Finanz und Wirtschaft 
21.09.2020 02:20:56
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.09.2020 | 904.39 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.09.2020 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 21.09.2020 / 02:20 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -11.65% | 1059.0 | 648.8 |
| 1 Woche | 0.62% | 908.8 | 894.8 |
| 1 Monat | 0.05% | 909.4 | 881.6 |
| 3 Monate | 2.74% | 915.9 | 853.1 |
| 6 Monate | 37.83% | 915.9 | 648.8 |
| 1 Jahr | -3.41% | 1059.0 | 648.8 |
| 3 Jahre | 2.91% | 1059.0 | 648.8 |
Benchmark:
|
2018
|
2019
|
2020
|
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 % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 995.20 | 2.49% | 24.20 | 392876 | 971.20 | 970.40 | 995.20 | 329 | 994.20 | 999.60 | 146 | 4.71% | -9.69% |
| ACCOR | 23.87 | -2.93% | -0.72 | 420591 | 24.46 | 23.75 | 24.46 | 140 | 23.87 | 24.01 | 183 | -4.52% | -42.91% |
| ACS ACTIVIDADES DE C | 20.42 | -3.86% | -0.82 | 218256 | 21.16 | 20.41 | 21.17 | 234 | 20.42 | 20.53 | 198 | -3.77% | -42.91% |
| Admiral Group | 2826.00 | 0.75% | 21.00 | 61310 | 2797.00 | 2786.00 | 2845.00 | 250 | 2823.00 | 2827.00 | 260 | 4.90% | 21.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AGEAS/NV | 38.19 | 0.90% | 0.34 | 147033 | 37.70 | 37.56 | 38.33 | 206 | 38.16 | 38.19 | 221 | 3.05% | -27.73% |
| AGGREKO | 378.00 | 0.05% | 0.20 | 36848 | 377.60 | 365.00 | 383.00 | 3539 | 371.00 | 485.00 | 10 | -4.45% | -54.62% |
| ALFA LAVAL | 210.40 | 0.81% | 1.70 | 375610 | 208.10 | 207.90 | 211.00 | 200 | 210.20 | 210.80 | 297 | 2.24% | -10.73% |
| Alstom | 45.90 | 1.08% | 0.49 | 244181 | 46.42 | 45.59 | 46.45 | 241 | 45.77 | 45.91 | 108 | -1.29% | 9.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 26.88 | 0.37% | 0.10 | 48806 | 26.80 | 26.56 | 27.06 | 97 | 26.70 | 26.98 | 437 | -1.25% | -30.18% |
| ANTOFAGASTA | 1092.00 | 0.09% | 1.00 | 224580 | 1100.00 | 1091.00 | 1116.00 | 695 | 1090.00 | 1092.00 | 296 | -1.71% | 18.59% |
| Arkema | 96.52 | -1.47% | -1.44 | 128242 | 98.70 | 96.44 | 99.10 | 27 | 96.42 | 96.72 | 46 | -1.53% | 2.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHTEAD GROUP | 2883.00 | -2.24% | -66.00 | 106414 | 2934.00 | 2880.00 | 2956.00 | 259 | 2882.00 | 2885.00 | 107 | 2.31% | 18.84% |
| Aston Martin Lagonda | 58.20 | -1.52% | -0.90 | 303601 | 58.50 | 57.25 | 59.45 | 8448 | 56.80 | 75.50 | 3 | -1.44% | -88.79% |
| Atlantia | 13.88 | -2.77% | -0.40 | 194902 | 14.19 | 13.75 | 14.19 | 257 | 13.86 | 13.88 | 217 | -4.15% | -33.55% |
| ATOS | 70.68 | -0.56% | -0.40 | 165098 | 71.00 | 70.62 | 71.88 | 51 | 70.68 | 70.76 | 115 | -0.62% | 0.00% |
| Aéroports de Paris | 86.50 | -3.14% | -2.80 | 35417 | 88.80 | 84.80 | 88.80 | 67 | 86.45 | 87.15 | 90 | -0.06% | -50.85% |
| BABCOCK INT GROUP | 216.90 | -2.08% | -4.60 | 189605 | 220.10 | 214.80 | 223.30 | 750 | 216.80 | 243.70 | 1112 | -9.13% | -65.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Ireland | 1.73 | -3.69% | -0.07 | 714158 | 1.79 | 1.71 | 1.79 | 1200 | 1.73 | 1.73 | 1342 | -5.53% | -64.71% |
| Bankia | 1.37 | -4.81% | -0.07 | 4907552 | 1.43 | 1.35 | 1.43 | 2549 | 1.37 | 1.38 | 4258 | -0.43% | -27.53% |
| BANKINTER | 4.28 | -3.56% | -0.16 | 864354 | 4.41 | 4.25 | 4.43 | 838 | 4.28 | 4.28 | 838 | -5.69% | -34.65% |
| BARRATT DEVELOPMENTS | 476.70 | -4.70% | -23.50 | 1122808 | 499.10 | 475.70 | 501.20 | 659 | 476.50 | 477.10 | 659 | -5.94% | -35.94% |
| BERKELEY GROUP | 4487.00 | 0.11% | 5.00 | 38023 | 4478.00 | 4425.00 | 4495.00 | 75 | 4485.00 | 4489.00 | 75 | 1.26% | -7.83% |
| Boliden | 276.50 | 1.36% | 3.70 | 325707 | 273.70 | 273.50 | 279.30 | 400 | 276.60 | 277.00 | 303 | 3.40% | 11.04% |
| Bolloré | 3.19 | -2.03% | -0.07 | 401913 | 3.24 | 3.19 | 3.27 | 144 | 3.19 | 3.20 | 1697 | -1.91% | -17.73% |
| BRENNTAG | 56.62 | -0.35% | -0.20 | 116750 | 57.18 | 56.46 | 57.26 | 141 | 56.56 | 59.76 | 100 | 3.10% | 16.50% |
| BUNZL | 2468.00 | 0.65% | 16.00 | 233487 | 2441.00 | 2425.00 | 2471.00 | 310 | 2463.00 | 2467.00 | 46 | 4.14% | 18.83% |
| Bureau Veritas | 20.05 | -0.89% | -0.18 | 247103 | 20.15 | 19.85 | 20.15 | 401 | 20.01 | 20.04 | 380 | 2.24% | -13.95% |
| CAPITAL & COUNTIES | 118.80 | -3.57% | -4.40 | 206118 | 122.60 | 117.60 | 122.60 | 2648 | 118.70 | 119.00 | 310 | -4.27% | -54.48% |
| CARLSBERG B | 868.80 | -2.21% | -19.60 | 83919 | 887.00 | 868.20 | 889.60 | 33 | 865.80 | 868.80 | 72 | 1.57% | -12.63% |
| Carnival | 948.00 | -7.92% | -81.50 | 561914 | 1007.00 | 947.20 | 1007.00 | 4219 | 930.20 | 956.60 | 200 | -15.09% | -73.97% |
| Casino Guichard | 21.75 | -3.12% | -0.70 | 58236 | 22.39 | 21.73 | 22.44 | 365 | 21.72 | 22.12 | 265 | -5.13% | -47.78% |
| CECONOMY | 4.10 | -2.52% | -0.11 | 40671 | 4.16 | 4.05 | 4.22 | 1160 | 3.95 | 4.34 | 574 | 5.78% | -24.53% |
| CEZ | 449.00 | 0.00% | 0.00 | - | 449.00 | 449.00 | 449.00 | 1200 | 443.00 | 445.50 | 1200 | 431.99% | -11.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 710.00 | 0.97% | 6.80 | 35836 | 704.60 | 703.40 | 712.20 | 87 | 709.60 | 710.40 | 100 | 2.07% | 33.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 6.84 | -2.34% | -0.16 | 1166089 | 6.97 | 6.78 | 6.97 | 25416 | 6.83 | 6.88 | 612 | -2.19% | -30.48% |
| Coca-Cola HBC | 2016.00 | -2.47% | -51.00 | 86092 | 2061.00 | 2015.00 | 2062.00 | 160 | 2015.00 | 2018.00 | 158 | -2.70% | -21.40% |
| Croda Int | 6278.00 | 0.35% | 22.00 | 29980 | 6246.00 | 6214.00 | 6296.00 | 53 | 6270.00 | 6276.00 | 53 | 2.28% | 22.74% |
| Dassault Systèmes | 160.05 | 0.95% | 1.50 | 49855 | 158.82 | 158.65 | 161.35 | 28 | 159.55 | 160.05 | 23 | 2.27% | 8.99% |
| DCC | 6388.00 | -0.68% | -44.00 | 19455 | 6406.00 | 6366.00 | 6430.00 | 96 | 6386.00 | 6396.00 | 48 | -0.75% | -2.32% |
| Derwent London | 2606.00 | -3.19% | -86.00 | 128657 | 2686.00 | 2560.00 | 2688.00 | 337 | 2602.00 | 2608.00 | 328 | 0.15% | -34.98% |
| Deutsche Wohnen | 44.60 | 0.11% | 0.05 | 321359 | 44.21 | 44.08 | 44.60 | 83 | 44.56 | 44.70 | 101 | -2.28% | 22.43% |
| Direct Line Insuranc | 305.70 | -1.42% | -4.40 | 601655 | 308.80 | 305.30 | 309.70 | 929 | 305.60 | 306.20 | 1936 | 1.87% | -2.46% |
| DIA | 0.11 | -2.16% | -0.00 | 16041 | 0.11 | 0.11 | 0.11 | 23908 | 0.11 | 0.11 | 23190 | -3.66% | 10.23% |
| Dixons Carphone | 94.10 | -0.95% | -0.90 | 248641 | 93.70 | 92.50 | 96.65 | 3966 | 90.40 | 105.50 | 3966 | 8.60% | -35.10% |
| DS Smith | 287.40 | -0.79% | -2.30 | 579871 | 289.00 | 287.40 | 295.10 | 1084 | 287.20 | 287.80 | 1084 | 2.68% | -25.10% |
| DSV Panalpina | 991.00 | -0.56% | -5.60 | 31072 | 992.00 | 988.60 | 996.80 | 29 | 988.00 | 993.60 | 38 | 1.04% | 28.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 540.60 | -9.57% | -57.20 | 469341 | 589.00 | 539.20 | 589.00 | 100 | 500.00 | 546.40 | 198 | -7.40% | -61.92% |
| Edenred | 42.21 | -0.87% | -0.37 | 99916 | 42.29 | 41.85 | 42.37 | 724 | 42.04 | 42.22 | 49 | -2.25% | -8.24% |
| Eiffage | 75.24 | -0.56% | -0.42 | 121531 | 75.22 | 74.30 | 75.72 | 173 | 75.06 | 75.26 | 28 | -2.36% | -26.60% |
| E.D.F. | 8.67 | -0.96% | -0.08 | 812975 | 8.71 | 8.66 | 8.88 | 207 | 8.67 | 8.68 | 831 | 2.12% | -12.60% |
| Electrolux B | 195.05 | 0.54% | 1.05 | 575882 | 194.28 | 193.90 | 196.80 | 419 | 195.00 | 195.20 | 130 | 6.41% | -15.12% |
| Elisa A | 50.54 | -0.28% | -0.14 | 81694 | 50.46 | 50.46 | 51.20 | 155 | 50.54 | 50.60 | 148 | 1.04% | 2.70% |
| ENAGAS | 20.00 | -1.82% | -0.37 | 230923 | 20.29 | 19.93 | 20.32 | 190 | 20.00 | 20.02 | 100 | -1.77% | -12.55% |
| Endesa | 23.08 | -1.07% | -0.25 | 149241 | 23.25 | 23.00 | 23.30 | 303 | 23.07 | 23.09 | 303 | -2.20% | -2.86% |
| ERSTE GROUP BANK | 19.36 | -3.59% | -0.72 | 295010 | 20.09 | 19.27 | 20.09 | 735 | 19.30 | 19.41 | 400 | -4.49% | -42.45% |
| Eutelsat Communicati | 8.75 | -4.16% | -0.38 | 321300 | 9.07 | 8.75 | 9.07 | 5031 | 8.70 | 8.84 | 215 | -2.18% | -39.92% |
| FERROVIAL | 22.46 | -0.75% | -0.17 | 457291 | 22.59 | 22.37 | 22.77 | 551 | 22.46 | 22.48 | 551 | 3.79% | -16.35% |
| G4S Plc | 193.60 | 1.81% | 3.45 | 1231055 | 187.90 | 186.05 | 194.20 | 400 | 192.00 | 193.80 | 2754 | 32.65% | -11.56% |
| Galp Energia | 8.75 | -3.46% | -0.31 | 224958 | 9.02 | 8.69 | 9.02 | 1402 | 8.73 | 8.78 | 1417 | -2.32% | -41.31% |
| GEA GROUP | 30.47 | -0.23% | -0.07 | 48481 | 30.47 | 30.34 | 30.62 | 266 | 30.44 | 30.50 | 279 | -2.87% | 3.11% |
| Gecina | 110.80 | -2.38% | -2.70 | 35931 | 113.30 | 109.20 | 113.30 | 4 | 110.10 | 111.10 | 27 | 0.27% | -30.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getinge B | 188.05 | 1.32% | 2.45 | 14865 | 185.90 | 185.90 | 189.95 | 2873 | 186.60 | 193.00 | 51 | 1.73% | 8.32% |
| Getlink SE | 12.03 | -1.23% | -0.15 | 318166 | 12.18 | 11.98 | 12.22 | 270 | 12.02 | 12.03 | 1459 | -0.50% | -22.59% |
| GRIFOLS CL. A | 24.13 | 0.08% | 0.02 | 211774 | 24.04 | 23.88 | 24.36 | 60 | 23.32 | 24.15 | 291 | 4.32% | -23.49% |
| GBL | 79.06 | -0.80% | -0.64 | 31130 | 79.26 | 78.88 | 79.70 | 43 | 78.70 | 79.10 | 106 | -0.15% | -15.93% |
| Hammerson | 19.88 | -11.53% | -2.59 | 376038 | 22.63 | 19.77 | 22.63 | 14489 | 19.77 | 220.00 | 25 | -13.68% | -29.64% |
| Hannover Rueck | 132.70 | -1.70% | -2.30 | 96390 | 134.50 | 132.20 | 134.70 | 192 | 132.60 | 135.30 | 3 | -7.40% | -23.03% |
| HARGREAVES LANSDOWN | 1651.00 | 0.98% | 16.00 | 70569 | 1635.00 | 1625.00 | 1653.50 | 352 | 1648.50 | 1652.00 | 202 | -0.30% | -14.57% |
| Heineken Holding | 69.65 | 0.65% | 0.45 | 28007 | 68.90 | 68.55 | 69.85 | 150 | 69.55 | 70.30 | 6 | 1.31% | -19.57% |
| HERMES INTL | 746.60 | -1.35% | -10.20 | 7002 | 756.20 | 746.00 | 759.40 | 11 | 746.00 | 746.80 | 5 | 0.27% | 11.80% |
| Hexagon B | 676.80 | 0.06% | 0.40 | 171081 | 677.80 | 674.60 | 689.20 | 54 | 676.20 | 679.00 | 66 | 3.20% | 29.36% |
| HIKMA PHARMA | 2650.00 | -0.19% | -5.00 | 52911 | 2624.00 | 2624.00 | 2665.00 | 125 | 2646.00 | 2649.00 | 123 | -0.77% | 33.57% |
| HOWDEN JOINERY GROUP | 586.20 | 1.10% | 6.40 | 384381 | 583.00 | 582.20 | 589.60 | 280 | 586.00 | 586.80 | 952 | 3.39% | -12.90% |
| Hugo Boss | 23.65 | -5.06% | -1.26 | 96964 | 24.65 | 23.63 | 24.65 | 417 | 21.31 | 23.66 | 88 | 1.37% | -45.29% |
| Iliad | 168.65 | 0.21% | 0.35 | 17226 | 167.75 | 167.70 | 170.15 | 49 | 168.50 | 168.65 | 8 | 2.12% | 45.95% |
| IMI PLC | 1061.00 | -2.48% | -27.00 | 64513 | 1088.00 | 1060.00 | 1088.00 | 810 | 1054.00 | 1063.00 | 842 | -1.85% | -9.93% |
| Inchcape | 450.40 | -4.29% | -20.20 | 142100 | 470.80 | 447.80 | 471.40 | 634 | 449.60 | 450.40 | 608 | -3.06% | -36.34% |
| Industrivärden A | 241.20 | 0.33% | 0.80 | 46752 | 240.60 | 240.50 | 243.20 | 60 | 241.00 | 242.00 | 140 | 0.25% | 3.79% |
| Informa Plc | 382.00 | -3.75% | -14.90 | 460425 | 390.30 | 381.70 | 390.30 | 1080 | 381.60 | 382.20 | 834 | -3.83% | -55.57% |
| Ingenico Group | 144.30 | 1.51% | 2.15 | 21110 | 142.15 | 142.00 | 145.95 | 305 | 138.30 | 144.25 | 55 | 2.63% | 49.01% |
| Intercontinental Hot | 4136.00 | -4.46% | -193.00 | 144220 | 4300.00 | 4054.00 | 4300.00 | 93 | 4118.00 | 4135.00 | 73 | -5.72% | -20.63% |
| International Consol | 111.90 | -13.66% | -17.70 | 7878873 | 128.25 | 111.40 | 128.25 | 3000 | 111.30 | 112.10 | 2397 | -13.59% | -73.00% |
| Intertek Group | 6446.00 | 1.00% | 64.00 | 30047 | 6314.00 | 6314.00 | 6478.00 | 117 | 6440.00 | 6452.00 | 118 | 4.74% | 10.41% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec Plc | 137.30 | -1.68% | -2.35 | 604720 | 136.70 | 132.80 | 140.30 | 2120 | 137.35 | 139.45 | 298 | -5.60% | -56.60% |
| WOOD GROUP (JOHN) | 231.80 | -0.52% | -1.20 | 391936 | 231.70 | 227.60 | 233.70 | 10123 | 222.60 | 316.00 | 20 | 3.76% | -42.17% |
| K+S | 5.81 | -1.09% | -0.06 | 173697 | 5.86 | 5.75 | 5.89 | 348 | 5.76 | 5.84 | 340 | 1.75% | -47.68% |
| Kinnevik AB 'B' | 336.55 | 3.17% | 10.35 | 162731 | 326.55 | 326.10 | 337.40 | 78 | 336.35 | 336.60 | 78 | 6.62% | 47.16% |
| Klépierre | 11.31 | -10.94% | -1.39 | 1312080 | 12.50 | 10.95 | 12.54 | 470 | 11.17 | 11.31 | 100 | -14.19% | -66.54% |
| BOSKALIS WESTMINSTER | 17.77 | -1.55% | -0.28 | 42877 | 18.07 | 17.54 | 18.07 | 369 | 17.66 | 17.91 | 87 | 2.42% | -22.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lanxess | 52.64 | 1.54% | 0.80 | 72350 | 52.40 | 52.30 | 52.96 | 162 | 52.56 | 52.66 | 151 | 1.66% | -12.18% |
| LEG Immobilien | 125.98 | 0.45% | 0.56 | 63099 | 124.78 | 124.26 | 126.30 | 3 | 125.54 | 126.00 | 20 | 1.21% | 19.41% |
| Leonardo S.p.A. | 5.53 | -3.79% | -0.22 | 407750 | 5.67 | 5.50 | 5.68 | 600 | 5.52 | 5.53 | 600 | 1.25% | -47.40% |
| LONDON STOCK EXCH. | 8958.00 | 1.38% | 122.00 | 69060 | 8894.00 | 8850.00 | 8982.00 | 37 | 8952.00 | 8960.00 | 37 | -1.17% | 15.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Man Group | 121.30 | 4.89% | 5.65 | 739270 | 118.10 | 115.40 | 121.30 | 2728 | 121.30 | 121.50 | 519 | 2.58% | -23.18% |
| Manz | 22.60 | 1.80% | 0.40 | 1 | 22.60 | 22.60 | 22.60 | 1 | 22.50 | 22.60 | 66 | -2.59% | 5.85% |
| Mediobanca Banca di | 7.00 | -1.77% | -0.13 | 931242 | 7.10 | 7.00 | 7.16 | 488 | 6.99 | 7.00 | 488 | -3.10% | -28.85% |
| MEGGITT | 271.50 | -3.52% | -9.90 | 568179 | 282.00 | 268.50 | 282.00 | 360 | 271.10 | 271.70 | 1093 | 2.38% | -58.56% |
| Melrose Industries | 120.50 | -3.21% | -4.00 | 1698242 | 122.30 | 119.50 | 122.60 | 2747 | 120.40 | 120.60 | 2747 | -2.78% | -50.02% |
| MONDI | 1594.50 | 0.92% | 14.50 | 310970 | 1578.50 | 1578.50 | 1620.00 | 737 | 1590.00 | 1601.00 | 610 | 5.04% | -10.07% |
| MORRISON WM SMKTS | 174.25 | 1.31% | 2.25 | 2936970 | 171.75 | 170.85 | 174.40 | 1803 | 174.00 | 175.10 | 1803 | -3.36% | -12.96% |
| MTU Aero Engines | 154.85 | -2.67% | -4.25 | 39473 | 157.75 | 154.30 | 157.75 | 50 | 154.75 | 155.10 | 50 | -1.31% | -39.30% |
| Natixis | 2.17 | -0.32% | -0.01 | 2256813 | 2.14 | 2.11 | 2.17 | 3719 | 2.17 | 2.18 | 6852 | -0.78% | -45.06% |
| Naturgy Energy Group | 17.39 | -1.88% | -0.33 | 264229 | 17.69 | 17.17 | 17.87 | 267 | 17.39 | 17.41 | 267 | 2.52% | -22.58% |
| NOKIAN TYRES | 24.09 | -1.35% | -0.33 | 115536 | 24.30 | 23.91 | 24.30 | 225 | 24.09 | 24.11 | 200 | -3.06% | -6.23% |
| Norsk Hydro | 27.16 | -0.57% | -0.15 | 1098016 | 27.36 | 27.15 | 27.57 | 1400 | 27.15 | 27.24 | 1507 | -0.53% | -17.01% |
| NOVOZYMES | 412.10 | -0.12% | -0.50 | 75195 | 412.50 | 407.70 | 413.50 | 452 | 410.80 | 412.10 | 160 | -0.07% | 26.22% |
| OMV | 25.76 | -5.22% | -1.42 | 163330 | 26.98 | 25.62 | 27.08 | 640 | 25.72 | 25.90 | 680 | -4.31% | -48.81% |
| Orkla ASA | 91.40 | 0.88% | 0.80 | 187003 | 90.50 | 90.40 | 91.66 | 589 | 91.14 | 91.68 | 449 | -0.76% | 2.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pennon Group | 1054.50 | 3.64% | 37.00 | 303303 | 1027.50 | 1007.00 | 1056.00 | 329 | 1053.50 | 1056.00 | 755 | 2.53% | 3.03% |
| Persimmon | 2522.00 | -0.61% | -15.50 | 214538 | 2514.00 | 2459.00 | 2532.00 | 419 | 2522.00 | 2525.00 | 124 | -0.71% | -6.49% |
| Peugeot | 15.59 | -4.21% | -0.69 | 1162345 | 16.08 | 15.54 | 16.14 | 225 | 15.59 | 15.60 | 225 | -2.96% | -26.88% |
| ProSiebenSat.1 Media | 10.68 | -2.82% | -0.31 | 202779 | 10.94 | 10.66 | 10.94 | 735 | 10.67 | 10.71 | 249 | -1.07% | -23.30% |
| Provident Financial | 222.00 | -1.86% | -4.20 | 114169 | 223.90 | 221.50 | 227.20 | 8029 | 217.40 | 289.20 | 2 | -1.51% | -51.62% |
| PROXIMUS | 16.27 | -3.07% | -0.52 | 89699 | 16.74 | 16.25 | 16.74 | 604 | 16.25 | 16.41 | 687 | -3.50% | -36.29% |
| PRYSMIAN | 24.39 | 0.37% | 0.09 | 121183 | 24.09 | 24.09 | 24.78 | 260 | 24.22 | 24.39 | 146 | -0.57% | 13.02% |
| QIAGEN | 42.44 | -0.01% | -0.01 | 134500 | 42.27 | 42.15 | 42.75 | 34 | 42.43 | 42.46 | 225 | 1.01% | 39.96% |
| Randstad Holding N.V | 46.08 | -1.64% | -0.77 | 83812 | 46.66 | 45.85 | 46.72 | 73 | 46.07 | 46.10 | 73 | 0.94% | -15.39% |
| RED ELECTRICA | 16.17 | -0.37% | -0.06 | 310568 | 16.18 | 16.07 | 16.27 | 100 | 16.14 | 16.17 | 376 | -0.92% | -9.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 10.99 | -4.31% | -0.49 | 343914 | 11.39 | 10.92 | 11.40 | 719 | 10.98 | 11.01 | 111 | -2.53% | -7.10% |
| Rightmove | 632.40 | -0.13% | -0.80 | 263868 | 627.80 | 627.20 | 634.00 | 897 | 631.40 | 632.20 | 502 | 1.70% | -0.25% |
| Royal Mail | 240.40 | -0.29% | -0.70 | 706150 | 237.50 | 237.50 | 245.80 | 762 | 237.50 | 244.90 | 3308 | 1.63% | 5.81% |
| RSA INSURANCE GROUP | 481.00 | -4.18% | -21.00 | 528984 | 499.30 | 481.00 | 501.20 | 644 | 478.20 | 480.00 | 326 | 2.60% | -14.78% |
| SAGE GROUP | 734.20 | 0.41% | 3.00 | 190920 | 728.40 | 727.60 | 736.40 | 461 | 733.60 | 734.60 | 809 | 1.61% | -2.13% |
| Sainsbury (J) | 194.80 | 1.14% | 2.20 | 1475488 | 192.45 | 190.40 | 198.15 | 1704 | 193.75 | 195.00 | 3566 | 4.84% | -15.67% |
| Schibsted | 396.60 | 2.19% | 8.50 | 47422 | 387.50 | 385.80 | 397.55 | 50 | 390.10 | 397.10 | 50 | 5.06% | 49.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SCHRODERS VTG | 2834.00 | 1.76% | 49.00 | 21693 | 2767.00 | 2767.00 | 2845.00 | 159 | 2832.00 | 2835.00 | 14 | 1.69% | -15.20% |
| SCOR SE | 23.42 | -3.30% | -0.80 | 92399 | 24.00 | 23.30 | 24.08 | 329 | 23.38 | 23.60 | 178 | -5.41% | -37.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEGRO | 967.40 | -0.17% | -1.60 | 291943 | 964.80 | 952.20 | 968.60 | 350 | 967.20 | 968.00 | 350 | 3.20% | 8.02% |
| Severn Trent | 2475.00 | 2.74% | 66.00 | 148512 | 2384.00 | 2324.00 | 2475.00 | 80 | 2470.00 | 2476.00 | 404 | 2.48% | -1.94% |
| Sika AG | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 190.00 | -1.43% | -2.75 | 243876 | 191.85 | 189.45 | 192.10 | 274 | 189.65 | 190.35 | 275 | 1.93% | -10.25% |
| SKF B | 187.10 | -1.68% | -3.20 | 489760 | 189.15 | 186.40 | 190.65 | 74 | 187.05 | 187.20 | 130 | -0.53% | -1.24% |
| Smiths Group | 1453.50 | -0.75% | -11.00 | 43781 | 1453.50 | 1437.50 | 1465.00 | 14 | 1453.00 | 1454.50 | 216 | 2.29% | -13.74% |
| SMURFIT KAPPA GRP | 33.26 | -0.48% | -0.16 | 166657 | 33.36 | 33.17 | 34.28 | 50 | 33.20 | 33.30 | 37 | 5.99% | -2.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Spectris | 2497.00 | -2.50% | -64.00 | 31564 | 2537.00 | 2497.00 | 2565.00 | 17 | 2495.00 | 2498.00 | 45 | -4.55% | -14.31% |
| ST JAMES'S PLACE | 985.60 | 1.00% | 9.80 | 138316 | 973.20 | 961.20 | 986.40 | 318 | 984.40 | 985.60 | 318 | 3.31% | -15.44% |
| STMicroelectronics | 26.04 | -0.19% | -0.05 | 278525 | 26.27 | 26.02 | 26.64 | 134 | 26.02 | 26.04 | 134 | 2.36% | 8.45% |
| Stora Enso Oyj R | 14.10 | 2.29% | 0.32 | 1510160 | 13.99 | 13.99 | 14.34 | 558 | 14.09 | 14.10 | 100 | 6.09% | 8.29% |
| Suez Environnement | 14.84 | -1.53% | -0.23 | 440707 | 15.02 | 14.80 | 15.07 | 1147 | 14.82 | 15.08 | 199 | -2.66% | 9.89% |
| SWEDISH MATCH | 723.60 | 0.28% | 2.00 | 140091 | 720.00 | 720.00 | 732.60 | 77 | 722.60 | 724.60 | 21 | 3.25% | 50.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 119.55 | 1.66% | 1.95 | 56055 | 118.20 | 117.85 | 119.65 | 190 | 119.40 | 119.60 | 71 | 2.31% | 27.18% |
| TATE & LYLE | 693.40 | -0.20% | -1.40 | 105661 | 691.60 | 687.20 | 694.40 | 1321 | 665.60 | 694.20 | 705 | 0.96% | -8.93% |
| Taylor Wimpey | 105.70 | -4.00% | -4.40 | 3863757 | 109.60 | 105.60 | 109.60 | 2931 | 105.05 | 105.65 | 5887 | -4.73% | -45.47% |
| TechnipFMC | 6.34 | 2.29% | 0.14 | 707057 | 6.21 | 6.11 | 6.36 | 1346 | 6.33 | 6.34 | 200 | 11.19% | -66.53% |
| Tele2 B | 124.65 | -0.76% | -0.95 | 667035 | 125.55 | 124.30 | 125.90 | 211 | 124.60 | 124.75 | 658 | -1.19% | -8.11% |
| TENARIS | 4.67 | -2.79% | -0.13 | 794693 | 4.79 | 4.62 | 4.79 | 747 | 4.66 | 4.67 | 747 | 2.39% | -53.79% |
| Terna S.p.A. | 6.01 | 0.50% | 0.03 | 614238 | 5.96 | 5.94 | 6.09 | 608 | 6.00 | 6.00 | 608 | -0.89% | 0.64% |
| Thales | 65.72 | -3.86% | -2.64 | 103865 | 67.90 | 65.32 | 67.90 | 121 | 65.66 | 66.26 | 51 | -0.09% | -28.92% |
| TRAVIS PERKINS | 1111.00 | -3.48% | -40.00 | 155877 | 1147.00 | 1099.00 | 1149.50 | 430 | 1108.00 | 1110.50 | 425 | -2.50% | -30.76% |
| Trelleborg B | 163.10 | -0.61% | -1.00 | 39175 | 163.75 | 162.75 | 164.75 | 171 | 162.10 | 163.05 | 547 | 1.27% | -3.06% |
| TUI | 294.40 | -4.85% | -15.00 | 224043 | 307.80 | 290.70 | 308.90 | 13212 | 290.40 | 301.40 | 500 | -15.43% | -69.05% |
| TULLOW OIL | 16.70 | -9.12% | -1.68 | 309255 | 19.08 | 16.69 | 19.10 | 100000 | 16.04 | 18.66 | 60 | 3.86% | -73.82% |
| UCB | 99.38 | 0.98% | 0.96 | 66543 | 98.34 | 98.32 | 99.73 | 26 | 99.34 | 99.90 | 188 | 2.16% | 40.76% |
| Umicore | 40.45 | 0.15% | 0.06 | 119089 | 40.44 | 40.01 | 40.90 | 327 | 40.20 | 40.69 | 327 | 0.80% | -6.41% |
| Unione di Banche Ita | 3.55 | -1.09% | -0.04 | 20737 | 3.58 | 3.54 | 3.60 | 1989 | 2.70 | 3.58 | 1700 | -1.33% | 21.24% |
| UNITED INTERNET | 40.45 | -0.74% | -0.30 | 46746 | 40.40 | 40.40 | 41.07 | 42 | 40.36 | 40.45 | 7 | -0.66% | 38.01% |
| UPM-KYMMENE | 27.28 | 0.00% | 0.00 | 458939 | 27.32 | 27.18 | 27.67 | 140 | 27.27 | 27.30 | 283 | 2.71% | -11.77% |
| Veolia Environnement | 18.75 | -1.08% | -0.20 | 530512 | 18.86 | 18.66 | 18.97 | 814 | 18.72 | 18.76 | 436 | -3.03% | -20.89% |
| VESTAS WIND SYSTEMS | 973.00 | 0.25% | 2.40 | 130067 | 973.80 | 965.20 | 975.80 | 39 | 969.80 | 973.00 | 348 | 3.44% | 44.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 22.38 | 0.31% | 0.07 | 45131 | 22.29 | 22.13 | 22.50 | 300 | 22.33 | 22.55 | 428 | 2.85% | -10.12% |
| Vonovia SE | 60.40 | -0.10% | -0.06 | 505779 | 60.36 | 59.78 | 60.78 | 121 | 60.40 | 60.56 | 72 | -0.89% | 25.94% |
| Wärtsilä | 6.83 | -3.04% | -0.21 | 489861 | 7.03 | 6.80 | 7.03 | 420 | 6.83 | 6.85 | 113 | 0.53% | -30.75% |
| WEIR GROUP | 1315.00 | -1.57% | -21.00 | 74397 | 1335.25 | 1315.00 | 1350.00 | 373 | 1314.00 | 1316.50 | 375 | 3.62% | -12.91% |
| Wendel | 81.00 | -3.86% | -3.25 | 11499 | 84.00 | 80.50 | 84.00 | 95 | 80.90 | 81.00 | 81 | -3.57% | -31.53% |
| WILLIAM HILL | 218.50 | 0.78% | 1.70 | 860864 | 214.80 | 214.70 | 220.50 | 795 | 218.50 | 218.90 | 2496 | 11.08% | 15.82% |
| WIRECARD | 0.83 | -2.48% | -0.02 | 69184 | 0.85 | 0.80 | 0.86 | 478 | 0.82 | 0.84 | 665 | -9.11% | -99.23% |
| WOLTERS KLUWER | 73.04 | 0.03% | 0.02 | 114631 | 73.00 | 72.82 | 73.26 | 51 | 73.02 | 73.10 | 19 | 1.56% | 12.23% |
| Yara Intl. | 354.80 | -0.34% | -1.20 | 161879 | 354.10 | 351.60 | 356.10 | 117 | 353.70 | 354.90 | 251 | -4.85% | -3.25% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung