Finanz und Wirtschaft 
26.04.2019 06:20:15
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.04.2019 | 945.09 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.04.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 26.04.2019 / 06:20 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 17.10% | 945.4 | 792.2 |
| 1 Woche | -0.28% | 945.4 | 941.6 |
| 1 Monat | 5.37% | 945.4 | 898.0 |
| 3 Monate | 8.36% | 945.4 | 857.9 |
| 6 Monate | 10.18% | 945.4 | 784.0 |
| 1 Jahr | 3.78% | 969.6 | 784.0 |
| 3 Jahre | 27.99% | 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 | 1082.00 | -0.18% | -2.00 | 212224 | 1082.00 | 1071.50 | 1085.00 | 691 | 1081.00 | 1083.00 | 652 | 0.23% | 39.65% |
| ACCOR | 37.80 | -0.84% | -0.32 | 151214 | 38.06 | 37.76 | 38.19 | 150 | 37.78 | 37.81 | 350 | 0.37% | 2.13% |
| ACS ACTIVIDADES DE C | 40.54 | 0.65% | 0.26 | 283056 | 40.31 | 40.02 | 40.63 | 172 | 40.53 | 40.55 | 330 | -0.22% | 19.98% |
| AGEAS/NV | 46.45 | -0.13% | -0.06 | 152885 | 46.41 | 46.40 | 46.72 | 102 | 46.44 | 46.46 | 34 | -0.45% | 18.56% |
| AGGREKO | 848.00 | 0.66% | 5.60 | 79401 | 841.60 | 840.60 | 852.60 | 3675 | 839.80 | 851.40 | 1925 | 1.34% | 15.94% |
| ALFA LAVAL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ANTOFAGASTA | 930.00 | -2.66% | -25.40 | 547740 | 933.40 | 920.60 | 936.20 | 244 | 929.80 | 930.40 | 180 | -7.69% | 18.38% |
| ASHTEAD GROUP | 2158.00 | -0.55% | -12.00 | 175953 | 2159.00 | 2153.00 | 2185.00 | 146 | 2157.00 | 2158.00 | 146 | -0.60% | 32.19% |
| ATLANTIA | 23.55 | 0.30% | 0.07 | 166440 | 23.38 | 23.28 | 23.63 | 550 | 23.54 | 23.56 | 345 | 2.66% | 30.11% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2250.00 | -0.31% | -7.00 | 42425 | 2257.00 | 2235.00 | 2261.00 | 1080 | 2235.00 | 2250.00 | 500 | 0.54% | 10.29% |
| Aena SA | 160.85 | 0.41% | 0.65 | 67764 | 160.10 | 159.50 | 161.40 | 50 | 160.80 | 160.90 | 30 | 1.20% | 17.80% |
| Alstom | 39.64 | -0.83% | -0.33 | 157412 | 39.89 | 39.45 | 40.21 | 2 | 39.60 | 39.63 | 90 | -2.46% | 12.77% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 42.68 | -1.43% | -0.62 | 21182 | 43.30 | 42.68 | 43.44 | 560 | 42.16 | 42.76 | 11 | -2.42% | 6.75% |
| Arkema | 92.70 | -1.63% | -1.54 | 107782 | 93.40 | 92.40 | 94.40 | 70 | 92.60 | 92.90 | 139 | -2.34% | 24.13% |
| Aryzta N | 1.53 | 5.52% | 0.08 | 2886581 | 1.46 | 1.44 | 1.55 | 34710 | 1.50 | 1.54 | 3891 | 7.38% | 40.96% |
| Aston Martin Lagonda | 999.70 | 1.80% | 17.70 | 55174 | 979.70 | 981.80 | 1009.20 | 195 | 995.90 | 1009.80 | 1735 | 3.08% | -19.21% |
| Aéroports de Paris | 180.40 | 0.22% | 0.40 | 7296 | 180.20 | 177.90 | 180.50 | 48 | 180.30 | 180.40 | 11 | 0.78% | 8.87% |
| BABCOCK INT GROUP | 519.60 | 1.29% | 6.60 | 491774 | 511.20 | 510.60 | 525.80 | 6570 | 513.60 | 519.80 | 34 | -0.23% | 5.78% |
| BANKINTER | 6.99 | -0.34% | -0.02 | 836468 | 6.99 | 6.95 | 7.01 | 985 | 6.99 | 7.00 | 480 | -5.02% | 0.03% |
| BARRATT DEVELOPMENTS | 602.40 | -2.56% | -15.80 | 771049 | 606.00 | 591.60 | 610.00 | 1900 | 602.20 | 602.80 | 108 | -1.95% | 30.47% |
| BERKELEY GROUP | 3787.00 | -1.56% | -60.00 | 67296 | 3821.00 | 3710.00 | 3826.50 | 3 | 3786.00 | 3788.00 | 300 | -1.53% | 9.32% |
| BOSKALIS WESTMINSTER | 24.00 | -1.54% | -0.38 | 22491 | 24.38 | 23.96 | 24.38 | 550 | 23.96 | 24.00 | 140 | -0.87% | 10.85% |
| BRENNTAG | 47.24 | -2.15% | -1.04 | 131834 | 48.14 | 46.67 | 48.45 | 18 | 47.23 | 47.39 | 167 | -2.19% | 25.31% |
| BTG | 835.00 | 0.00% | 0.00 | 65915 | 835.00 | 834.75 | 835.75 | 6000 | 835.00 | 836.50 | 40 | 0.12% | 0.85% |
| BUNZL | 2340.00 | 0.69% | 16.00 | 109647 | 2316.00 | 2316.00 | 2366.00 | 42 | 2337.00 | 2340.00 | 44 | -0.85% | -0.97% |
| Bank of Ireland | 5.60 | -3.70% | -0.21 | 515589 | 5.87 | 5.57 | 5.87 | 250 | 5.58 | 5.62 | 363 | -6.43% | 14.99% |
| Bankia | 2.33 | 0.56% | 0.01 | 2612846 | 2.32 | 2.29 | 2.35 | 578 | 2.32 | 2.33 | 4700 | -3.12% | -9.24% |
| Boliden | 285.60 | -0.49% | -1.40 | 386638 | 287.40 | 284.30 | 288.50 | 40 | 281.60 | 286.10 | 39 | -0.49% | 49.20% |
| Bolloré | 4.16 | -1.42% | -0.06 | 706284 | 4.15 | 4.12 | 4.21 | 622 | 4.15 | 4.16 | 3200 | -3.75% | 18.87% |
| Bureau Veritas | 21.95 | -1.08% | -0.24 | 67250 | 22.05 | 21.93 | 22.19 | 150 | 21.95 | 21.96 | 5 | -0.45% | 23.73% |
| Bâloise N | 173.70 | 0.35% | 0.60 | 29125 | 173.50 | 173.30 | 174.40 | 250 | 172.00 | 174.10 | 2 | -0.29% | 28.48% |
| CAPITAL & COUNTIES | 242.80 | -0.12% | -0.30 | 142866 | 243.20 | 242.70 | 244.80 | 700 | 242.60 | 243.10 | 918 | 0.50% | 5.47% |
| CARLSBERG B | 843.60 | -0.75% | -6.40 | 69830 | 851.60 | 842.00 | 852.20 | 100 | 829.60 | 860.60 | 100 | 0.26% | 21.87% |
| CECONOMY | 5.29 | 0.53% | 0.03 | 91069 | 5.27 | 5.26 | 5.31 | 2300 | 5.29 | 5.30 | 320 | -1.05% | 67.73% |
| CEZ | 540.50 | 0.00% | 0.00 | - | 540.50 | 540.50 | 540.50 | 30 | 540.00 | - | - | - | 1.41% |
| CHRISTIAN HANSEN | 657.00 | -0.15% | -1.00 | 30610 | 654.40 | 654.40 | 658.80 | 523 | 650.60 | 666.60 | 523 | 1.14% | 14.18% |
| CNH Industrial | 9.63 | 0.06% | 0.01 | 875484 | 9.60 | 9.52 | 9.68 | 656 | 9.62 | 9.63 | 400 | -2.41% | 22.94% |
| COBHAM | 116.60 | 1.39% | 1.60 | 1036731 | 115.40 | 115.05 | 116.80 | 27027 | 115.45 | 117.25 | 1500 | 1.92% | 19.08% |
| Carnival | 4045.00 | 1.02% | 41.00 | 165782 | 4050.00 | 4007.00 | 4080.00 | 196 | 4038.00 | 4051.00 | 173 | 0.42% | 7.75% |
| Casino Guichard | 37.58 | 0.91% | 0.34 | 124115 | 37.57 | 37.30 | 37.65 | 7 | 37.55 | 37.58 | 4 | -1.60% | 2.48% |
| Clariant N | 21.87 | -1.11% | -0.24 | 141452 | 22.04 | 21.85 | 22.06 | 2418 | 21.56 | 22.24 | 1765 | -1.88% | 21.10% |
| Coca-Cola HBC | 2760.00 | 0.44% | 12.00 | 100202 | 2755.00 | 2739.00 | 2780.50 | 18 | 2758.00 | 2778.00 | 1209 | 2.22% | 12.98% |
| Croda Int | 5086.00 | -0.08% | -4.00 | 33883 | 5076.00 | 5048.00 | 5086.00 | 220 | 5082.00 | 5086.00 | 34 | - | 8.61% |
| DCC | 6870.00 | -1.18% | -82.00 | 22589 | 6960.00 | 6848.00 | 6960.00 | 27 | 6868.00 | 6872.00 | 160 | -0.35% | 15.08% |
| DIA | 0.58 | -3.40% | -0.02 | 383552 | 0.60 | 0.57 | 0.60 | 4500 | 0.58 | 0.60 | 78131 | -11.08% | 23.87% |
| DSV | 589.00 | 1.62% | 9.40 | 130919 | 579.80 | 579.00 | 591.80 | 585 | 583.00 | 594.00 | 488 | 2.36% | 37.78% |
| Dassault Systèmes | 142.20 | 0.18% | 0.25 | 159842 | 141.65 | 140.95 | 142.50 | 206 | 142.10 | 142.30 | 7 | 5.22% | 37.72% |
| Derwent London | 3222.00 | 0.25% | 8.00 | 38500 | 3238.00 | 3210.00 | 3244.00 | 70 | 3218.00 | 3224.00 | 360 | 3.67% | 13.01% |
| Deutsche Wohnen | 40.42 | -0.91% | -0.37 | 460815 | 40.84 | 40.33 | 41.05 | 100 | 40.38 | 40.46 | 114 | 1.66% | 0.90% |
| Direct Line Insuranc | 342.05 | 0.01% | 0.05 | 864571 | 341.70 | 339.60 | 342.80 | 695 | 341.80 | 342.10 | 3300 | 0.51% | 7.87% |
| Dixons Carphone | 146.10 | -0.95% | -1.40 | 138821 | 147.90 | 144.65 | 147.90 | 12809 | 144.90 | 146.15 | 7900 | -2.37% | 21.80% |
| Dufry N | 102.35 | -0.24% | -0.25 | 72094 | 102.60 | 100.75 | 102.60 | 514 | 101.25 | 103.40 | 554 | -1.30% | 10.10% |
| E.D.F. | 12.35 | -0.96% | -0.12 | 283516 | 12.42 | 12.31 | 12.49 | 11 | 12.34 | 12.36 | 214 | -3.97% | -10.60% |
| ENAGAS | 25.21 | 0.88% | 0.22 | 627279 | 24.93 | 24.90 | 25.38 | 42 | 24.60 | 27.00 | 171 | 0.88% | 6.73% |
| ERSTE GROUP BANK | 35.74 | -0.45% | -0.16 | 166910 | 35.58 | 35.39 | 36.00 | 61 | 35.00 | 36.17 | 1074 | -3.56% | 23.63% |
| EasyJet | 1168.50 | -0.89% | -10.50 | 202721 | 1167.25 | 1159.50 | 1182.00 | 160 | 1167.50 | 1169.50 | 136 | -4.10% | 5.70% |
| Edenred | 41.84 | -1.04% | -0.44 | 126211 | 42.19 | 41.74 | 42.28 | 194 | 41.83 | 41.84 | 320 | -0.99% | 30.38% |
| Eiffage | 91.66 | -0.07% | -0.06 | 122815 | 91.76 | 90.28 | 91.90 | 140 | 91.62 | 91.88 | 311 | 4.21% | 26.11% |
| Electrolux B | 247.60 | 0.45% | 1.10 | 318577 | 245.90 | 244.90 | 249.50 | 1967 | 244.80 | 251.60 | 1952 | 3.17% | 32.65% |
| Elisa Corp. | 37.41 | -0.05% | -0.02 | 268165 | 37.54 | 36.99 | 37.54 | 1229 | 37.18 | 37.99 | 1230 | -0.53% | 3.80% |
| Endesa | 22.36 | 1.50% | 0.33 | 319358 | 22.04 | 22.04 | 22.43 | 47 | 22.31 | 22.37 | 15 | 1.96% | 10.69% |
| Eutelsat Communicati | 15.76 | -1.41% | -0.23 | 185402 | 15.88 | 15.63 | 15.94 | 353 | 15.75 | 15.77 | 130 | -3.02% | -8.75% |
| FERROVIAL | 21.69 | 1.07% | 0.23 | 802766 | 21.40 | 21.24 | 21.70 | 200 | 21.68 | 21.70 | 600 | 3.38% | 21.85% |
| G4S Plc | 221.00 | -3.07% | -7.00 | 535124 | 227.80 | 219.70 | 228.70 | 956 | 220.70 | 221.10 | 650 | -5.15% | 11.22% |
| GBL | 87.36 | -0.43% | -0.38 | 58257 | 87.82 | 87.32 | 88.24 | 449 | 86.66 | 87.94 | 432 | -2.15% | 15.19% |
| GEA GROUP | 25.45 | -0.39% | -0.10 | 168092 | 25.86 | 25.39 | 25.86 | 35 | 25.42 | 25.46 | 14 | -1.70% | 13.11% |
| GETINGE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GRIFOLS CL. A | 24.35 | 1.21% | 0.29 | 224653 | 24.08 | 24.08 | 24.43 | 1569 | 24.09 | 24.62 | 1557 | 1.54% | 6.66% |
| Galp Energia | 15.01 | 0.10% | 0.01 | 413030 | 15.00 | 14.86 | 15.01 | 53 | 15.01 | 15.02 | 1 | 4.02% | 9.08% |
| Gecina | 133.20 | -0.30% | -0.40 | 157316 | 133.90 | 133.00 | 134.50 | 30 | 133.10 | 133.60 | 34 | 2.15% | 17.88% |
| Gemalto | 51.25 | 0.20% | 0.10 | 1610 | 51.20 | 51.15 | 51.25 | 3 | 51.15 | 51.65 | 304 | 0.10% | 1.16% |
| Getlink SE | 14.20 | -0.25% | -0.04 | 206450 | 14.28 | 14.16 | 14.28 | 449 | 14.19 | 14.20 | 196 | 1.39% | 20.65% |
| HARGREAVES LANSDOWN | 2229.00 | -0.45% | -10.00 | 100488 | 2221.00 | 2214.00 | 2238.00 | 986 | 2227.00 | 2229.00 | 70 | 2.11% | 21.11% |
| HERMES INTL | 616.00 | -0.52% | -3.20 | 10962 | 620.20 | 612.00 | 621.20 | 1 | 615.80 | 616.60 | 10 | 1.18% | 27.30% |
| HIKMA PHARMA | 1685.50 | -0.82% | -14.00 | 81879 | 1698.50 | 1662.00 | 1699.00 | 650 | 1684.00 | 1686.00 | 392 | 1.75% | -1.40% |
| HOWDEN JOINERY GROUP | 512.80 | -0.35% | -1.80 | 245453 | 515.40 | 508.40 | 519.00 | 2066 | 512.40 | 513.00 | 2200 | -0.62% | 17.10% |
| Hammerson | 327.60 | -1.06% | -3.50 | 573505 | 330.80 | 326.20 | 332.80 | 3500 | 327.30 | 327.70 | 120 | -0.70% | -0.67% |
| Hannover Rückversich | 135.00 | 0.15% | 0.20 | 40742 | 134.80 | 134.30 | 135.40 | 8 | 134.90 | 135.10 | 62 | 0.90% | 15.29% |
| Heineken Holding | 89.90 | -0.17% | -0.15 | 32217 | 90.40 | 89.60 | 90.40 | 70 | 89.80 | 90.05 | 36 | 1.01% | 22.31% |
| Hexagon B | 527.80 | 0.08% | 0.40 | 219340 | 526.00 | 524.00 | 538.60 | 917 | 522.00 | 529.80 | 38 | 1.73% | 29.43% |
| Hugo Boss | 61.76 | -0.42% | -0.26 | 67482 | 61.90 | 61.54 | 62.32 | 50 | 61.72 | 61.80 | 50 | -1.53% | 14.88% |
| IAG | 533.40 | -0.26% | -1.40 | 812321 | 536.20 | 530.20 | 537.60 | 1000 | 532.60 | 533.40 | 600 | -4.37% | -13.58% |
| IMI PLC | 1044.50 | -1.37% | -14.50 | 108040 | 1057.00 | 1044.50 | 1066.00 | 200 | 1043.50 | 1045.00 | 1100 | 2.00% | 10.24% |
| INCHCAPE | 615.00 | -1.91% | -12.00 | 105183 | 627.00 | 611.00 | 627.00 | 457 | 614.50 | 616.00 | 1800 | -3.23% | 11.11% |
| INGENICO | 73.64 | 1.46% | 1.06 | 138157 | 72.82 | 71.80 | 73.94 | 180 | 73.64 | 73.66 | 6 | 8.61% | 49.10% |
| INTU PROPERTIES | 96.24 | -0.37% | -0.36 | 184901 | 96.28 | 95.22 | 96.80 | 2356 | 96.16 | 96.36 | 1266 | -5.60% | -15.73% |
| Iliad | 91.22 | 0.26% | 0.24 | 52955 | 91.04 | 88.62 | 91.34 | 25 | 91.04 | 91.16 | 1 | -6.21% | -25.35% |
| Industrivärden A | 217.20 | 0.37% | 0.80 | 63044 | 217.20 | 216.20 | 219.40 | 1742 | 215.20 | 220.00 | 1742 | 0.74% | 18.75% |
| Informa Plc | 782.20 | -2.15% | -17.20 | 604714 | 785.80 | 780.80 | 793.40 | 260 | 781.80 | 782.40 | 207 | -1.98% | 23.84% |
| Inmarsat | 542.60 | 0.56% | 3.00 | 596912 | 543.20 | 537.20 | 543.80 | 391 | 542.00 | 542.60 | 2100 | 1.31% | 42.23% |
| Intercontinental Hot | 4957.00 | 0.64% | 31.50 | 28100 | 4949.50 | 4916.50 | 4975.50 | 7 | 4956.50 | 4961.00 | 103 | 0.70% | 17.27% |
| Intertek Group | 5356.00 | -0.15% | -8.00 | 40670 | 5362.00 | 5304.00 | 5388.00 | 210 | 5354.00 | 5362.00 | 140 | 0.68% | 11.33% |
| Investec Plc | 489.80 | -1.21% | -6.00 | 179970 | 498.20 | 488.00 | 498.20 | 260 | 488.80 | 490.10 | 2300 | -4.75% | 11.37% |
| K+S | 17.98 | -0.75% | -0.14 | 237318 | 18.18 | 17.95 | 18.21 | 5 | 17.97 | 18.00 | 410 | -2.73% | 13.83% |
| Kinnevik AB 'B' | 262.10 | 1.04% | 2.70 | 176691 | 260.10 | 258.90 | 264.60 | 1861 | 258.60 | 263.10 | 195 | 1.75% | 22.99% |
| Klépierre | 32.21 | -1.20% | -0.39 | 168475 | 32.64 | 32.21 | 32.69 | 1193 | 31.96 | 32.22 | 280 | 0.62% | 19.16% |
| Kühne + Nagel N | 148.00 | 3.42% | 4.90 | 159281 | 146.43 | 146.43 | 152.70 | 342 | 146.50 | 150.25 | 354 | 1.96% | 17.37% |
| LEG Immobilien | 105.05 | -1.82% | -1.95 | 87860 | 107.00 | 105.05 | 107.10 | 41 | 104.75 | 105.10 | 79 | 1.16% | 14.56% |
| LONDON STOCK EXCH. | 5038.00 | 0.86% | 43.00 | 140268 | 4995.00 | 4967.00 | 5054.00 | 26 | 5036.00 | 5040.00 | 10 | 1.41% | 25.01% |
| Lanxess | 52.32 | -2.75% | -1.48 | 113759 | 53.86 | 52.22 | 53.86 | 100 | 52.28 | 52.34 | 87 | -4.14% | 29.22% |
| Leonardo S.p.A. | 10.54 | -0.19% | -0.02 | 482205 | 10.52 | 10.49 | 10.59 | 550 | 10.53 | 10.54 | 490 | -0.85% | 37.42% |
| Lindt & Sprüngli N | 78300.00 | -0.38% | -300.00 | 4 | 78400.00 | 78300.00 | 78600.00 | 2 | 77000.00 | 78400.00 | 1 | 0.51% | 7.55% |
| Lonza N | 308.40 | 0.62% | 1.90 | 27183 | 307.00 | 305.90 | 308.80 | 171 | 304.70 | 311.00 | 250 | 3.66% | 21.42% |
| MEGGITT | 535.00 | 2.49% | 13.00 | 417498 | 532.80 | 530.70 | 538.60 | 410 | 534.00 | 535.00 | 350 | 3.32% | 13.83% |
| MONDI | 1712.00 | 0.88% | 15.00 | 373038 | 1715.00 | 1665.50 | 1718.00 | 260 | 1710.50 | 1714.00 | 634 | -0.70% | 4.71% |
| MORRISON WM SMKTS | 216.00 | -2.39% | -5.30 | 1214278 | 220.70 | 215.40 | 220.70 | 1250 | 216.00 | 216.20 | 700 | -2.70% | 1.50% |
| MTU Aero Engines | 205.90 | -1.06% | -2.20 | 40194 | 207.70 | 204.80 | 207.90 | 78 | 205.80 | 206.20 | 15 | 0.24% | 30.15% |
| Man Group | 157.10 | 0.16% | 0.25 | 310944 | 156.65 | 156.40 | 157.75 | 21608 | 155.90 | 157.15 | 1200 | 2.38% | 17.90% |
| Manz | 26.70 | -0.37% | -0.10 | 42 | 26.70 | 26.70 | 26.70 | 44 | 26.65 | 27.40 | 760 | -4.98% | 31.20% |
| Mediobanca | 9.35 | -0.26% | -0.02 | 230053 | 9.37 | 9.32 | 9.41 | 550 | 9.34 | 9.35 | 500 | -1.79% | 27.09% |
| Melrose Industries | 197.25 | -0.48% | -0.95 | 2889557 | 197.40 | 195.20 | 200.30 | 1610 | 197.15 | 197.35 | 1610 | 0.38% | 20.49% |
| NOKIAN TYRES | 30.40 | -1.55% | -0.48 | 175043 | 30.68 | 30.38 | 30.75 | 102 | 29.94 | 30.52 | 109 | -3.06% | 13.35% |
| NOVOZYMES | 296.80 | -4.23% | -13.10 | 235857 | 305.00 | 296.50 | 305.00 | 300 | 290.60 | 302.60 | 300 | -4.54% | 2.06% |
| Natixis | 5.16 | -0.27% | -0.01 | 736097 | 5.16 | 5.14 | 5.19 | 116 | 5.16 | 5.16 | 600 | -1.83% | 25.61% |
| Naturgy Energy Group | 25.16 | 1.53% | 0.38 | 145939 | 24.77 | 24.75 | 25.27 | 500 | 25.13 | 25.16 | 220 | 1.37% | 12.62% |
| Norsk Hydro | 38.32 | 0.03% | 0.01 | 982945 | 38.51 | 38.16 | 38.66 | 277 | 37.97 | 38.58 | 273 | -1.49% | -2.19% |
| OMV | 49.04 | -1.61% | -0.80 | 68768 | 49.57 | 48.62 | 49.77 | 22 | 48.54 | 49.10 | 20 | -0.30% | 28.48% |
| Orkla ASA | 68.92 | -0.78% | -0.54 | 461008 | 69.62 | 68.48 | 69.62 | 5685 | 67.22 | 69.78 | 6455 | 4.61% | 1.29% |
| PENNON GROUP | 749.00 | 0.73% | 5.40 | 196270 | 745.20 | 735.60 | 749.80 | 324 | 748.80 | 749.60 | 300 | 2.46% | 7.77% |
| PERSIMMON | 2268.00 | -3.04% | -71.00 | 243136 | 2299.00 | 2203.00 | 2306.00 | 941 | 2268.00 | 2273.00 | 210 | -3.12% | 17.36% |
| PROSIEBEN MEDIA | 13.48 | -5.67% | -0.81 | 495927 | 14.23 | 13.38 | 14.23 | 211 | 13.40 | 13.49 | 900 | -8.61% | -13.26% |
| PROXIMUS | 24.88 | -0.44% | -0.11 | 90745 | 24.98 | 24.84 | 25.07 | 27 | 24.86 | 24.90 | 265 | -5.83% | 5.69% |
| PRYSMIAN | 16.59 | -0.03% | -0.01 | 465832 | 16.55 | 16.46 | 16.72 | 122 | 16.57 | 16.59 | 200 | 1.72% | -1.54% |
| Partners Group N | 766.80 | 0.76% | 5.80 | 3883 | 763.80 | 761.60 | 767.80 | 10 | 758.80 | 774.40 | 68 | 0.89% | 28.98% |
| Peugeot | 23.58 | -3.24% | -0.79 | 767383 | 23.72 | 23.37 | 24.21 | 37 | 23.53 | 23.59 | 194 | -5.19% | 26.94% |
| Provident Financial | 504.80 | -2.32% | -12.00 | 34870 | 508.60 | 503.20 | 519.20 | 442 | 504.40 | 505.20 | 174 | -0.43% | -12.51% |
| QIAGEN | 34.38 | 0.06% | 0.02 | 235852 | 34.54 | 34.13 | 34.54 | 100 | 34.37 | 34.39 | 24 | 1.18% | 16.11% |
| RANDGOLD RESOURCES | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RED ELECTRICA | 18.30 | 0.33% | 0.06 | 1202010 | 18.25 | 18.17 | 18.40 | 2400 | 18.23 | 18.31 | 700 | 0.14% | -6.11% |
| RSA INSURANCE GROUP | 545.40 | -0.11% | -0.60 | 294211 | 548.10 | 543.80 | 548.60 | 372 | 545.00 | 546.40 | 599 | -0.18% | 6.57% |
| Randstad Holding N.V | 51.32 | -0.39% | -0.20 | 162015 | 51.34 | 51.20 | 52.08 | 96 | 51.30 | 51.34 | 210 | 4.08% | 28.78% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Rexel | 11.16 | -0.80% | -0.09 | 191657 | 11.23 | 11.16 | 11.31 | 3169 | 11.03 | 11.17 | 76 | -1.80% | 20.42% |
| Rightmove | 549.60 | -0.67% | -3.70 | 293831 | 555.50 | 547.65 | 555.50 | 2100 | 549.40 | 549.70 | 32 | 1.01% | 26.83% |
| Royal Mail | 247.10 | -2.06% | -5.20 | 1009562 | 250.40 | 245.70 | 253.50 | 230 | 245.00 | 247.20 | 67 | -4.67% | -9.72% |
| SAGE GROUP | 725.00 | -1.06% | -7.80 | 347479 | 735.00 | 723.60 | 735.00 | 219 | 714.00 | 725.20 | 250 | 2.40% | 21.12% |
| SCHRODERS VTG | 3202.00 | -0.06% | -2.00 | 87321 | 3194.00 | 3160.00 | 3212.00 | 360 | 3198.00 | 3209.00 | 70 | 0.28% | 30.91% |
| SCOR SE | 39.32 | -0.08% | -0.03 | 111033 | 39.19 | 39.02 | 39.59 | 5 | 39.30 | 39.33 | 340 | 0.28% | -0.20% |
| SEGRO | 685.60 | 0.23% | 1.60 | 301761 | 686.60 | 680.80 | 687.40 | 19 | 685.20 | 685.60 | 1600 | 2.08% | 16.28% |
| SEVERN TRENT | 2027.00 | 0.95% | 19.00 | 219194 | 2011.00 | 2004.00 | 2031.00 | 110 | 2026.00 | 2028.00 | 200 | 3.39% | 12.08% |
| SKF B | 173.90 | -2.47% | -4.40 | 1739195 | 177.60 | 173.90 | 180.20 | 2792 | 172.45 | 177.75 | 2279 | -2.00% | 29.53% |
| SMITH (DS) | 364.70 | 1.19% | 4.30 | 1055914 | 362.00 | 354.60 | 365.60 | 159 | 364.50 | 365.00 | 162 | 2.39% | 22.34% |
| SMURFIT KAPPA GRP | 26.61 | -0.71% | -0.19 | 230534 | 26.76 | 26.16 | 26.78 | 57 | 26.50 | 26.58 | 50 | -2.67% | 15.19% |
| ST JAMES'S PLACE | 1134.50 | 0.49% | 5.50 | 179942 | 1133.50 | 1118.00 | 1137.50 | 663 | 1133.00 | 1135.50 | 636 | 1.66% | 20.77% |
| STMicroelectronics | 16.59 | -1.40% | -0.23 | 607709 | 16.80 | 16.36 | 16.97 | 600 | 16.56 | 16.64 | 258 | - | 33.16% |
| SWEDISH MATCH | 450.30 | -1.27% | -5.80 | 129378 | 454.70 | 448.60 | 455.60 | 1045 | 445.50 | 457.30 | 1074 | -0.51% | 29.36% |
| Sainsbury (J) | 216.00 | -4.80% | -10.90 | 7775113 | 223.30 | 212.10 | 223.30 | 2685 | 215.70 | 216.20 | 500 | -5.22% | -18.43% |
| Schibsted | 230.30 | -1.83% | -4.30 | 203621 | 231.90 | 229.70 | 235.00 | 1490 | 224.70 | 235.90 | 1474 | -4.20% | 0.67% |
| Schindler PS | 221.60 | -0.36% | -0.80 | 20519 | 223.50 | 221.20 | 223.50 | 236 | 219.20 | 229.80 | 3000 | 0.68% | 13.76% |
| Seadrill | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sika N | 151.30 | -0.75% | -1.15 | 48026 | 152.80 | 151.20 | 152.80 | 302 | 148.40 | 153.90 | 345 | -0.13% | 21.33% |
| Skanska B | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Smiths Group | 1535.50 | -0.49% | -7.50 | 52740 | 1542.50 | 1528.50 | 1548.00 | 100 | 1535.00 | 1536.00 | 130 | -0.58% | 12.74% |
| Sonova N | 203.10 | 0.30% | 0.60 | 40663 | 203.20 | 201.60 | 204.10 | 224 | 199.60 | 205.20 | 259 | 1.58% | 26.58% |
| Spectris | 2717.00 | -2.13% | -59.00 | 66574 | 2783.00 | 2710.00 | 2783.00 | 390 | 2715.00 | 2738.00 | 1227 | -2.20% | 18.65% |
| Stora Enso Oyj R | 11.91 | 4.20% | 0.48 | 1320064 | 11.69 | 11.29 | 12.10 | 1500 | 11.71 | 11.93 | 30 | 4.89% | 18.51% |
| Suez Environnement | 12.20 | -0.97% | -0.12 | 284758 | 12.31 | 12.17 | 12.36 | 378 | 12.18 | 12.21 | 550 | -0.89% | 6.41% |
| Swiss Life N | 475.90 | 0.02% | 0.10 | 14456 | 476.00 | 475.10 | 477.60 | 110 | 470.20 | 484.00 | 90 | 0.13% | 26.07% |
| Swiss Prime Site N | 82.55 | -1.20% | -1.00 | 33256 | 83.65 | 82.45 | 83.65 | 640 | 81.40 | 82.95 | 3 | 1.23% | 3.77% |
| Symrise | 83.62 | 0.02% | 0.02 | 135794 | 83.84 | 83.20 | 84.28 | 31 | 83.58 | 83.64 | 2 | 1.55% | 29.52% |
| TATE & LYLE | 737.40 | -0.94% | -7.00 | 109136 | 744.90 | 736.40 | 746.60 | 1500 | 736.80 | 737.60 | 330 | 0.44% | 11.49% |
| TENARIS | 12.95 | -2.12% | -0.28 | 1302043 | 13.11 | 12.81 | 13.11 | 866 | 12.93 | 12.96 | 566 | -0.69% | 37.56% |
| TERNA | 5.41 | 0.59% | 0.03 | 1447662 | 5.37 | 5.36 | 5.43 | 1100 | 5.41 | 5.41 | 1000 | 1.27% | 9.45% |
| TRAVIS PERKINS | 1429.50 | -1.75% | -25.50 | 231097 | 1446.75 | 1425.00 | 1462.50 | 33 | 1428.50 | 1429.50 | 113 | 0.42% | 32.98% |
| TUI | 848.60 | -0.70% | -6.00 | 94296 | 856.00 | 847.40 | 859.40 | 280 | 843.80 | 848.60 | 300 | 0.24% | -24.30% |
| TULLOW OIL | 235.70 | -2.00% | -4.80 | 1816938 | 233.40 | 228.00 | 239.60 | 2405 | 235.40 | 237.60 | 400 | -2.72% | 31.60% |
| Taylor Wimpey | 182.85 | -5.09% | -9.80 | 3862806 | 186.00 | 177.90 | 187.35 | 284 | 182.85 | 183.00 | 2596 | -3.51% | 34.20% |
| TechnipFMC | 22.45 | -0.22% | -0.05 | 469315 | 22.31 | 22.15 | 22.68 | 802 | 22.41 | 22.46 | 150 | 3.17% | 26.84% |
| Tele2 B | 129.40 | 2.41% | 3.05 | 824370 | 126.85 | 126.60 | 129.55 | 3753 | 128.10 | 131.05 | 3749 | 3.77% | 14.61% |
| Thales | 110.45 | -0.05% | -0.05 | 43923 | 109.90 | 108.97 | 110.50 | 82 | 110.45 | 110.55 | 45 | 2.74% | 8.55% |
| Trelleborg B | 161.65 | 1.73% | 2.75 | 373858 | 158.60 | 158.10 | 163.20 | 2996 | 159.95 | 164.10 | 2994 | 2.50% | 16.25% |
| UCB | 70.32 | -0.14% | -0.10 | 86654 | 70.64 | 70.30 | 71.48 | 190 | 70.28 | 70.32 | 75 | -0.06% | -1.12% |
| UNITED INTERNET | 35.19 | -0.59% | -0.21 | 72272 | 35.39 | 34.87 | 35.39 | 60 | 35.13 | 35.17 | 251 | -3.43% | -8.07% |
| UPM-KYMMENE | 26.14 | 1.08% | 0.28 | 823084 | 25.75 | 25.34 | 26.51 | 227 | 25.57 | 26.95 | 1383 | 2.91% | 18.23% |
| Umicore | 34.33 | -0.20% | -0.07 | 588604 | 34.27 | 33.89 | 34.39 | 238 | 34.28 | 34.35 | 242 | -20.75% | -1.15% |
| Unione Di Banche Ita | 2.71 | 0.04% | 0.00 | 545069 | 2.69 | 2.68 | 2.74 | 4900 | 2.70 | 2.71 | 1735 | -3.98% | 7.21% |
| VESTAS WIND SYSTEMS | 613.60 | 0.29% | 1.80 | 111125 | 610.00 | 608.80 | 615.80 | 200 | 602.40 | 624.20 | 200 | 1.72% | 22.72% |
| VOESTALPINE | 29.16 | -1.22% | -0.36 | 146731 | 29.33 | 28.96 | 29.56 | 37 | 28.91 | 29.16 | 7 | -3.98% | 11.60% |
| Veolia Environnement | 21.20 | 0.38% | 0.08 | 512781 | 21.12 | 21.08 | 21.26 | 220 | 21.19 | 21.21 | 15 | 0.52% | 18.40% |
| Vifor Pharma N | 135.05 | -1.46% | -2.00 | 20239 | 137.60 | 134.70 | 137.60 | 390 | 133.60 | 136.55 | 390 | 3.33% | 26.51% |
| Vonovia SE | 45.07 | -0.29% | -0.13 | 494202 | 45.51 | 44.90 | 45.67 | 144 | 45.07 | 45.09 | 41 | 1.88% | 13.18% |
| WARTSILA | 14.71 | -2.58% | -0.39 | 1555507 | 15.06 | 14.61 | 15.06 | 2781 | 14.37 | 14.78 | 100 | -5.28% | 6.02% |
| WEIR GROUP | 1762.00 | -1.12% | -20.00 | 188086 | 1758.00 | 1746.50 | 1779.25 | 424 | 1760.50 | 1763.50 | 397 | -0.45% | 35.43% |
| WILLIAM HILL | 160.05 | -4.96% | -8.35 | 447619 | 165.25 | 159.80 | 167.55 | 900 | 159.95 | 160.40 | 1919 | -4.42% | 3.39% |
| WIRECARD | 128.70 | -3.99% | -5.35 | 345898 | 137.70 | 125.60 | 140.35 | 14 | 126.00 | 128.80 | 576 | 7.16% | -3.20% |