | 235112 | 737.40 | 725.40 | 737.40 | 1162 | 729.60 | 730.00 | 855 | 2.82% | 24.83% |
| SEVERN TRENT | 2081.00 | -1.28% | -27.00 | 187166 | 2104.00 | 2077.00 | 2105.00 | 203 | 2080.00 | 2081.00 | 189 | 2.58% | 16.56% |
| SKF B | 164.65 | 1.04% | 1.70 | 412065 | 163.45 | 163.25 | 165.95 | 2129 | 164.60 | 164.70 | 1028 | 1.56% | 21.38% |
| SMITH (DS) | 355.80 | 3.19% | 11.00 | 1643412 | 345.10 | 344.80 | 362.10 | 755 | 355.60 | 355.80 | 3176 | 0.47% | 15.67% |
| SMURFIT KAPPA GRP | 27.53 | 1.51% | 0.41 | 144898 | 26.72 | 26.72 | 27.60 | 844 | 27.53 | 27.54 | 148 | 3.35% | 17.40% |
| ST JAMES'S PLACE | 1061.50 | 0.33% | 3.50 | 163219 | 1051.50 | 1051.00 | 1066.50 | 866 | 1061.00 | 1061.50 | 138 | - | 12.63% |
| STMicroelectronics | 14.84 | 2.20% | 0.32 | 715576 | 14.64 | 14.64 | 14.97 | 615 | 14.84 | 14.85 | 911 | -2.06% | 16.58% |
| SWEDISH MATCH | 413.60 | -1.24% | -5.20 | 135307 | 422.30 | 412.80 | 422.30 | 72 | 413.60 | 413.70 | 214 | -5.38% | 20.31% |
| Sainsbury (J) | 196.55 | -0.61% | -1.20 | 1729066 | 197.85 | 193.75 | 198.70 | 4037 | 196.50 | 196.60 | 421 | -0.33% | -25.32% |
| Schibsted | 233.50 | -1.56% | -3.70 | 43011 | 236.60 | 232.30 | 236.60 | 942 | 228.50 | 238.20 | 942 | -2.10% | 3.69% |
| Schindler PS | 218.05 | -0.16% | -0.35 | 20524 | 218.70 | 217.20 | 219.50 | 43 | 217.90 | 218.00 | 35 | 1.02% | 12.11% |
| Seadrill | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sika N | 162.60 | -0.79% | -1.30 | 64596 | 163.80 | 162.50 | 163.90 | 202 | 162.55 | 162.60 | 140 | 4.23% | 31.44% |
| Skanska B | 166.80 | -0.27% | -0.45 | 89722 | 167.45 | 166.80 | 168.25 | 401 | 166.75 | 166.80 | 234 | -0.12% | 19.04% |
| Smiths Group | 1514.00 | 0.23% | 3.50 | 98828 | 1509.50 | 1509.50 | 1529.00 | 477 | 1513.50 | 1514.00 | 47 | 0.30% | 10.90% |
| Sonova N | 233.20 | -0.72% | -1.70 | 43804 | 234.50 | 231.30 | 234.50 | 181 | 233.10 | 233.20 | 8 | 3.89% | 46.40% |
| Spectris | 2670.00 | -0.04% | -1.00 | 25948 | 2668.00 | 2668.00 | 2695.00 | 169 | 2670.00 | 2671.00 | 428 | -0.11% | 16.64% |
| Stora Enso Oyj R | 9.81 | 2.17% | 0.21 | 1466375 | 9.62 | 9.61 | 9.85 | 1818 | 9.80 | 9.81 | 12 | -0.97% | -4.48% |
| Suez Environnement | 12.62 | -0.20% | -0.03 | 243875 | 12.54 | 12.46 | 12.62 | 2948 | 12.61 | 12.62 | 160 | 1.57% | 10.25% |
| Swiss Life N | 476.90 | -0.36% | -1.70 | 18750 | 477.60 | 476.60 | 479.60 | 11 | 476.90 | 477.00 | 76 | 1.38% | 26.78% |
| Swiss Prime Site N | 83.10 | -1.01% | -0.85 | 27698 | 83.75 | 82.95 | 83.75 | 305 | 83.10 | 83.15 | 454 | 1.39% | 5.53% |
| Symrise | 87.86 | -2.18% | -1.96 | 125654 | 89.70 | 87.70 | 89.72 | 530 | 87.84 | 87.86 | 105 | 0.81% | 39.13% |
| TATE & LYLE | 749.80 | -0.64% | -4.80 | 228452 | 755.00 | 742.80 | 755.00 | 650 | 749.00 | 749.60 | 1216 | 0.29% | 14.09% |
| TENARIS | 11.09 | -0.98% | -0.11 | 487983 | 11.15 | 11.02 | 11.20 | 3950 | 11.08 | 11.09 | 601 | -0.31% | 18.92% |
| TERNA | 5.96 | 0.61% | 0.04 | 2827897 | 5.93 | 5.89 | 5.97 | 6994 | 5.95 | 5.96 | 3295 | 3.86% | 19.77% |
| TRAVIS PERKINS | 1345.00 | 0.75% | 10.00 | 123286 | 1336.00 | 1330.00 | 1359.50 | 9 | 1344.50 | 1345.50 | 543 | 1.41% | 24.19% |
| TUI | 738.40 | 0.98% | 7.20 | 180438 | 732.60 | 724.80 | 744.60 | 481 | 738.20 | 738.60 | 69 | -4.02% | -34.77% |
| TULLOW OIL | 203.90 | -0.39% | -0.80 | 752819 | 204.70 | 201.70 | 205.10 | 4170 | 203.80 | 204.00 | 2723 | -0.82% | 14.29% |
| Taylor Wimpey | 156.45 | 0.00% | 0.00 | 3459310 | 156.95 | 155.55 | 160.15 | 5050 | 156.45 | 156.50 | 3360 | -0.92% | 14.83% |
| TechnipFMC | 21.28 | 1.00% | 0.21 | 243422 | 21.31 | 20.99 | 21.39 | 450 | 21.27 | 21.29 | 755 | 3.33% | 19.04% |
| Tele2 B | 136.18 | 1.06% | 1.43 | 291473 | 134.50 | 133.85 | 136.18 | 2738 | 136.15 | 136.20 | 2859 | 2.98% | 19.35% |
| Thales | 107.40 | -0.69% | -0.75 | 129758 | 108.45 | 107.25 | 108.88 | 315 | 107.35 | 107.45 | 548 | 4.19% | 6.29% |
| Trelleborg B | 133.50 | 0.53% | 0.70 | 126517 | 132.80 | 132.65 | 134.70 | 1079 | 133.45 | 133.50 | 852 | -0.19% | -4.49% |
| UCB | 71.90 | 1.10% | 0.78 | 87367 | 71.44 | 70.70 | 71.90 | 28 | 71.86 | 71.88 | 99 | 2.24% | - |
| UNITED INTERNET | 30.22 | 2.89% | 0.85 | 142059 | 29.32 | 28.85 | 30.27 | 75 | 30.22 | 30.23 | 308 | -10.35% | -23.28% |
| UPM-KYMMENE | 23.75 | 1.43% | 0.34 | 620812 | 23.45 | 23.40 | 23.90 | 1431 | 23.75 | 23.76 | 2164 | 1.17% | 5.92% |
| Umicore | 27.71 | 2.36% | 0.64 | 270758 | 27.30 | 27.17 | 27.86 | 617 | 27.70 | 27.71 | 124 | -4.41% | -22.06% |
| Unione Di Banche Ita | 2.40 | 2.48% | 0.06 | 1187351 | 2.35 | 2.33 | 2.40 | 2446 | 2.39 | 2.40 | 472 | -2.46% | -7.37% |
| VESTAS WIND SYSTEMS | 575.20 | -0.79% | -4.60 | 200299 | 579.80 | 573.80 | 588.10 | 75 | 571.40 | 583.60 | 200 | 4.51% | 15.96% |
| VOESTALPINE | 25.45 | 0.83% | 0.21 | 221422 | 25.29 | 25.06 | 25.86 | 100 | 25.42 | 25.45 | 417 | 1.61% | -3.41% |
| Veolia Environnement | 21.36 | -1.20% | -0.26 | 550832 | 21.58 | 21.27 | 21.58 | 2047 | 21.36 | 21.37 | 1961 | 2.56% | 20.75% |
| Vifor Pharma N | 142.35 | 0.71% | 1.00 | 10985 | 140.35 | 140.25 | 142.70 | 77 | 142.35 | 142.40 | 250 | -0.88% | 32.41% |
| Vonovia SE | 44.52 | -3.56% | -1.65 | 979608 | 45.80 | 44.09 | 45.80 | 2384 | 44.52 | 44.53 | 1248 | 1.14% | 15.92% |
| WARTSILA | 13.32 | 1.02% | 0.14 | 252641 | 13.26 | 13.22 | 13.39 | 1460 | 13.32 | 13.33 | 93 | -0.94% | -4.97% |
| WEIR GROUP | 1489.50 | 0.74% | 11.00 | 242665 | 1477.00 | 1470.50 | 1500.00 | 152 | 1489.00 | 1489.50 | 510 | -5.59% | 13.64% |
| WILLIAM HILL | 141.15 | 1.18% | 1.65 | 525810 | 141.65 | 139.95 | 144.35 | 3382 | 141.10 | 141.30 | 2108 | -4.26% | -9.88% |
| WIRECARD | 151.95 | -1.94% | -3.00 | 91285 | 154.82 | 150.75 | 154.82 | 35 | 151.95 | 152.00 | 35 | 3.58% | 16.55% |
| WOLTERS KLUWER | 64.88 | -0.70% | -0.46 | 140975 | 65.30 | 64.86 | 65.42 | 567 | 64.86 | 64.88 | 789 | 1.65% | 26.73% |
| WOOD GROUP (JOHN) | 399.60 | -1.67% | -6.80 | 322128 | 407.30 | 393.80 | 408.70 | 145 | 399.50 | 399.70 | 257 | -0.22% | -19.87% |
| Wendel |