Finanz und Wirtschaft 
23.08.2019 22:36:30
Chart
Kursdaten
| Kurs | 882.11 | Eröffnung | 882.11 |
| Diff. absolut | -5.62 | Tages-Hoch | 882.11 |
| Diff. % | -0.63 % | Tages-Tief | 882.11 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.08.2019 | 887.73 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 23.08.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 23.08.2019 / 22:36 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.70% | 946.1 | 792.2 |
| 1 Woche | 1.38% | 889.2 | 875.2 |
| 1 Monat | -5.39% | 937.4 | 857.6 |
| 3 Monate | -1.29% | 937.4 | 857.6 |
| 6 Monate | -0.99% | 946.1 | 857.6 |
| 1 Jahr | -6.73% | 953.8 | 784.0 |
| 3 Jahre | 18.70% | 969.6 | 713.8 |
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 | 1091.50 | 0.83% | 9.00 | 169567 | 1084.50 | 1084.50 | 1111.00 | 410 | 1090.00 | 1095.50 | 455 | 1.77% | 40.88% |
| ACCOR | 38.36 | -0.90% | -0.35 | 106333 | 38.82 | 38.33 | 39.20 | 129 | 38.31 | 38.37 | 110 | 1.27% | 3.65% |
| ACS ACTIVIDADES DE C | 33.20 | -0.54% | -0.18 | 228920 | 33.74 | 33.14 | 33.91 | 189 | 33.14 | 33.18 | 174 | 0.70% | -1.75% |
| AGEAS/NV | 48.00 | -0.54% | -0.26 | 164498 | 48.38 | 47.98 | 48.67 | 60 | 47.97 | 48.01 | 80 | 0.29% | 22.51% |
| AGGREKO | 774.80 | -0.62% | -4.80 | 29680 | 784.60 | 773.40 | 788.60 | 134 | 775.20 | 777.80 | 957 | -1.82% | 5.93% |
| ALFA LAVAL | 171.65 | -1.46% | -2.55 | 145662 | 175.70 | 171.65 | 175.70 | 3279 | 170.85 | 173.35 | 100 | -0.17% | -9.18% |
| ANTOFAGASTA | 816.60 | 0.52% | 4.20 | 350551 | 828.00 | 807.80 | 829.40 | 390 | 815.20 | 817.00 | 180 | 3.21% | 3.95% |
| ASHTEAD GROUP | 2152.00 | -0.92% | -20.00 | 206248 | 2182.00 | 2150.00 | 2206.00 | 232 | 2144.00 | 2153.00 | 550 | 2.82% | 31.82% |
| ATLANTIA | 22.82 | -1.60% | -0.37 | 210315 | 23.36 | 22.79 | 23.45 | 4 | 22.80 | 22.83 | 250 | 0.04% | 26.08% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2159.00 | -0.28% | -6.00 | 81223 | 2165.00 | 2157.00 | 2175.00 | 231 | 2150.00 | 2161.00 | 860 | 0.79% | 5.83% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 38.42 | -1.06% | -0.41 | 55635 | 39.02 | 38.37 | 39.05 | 350 | 38.39 | 38.44 | 114 | 0.58% | 9.30% |
| Amec Foster Wheeler | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Andritz | 33.32 | 0.66% | 0.22 | 88580 | 33.26 | 32.94 | 33.96 | 137 | 33.26 | 33.32 | 3 | 7.83% | -16.66% |
| Arkema | 76.54 | -2.67% | -2.10 | 46146 | 79.22 | 76.52 | 79.72 | 105 | 76.50 | 76.74 | 63 | 2.71% | 2.49% |
| Aryzta N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aston Martin Lagonda | 477.70 | -0.48% | -2.30 | 34140 | 481.50 | 473.00 | 494.00 | 1659 | 459.50 | 975.00 | 2000 | 3.80% | -61.39% |
| Aéroports de Paris | 154.10 | 0.46% | 0.70 | 9020 | 155.00 | 153.90 | 156.80 | 28 | 153.70 | 154.20 | 20 | 0.78% | -7.00% |
| BABCOCK INT GROUP | 495.70 | 1.29% | 6.30 | 746357 | 494.10 | 493.00 | 498.60 | 2400 | 495.40 | 495.90 | 164 | 6.63% | 0.92% |
| BANKINTER | 5.36 | -0.56% | -0.03 | 591080 | 5.41 | 5.35 | 5.43 | 6795 | 5.28 | 5.36 | 800 | -1.25% | -23.43% |
| BARRATT DEVELOPMENTS | 639.20 | 2.04% | 12.80 | 806249 | 628.60 | 628.20 | 646.40 | 13 | 638.60 | 639.80 | 516 | 3.23% | 38.44% |
| BERKELEY GROUP | 3969.00 | 2.48% | 96.00 | 97630 | 3878.00 | 3876.00 | 3997.00 | 129 | 3960.00 | 3975.00 | 140 | 3.74% | 14.58% |
| BOSKALIS WESTMINSTER | 17.30 | 1.20% | 0.20 | 151372 | 17.23 | 17.16 | 17.66 | 650 | 17.27 | 17.43 | 1260 | -0.12% | -20.12% |
| BRENNTAG | 41.67 | -1.02% | -0.43 | 83519 | 42.47 | 41.62 | 42.55 | 100 | 41.60 | 41.67 | 180 | 2.94% | 10.53% |
| BUNZL | 2040.00 | 0.44% | 9.00 | 319653 | 2041.00 | 2037.00 | 2073.00 | 367 | 2038.00 | 2048.00 | 243 | 0.34% | -13.67% |
| Bank of Ireland | 3.46 | -1.54% | -0.05 | 683601 | 3.58 | 3.44 | 3.63 | 219 | 3.50 | 3.51 | 101 | 3.84% | -28.95% |
| Bankia | 1.63 | -0.40% | -0.01 | 1248439 | 1.65 | 1.63 | 1.67 | 23865 | 1.60 | 1.63 | 8300 | - | -36.50% |
| Boliden | 198.50 | -0.33% | -0.66 | 262787 | 200.90 | 197.96 | 203.00 | 352 | 197.30 | 200.45 | 55 | 1.70% | 3.70% |
| Bolloré | 3.84 | -0.52% | -0.02 | 130849 | 3.89 | 3.84 | 3.90 | 2094 | 3.84 | 3.85 | 3500 | 0.42% | 9.83% |
| Bureau Veritas | 21.30 | 0.42% | 0.09 | 198662 | 21.35 | 21.27 | 21.54 | 219 | 21.30 | 21.36 | 232 | 1.96% | 20.07% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CAPITAL & COUNTIES | 201.50 | 1.77% | 3.50 | 222324 | 199.15 | 198.85 | 202.00 | 996 | 201.30 | 202.40 | 803 | 6.56% | -12.47% |
| CARLSBERG B | 1000.00 | -0.40% | -4.00 | 35804 | 1005.50 | 997.60 | 1010.50 | 108 | 996.00 | 1000.00 | 60 | -0.10% | 44.47% |
| CECONOMY | 4.65 | -0.51% | -0.02 | 246275 | 4.81 | 4.62 | 4.81 | 2900 | 4.65 | 4.70 | 7586 | 3.59% | 47.39% |
| CEZ | 540.50 | 0.00% | 0.00 | - | 540.50 | 540.50 | 540.50 | 1920 | 516.00 | 522.00 | 1920 | - | 1.41% |
| CHRISTIAN HANSEN | 554.80 | -0.52% | -2.90 | 69680 | 557.20 | 550.80 | 560.60 | 703 | 552.60 | 556.60 | 707 | 0.69% | -3.58% |
| CNH Industrial | 8.35 | -2.88% | -0.25 | 1124023 | 8.69 | 8.34 | 8.70 | 521 | 8.29 | 8.32 | 521 | 5.03% | 6.69% |
| COBHAM | 162.10 | 0.03% | 0.05 | 1062814 | 162.43 | 162.00 | 162.60 | 2119 | 162.10 | 162.85 | 2100 | -0.46% | 65.54% |
| Carnival | 3442.50 | -1.61% | -56.50 | 79220 | 3517.00 | 3442.00 | 3557.00 | 391 | 3439.00 | 3446.00 | 93 | -1.98% | -8.30% |
| Casino Guichard | 37.69 | -4.17% | -1.64 | 46721 | 39.10 | 37.64 | 39.10 | 127 | 37.52 | 37.81 | 127 | 7.72% | 2.78% |
| Clariant N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Coca-Cola HBC | 2666.00 | -0.52% | -14.00 | 111479 | 2695.00 | 2659.00 | 2697.50 | 150 | 2663.00 | 2669.00 | 182 | -1.88% | 9.13% |
| Croda Int | 4596.00 | -0.52% | -24.00 | 82436 | 4664.00 | 4588.00 | 4680.00 | 170 | 4588.00 | 4612.00 | 106 | -1.96% | -1.86% |
| DCC | 6808.00 | -0.29% | -20.00 | 43850 | 6868.00 | 6800.00 | 6989.00 | 74 | 6786.00 | 6826.00 | 74 | 3.75% | 14.04% |
| DIA | 0.51 | 0.00% | 0.00 | - | 0.51 | 0.51 | 0.51 | 20000 | 0.49 | 3.00 | 848 | 6.58% | 7.95% |
| DSV | 660.00 | 0.76% | 5.00 | 142120 | 659.40 | 656.80 | 667.20 | 91 | 644.80 | 660.00 | 123 | 3.81% | 54.39% |
| Dassault Systèmes | 127.30 | -0.31% | -0.40 | 65667 | 129.35 | 127.25 | 130.80 | 35 | 127.20 | 127.35 | 45 | -0.08% | 23.29% |
| Derwent London | 3160.00 | 0.64% | 20.00 | 17056 | 3168.00 | 3158.00 | 3202.00 | 83 | 3158.00 | 3166.00 | 380 | 3.95% | 10.84% |
| Deutsche Wohnen | 30.13 | -0.13% | -0.04 | 299054 | 30.05 | 30.01 | 30.44 | 165 | 30.04 | 30.24 | 165 | -2.60% | -24.79% |
| Direct Line Insuranc | 288.10 | 0.42% | 1.20 | 823329 | 287.60 | 287.60 | 291.00 | 1200 | 287.90 | 288.30 | 1500 | -3.06% | -9.15% |
| Dixons Carphone | 109.75 | 2.09% | 2.25 | 367025 | 107.55 | 107.55 | 110.75 | 4677 | 108.85 | 114.35 | 4677 | 3.15% | -8.50% |
| Dufry N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| E.D.F. | 10.45 | 0.00% | 0.00 | 127060 | 10.46 | 10.44 | 10.59 | 474 | 10.43 | 10.46 | 399 | -0.95% | -24.36% |
| ENAGAS | 19.88 | -0.20% | -0.04 | 197314 | 19.96 | 19.84 | 20.15 | 244 | 19.85 | 19.89 | 233 | -1.58% | -15.86% |
| ERSTE GROUP BANK | 29.95 | -2.03% | -0.62 | 233006 | 30.69 | 29.86 | 30.86 | 135 | 29.81 | 30.38 | 1000 | -1.74% | 3.60% |
| EasyJet | 934.80 | -0.47% | -4.40 | 299847 | 933.60 | 933.60 | 968.20 | 638 | 933.20 | 935.20 | 617 | 5.00% | -15.44% |
| Edenred | 43.94 | -1.10% | -0.49 | 109230 | 44.59 | 43.90 | 44.74 | 110 | 43.81 | 44.00 | 110 | 0.80% | 36.93% |
| Eiffage | 92.00 | -0.20% | -0.18 | 78734 | 92.18 | 91.80 | 92.74 | 50 | 91.96 | 92.06 | 50 | 3.70% | 26.58% |
| Electrolux B | 219.50 | -1.57% | -3.50 | 213323 | 225.10 | 218.90 | 225.80 | 2570 | 218.00 | 220.30 | 2609 | -0.81% | 17.60% |
| Elisa Corp. | 44.78 | 0.20% | 0.09 | 31753 | 44.91 | 44.69 | 45.00 | 1166 | 44.62 | 45.00 | 1170 | -0.16% | 24.25% |
| Endesa | 23.09 | 0.22% | 0.05 | 220878 | 23.04 | 23.04 | 23.27 | 260 | 23.07 | 23.09 | 550 | -1.74% | 14.31% |
| Eutelsat Communicati | 15.52 | -0.89% | -0.14 | 86656 | 15.69 | 15.51 | 15.76 | 278 | 15.51 | 15.57 | 318 | -1.37% | -10.11% |
| FERROVIAL | 25.59 | 0.71% | 0.18 | 432382 | 25.57 | 25.55 | 25.84 | 384 | 25.51 | 25.63 | 370 | 1.37% | 43.74% |
| G4S Plc | 168.40 | -0.15% | -0.25 | 745430 | 170.35 | 168.20 | 171.15 | 2308 | 168.40 | 168.95 | 15 | -1.43% | -15.25% |
| GBL | 82.64 | -0.14% | -0.12 | 18340 | 83.12 | 82.64 | 83.58 | 45 | 82.62 | 82.70 | 40 | 2.05% | 8.97% |
| GEA GROUP | 24.02 | 0.46% | 0.11 | 189581 | 24.14 | 23.92 | 24.42 | 207 | 23.94 | 24.08 | 207 | 4.94% | 6.76% |
| GETINGE | 135.25 | -0.99% | -1.35 | 155745 | 137.30 | 134.90 | 137.30 | 4168 | 134.40 | 135.75 | 4159 | -0.73% | 69.29% |
| GRIFOLS CL. A | 28.84 | 0.66% | 0.19 | 257747 | 28.72 | 28.67 | 28.96 | 245 | 28.80 | 28.83 | 100 | 0.28% | 26.33% |
| Galp Energia | 12.64 | -0.59% | -0.07 | 149752 | 12.76 | 12.60 | 12.81 | 270 | 12.56 | 12.70 | 83 | 0.84% | -8.10% |
| Gecina | 141.40 | 0.57% | 0.80 | 17181 | 141.50 | 141.10 | 142.70 | 35 | 140.90 | 141.40 | 10 | 0.71% | 25.13% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Getlink SE | 12.49 | 0.00% | 0.00 | 109329 | 12.54 | 12.49 | 12.62 | 100 | 12.49 | 12.53 | 382 | 0.24% | 6.16% |
| HARGREAVES LANSDOWN | 1899.00 | -0.63% | -12.00 | 99527 | 1932.00 | 1895.50 | 1942.00 | 258 | 1896.50 | 1900.00 | 270 | 0.40% | 3.18% |
| HERMES INTL | 613.20 | -0.81% | -5.00 | 4987 | 620.60 | 612.60 | 621.40 | 20 | 611.80 | 614.00 | 14 | 1.29% | 26.72% |
| HIKMA PHARMA | 2035.00 | 0.39% | 8.00 | 109237 | 2047.00 | 2035.00 | 2058.00 | 245 | 2030.00 | 2040.00 | 220 | 1.60% | 19.04% |
| HOWDEN JOINERY GROUP | 541.00 | 0.56% | 3.00 | 233698 | 539.20 | 538.40 | 550.40 | 850 | 540.60 | 541.40 | 461 | 4.68% | 23.54% |
| Hammerson | 227.00 | 3.84% | 8.40 | 1446745 | 221.10 | 221.10 | 232.80 | 496 | 226.90 | 227.50 | 664 | 10.46% | -31.17% |
| Hannover Rueck | 146.50 | -0.48% | -0.70 | 30988 | 147.70 | 146.40 | 148.20 | 33 | 145.70 | 146.70 | 100 | 1.38% | 25.11% |
| Heineken Holding | 88.40 | -0.84% | -0.75 | 11976 | 89.30 | 88.35 | 89.50 | 55 | 88.00 | 88.45 | 150 | 1.14% | 20.27% |
| Hexagon B | 440.30 | -1.21% | -5.40 | 175151 | 448.10 | 440.00 | 452.60 | 1272 | 438.80 | 442.80 | 1274 | 0.78% | 7.97% |
| Hugo Boss | 50.24 | -1.10% | -0.56 | 79857 | 50.84 | 50.18 | 51.22 | 16 | 50.12 | 50.24 | 2 | 2.24% | -6.55% |
| IAG | 421.40 | 0.12% | 0.50 | 401494 | 421.60 | 420.40 | 431.00 | 1200 | 420.80 | 422.50 | 1189 | 0.05% | -31.72% |
| IMI PLC | 963.40 | -0.25% | -2.40 | 24282 | 976.80 | 962.20 | 983.20 | 2533 | 952.80 | 966.00 | 1164 | 4.13% | 1.68% |
| INCHCAPE | 575.00 | -0.43% | -2.50 | 89040 | 580.00 | 572.00 | 583.50 | 596 | 574.50 | 575.50 | 400 | 5.22% | 3.88% |
| INGENICO | 88.60 | -1.12% | -1.00 | 55694 | 89.94 | 88.50 | 90.36 | 56 | 88.40 | 88.58 | 120 | 2.10% | 79.39% |
| INTU PROPERTIES | 34.75 | 7.62% | 2.46 | 170278 | 32.40 | 32.40 | 35.59 | 96801 | 33.46 | 36.60 | 5129 | -4.74% | -69.57% |
| Iliad | 93.20 | -1.29% | -1.22 | 19805 | 95.08 | 92.98 | 95.72 | 45 | 93.18 | 93.42 | 52 | 1.61% | -23.73% |
| Industrivärden A | 201.60 | -0.89% | -1.80 | 21516 | 205.20 | 201.40 | 205.20 | 2792 | 200.60 | 202.20 | 2792 | -0.10% | 10.22% |
| Informa Plc | 861.80 | 0.16% | 1.40 | 662820 | 869.80 | 861.80 | 876.70 | 389 | 860.00 | 864.40 | 213 | 1.99% | 36.45% |
| Inmarsat | 583.60 | 0.97% | 5.60 | 738736 | 585.00 | 578.00 | 586.00 | 2000 | 583.00 | 584.80 | 863 | 1.50% | 52.98% |
| Intercontinental Hot | 5118.00 | 0.41% | 21.00 | 64733 | 5148.00 | 5105.00 | 5193.00 | 226 | 5105.00 | 5123.00 | 196 | 0.02% | 21.08% |
| Intertek Group | 5372.00 | -0.41% | -22.00 | 78332 | 5466.00 | 5368.00 | 5486.00 | 139 | 5370.00 | 5376.00 | 90 | -2.04% | 11.66% |
| Investec Plc | 413.70 | -0.27% | -1.10 | 346685 | 417.60 | 413.00 | 421.00 | 246 | 412.40 | 414.00 | 245 | 1.57% | -5.93% |
| K+S | 13.90 | -2.52% | -0.36 | 438628 | 14.38 | 13.85 | 14.40 | 352 | 13.84 | 13.90 | 448 | 2.36% | -11.97% |
| Kinnevik AB 'B' | 256.50 | 0.16% | 0.40 | 96070 | 258.00 | 255.10 | 259.40 | 2190 | 255.80 | 257.60 | 2195 | 3.76% | 20.37% |
| Klépierre | 27.45 | -0.04% | -0.01 | 46870 | 27.55 | 27.43 | 27.84 | 161 | 27.39 | 27.49 | 157 | 1.10% | 1.55% |
| Kühne + Nagel N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| LEG Immobilien | 104.40 | 0.63% | 0.65 | 35351 | 103.55 | 103.55 | 105.60 | 8 | 104.00 | 104.60 | 211 | -1.28% | 13.85% |
| LONDON STOCK EXCH. | 6838.00 | 0.47% | 32.00 | 57589 | 6872.00 | 6834.00 | 6906.00 | 3 | 6836.00 | 6848.00 | 72 | 0.03% | 69.68% |
| Lanxess | 51.84 | -1.11% | -0.58 | 51806 | 53.16 | 51.76 | 53.36 | 169 | 51.78 | 51.88 | 168 | 3.10% | 28.03% |
| Leonardo S.p.A. | 10.02 | -1.23% | -0.12 | 284228 | 10.22 | 9.99 | 10.22 | 3540 | 9.93 | 10.03 | 538 | -0.74% | 30.57% |
| Lindt & Sprüngli N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lonza N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MEGGITT | 616.60 | 0.29% | 1.80 | 390904 | 614.80 | 614.80 | 620.80 | 1290 | 615.80 | 617.20 | 1309 | 1.35% | 31.19% |
| MONDI | 1578.50 | -1.07% | -17.00 | 183326 | 1605.00 | 1576.50 | 1612.50 | 609 | 1575.50 | 1579.00 | 497 | 2.73% | -3.46% |
| MORRISON WM SMKTS | 183.00 | 1.02% | 1.85 | 1409598 | 181.55 | 181.40 | 183.75 | 1700 | 182.80 | 183.45 | 2755 | 1.44% | -14.00% |
| MTU Aero Engines | 246.40 | -0.28% | -0.70 | 35340 | 248.30 | 246.00 | 248.80 | 18 | 245.80 | 246.80 | 8 | 2.16% | 55.75% |
| Man Group | 169.15 | -1.34% | -2.30 | 471733 | 172.15 | 166.55 | 172.45 | 7175 | 168.50 | 169.75 | 13630 | 3.93% | 26.94% |
| Manz | 16.14 | -2.54% | -0.42 | 16 | 16.14 | 16.14 | 16.14 | 286 | 16.08 | 16.74 | 1271 | -2.42% | -20.69% |
| Mediobanca | 8.66 | -1.28% | -0.11 | 180197 | 8.81 | 8.66 | 8.83 | 4092 | 8.60 | 8.67 | 1500 | 1.76% | 17.76% |
| Melrose Industries | 166.25 | -1.16% | -1.95 | 1272488 | 169.95 | 166.20 | 171.25 | 3946 | 165.85 | 166.15 | 7300 | 1.68% | 1.56% |
| NOKIAN TYRES | 25.71 | -1.27% | -0.33 | 136799 | 26.26 | 25.61 | 26.30 | 39 | 25.64 | 25.91 | 100 | -1.72% | -4.14% |
| NOVOZYMES | 273.30 | -0.33% | -0.90 | 160674 | 275.10 | 271.90 | 276.50 | 100 | 271.90 | 274.40 | 100 | -1.73% | -6.02% |
| Natixis | 3.50 | -1.96% | -0.07 | 612089 | 3.60 | 3.50 | 3.61 | 2455 | 3.50 | 3.50 | 1500 | 0.11% | -14.75% |
| Naturgy Energy Group | 23.50 | 0.26% | 0.06 | 124210 | 23.48 | 23.45 | 23.66 | 349 | 23.48 | 23.50 | 349 | -0.55% | 5.19% |
| Norsk Hydro | 27.35 | -2.70% | -0.76 | 1658432 | 27.90 | 26.95 | 28.20 | 12825 | 27.05 | 35.00 | 733 | 3.60% | -30.19% |
| OMV | 45.85 | -1.50% | -0.70 | 104747 | 46.93 | 45.38 | 46.93 | 210 | 45.85 | 46.46 | 23 | 4.63% | 20.12% |
| Orkla ASA | 81.24 | 2.03% | 1.62 | 389893 | 79.96 | 79.80 | 81.28 | 6138 | 80.88 | 81.74 | 6412 | 1.63% | 19.40% |
| PENNON GROUP | 727.80 | 1.17% | 8.40 | 81491 | 721.60 | 721.60 | 733.80 | 19 | 727.60 | 728.20 | 964 | 1.28% | 4.72% |
| PERSIMMON | 1923.00 | 1.13% | 21.50 | 369579 | 1900.50 | 1898.50 | 1958.00 | 409 | 1920.50 | 1924.50 | 210 | 4.51% | -0.49% |
| PROSIEBEN MEDIA | 11.49 | 0.00% | 0.00 | 259445 | 11.64 | 11.44 | 11.76 | 523 | 11.46 | 11.48 | 1220 | 3.10% | -26.06% |
| PROXIMUS | 26.19 | 0.50% | 0.13 | 97273 | 26.04 | 26.03 | 26.45 | 70 | 26.17 | 26.20 | 130 | -3.39% | 11.26% |
| PRYSMIAN | 18.86 | -1.67% | -0.32 | 187997 | 19.36 | 18.86 | 19.42 | 1859 | 18.73 | 18.89 | 100 | 6.70% | 11.99% |
| Partners Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Peugeot | 18.95 | -1.12% | -0.21 | 361795 | 19.34 | 18.93 | 19.48 | 260 | 18.91 | 18.96 | 116 | -0.13% | 2.05% |
| Provident Financial | 380.60 | 1.47% | 5.50 | 48022 | 378.00 | 378.00 | 386.30 | 138 | 380.60 | 382.30 | 1225 | 2.73% | -34.04% |
| QIAGEN | 31.05 | -0.89% | -0.28 | 161415 | 31.41 | 31.03 | 31.48 | 275 | 31.03 | 31.09 | 564 | -0.26% | 4.86% |
| RED ELECTRICA | 17.50 | -0.11% | -0.02 | 139571 | 17.57 | 17.46 | 17.64 | 20 | 17.48 | 17.50 | 280 | -1.38% | -10.24% |
| RSA INSURANCE GROUP | 532.80 | -0.26% | -1.40 | 694240 | 537.40 | 532.80 | 540.60 | 2200 | 532.60 | 533.20 | 413 | 2.26% | 4.10% |
| Randstad Holding N.V | 41.77 | -0.93% | -0.39 | 77290 | 42.63 | 41.66 | 42.79 | 117 | 41.67 | 41.79 | 117 | -0.05% | 4.82% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Rexel | 8.77 | -2.10% | -0.19 | 287873 | 9.02 | 8.73 | 9.03 | 560 | 8.75 | 8.78 | 298 | 0.99% | -5.41% |
| Rightmove | 530.10 | 0.89% | 4.70 | 369736 | 533.30 | 528.90 | 541.40 | 1900 | 529.60 | 530.30 | 430 | 2.61% | 22.33% |
| Royal Mail | 201.80 | 1.61% | 3.20 | 1145670 | 197.60 | 196.90 | 204.90 | 2616 | 200.90 | 203.10 | 2616 | 4.59% | -26.27% |
| SAGE GROUP | 692.40 | 0.20% | 1.40 | 669497 | 695.80 | 691.00 | 706.00 | 706 | 689.00 | 692.00 | 700 | -1.14% | 15.67% |
| SCHRODERS VTG | 2637.00 | -1.38% | -37.00 | 34125 | 2706.00 | 2635.00 | 2709.00 | 182 | 2627.00 | 2639.00 | 200 | -2.41% | 7.81% |
| SCOR SE | 36.41 | -1.06% | -0.39 | 122546 | 36.94 | 36.40 | 36.99 | 94 | 36.40 | 36.44 | 112 | -0.11% | -7.59% |
| SEGRO | 775.80 | 1.33% | 10.20 | 446809 | 772.50 | 772.20 | 782.20 | 11 | 775.60 | 776.20 | 550 | 3.74% | 31.58% |
| SEVERN TRENT | 2034.00 | 1.45% | 29.00 | 72375 | 2008.00 | 2008.00 | 2047.00 | 88 | 2034.00 | 2036.00 | 550 | 1.19% | 12.47% |
| SKF B | 148.15 | -1.13% | -1.70 | 436995 | 151.60 | 147.95 | 152.45 | 3805 | 147.25 | 148.70 | 3954 | 1.54% | 10.35% |
| SMITH (DS) | 324.80 | -1.52% | -5.00 | 529440 | 334.70 | 324.50 | 335.50 | 1510 | 323.90 | 324.80 | 900 | 3.57% | 8.96% |
| SMURFIT KAPPA GRP | 26.50 | -1.27% | -0.34 | 33985 | 27.00 | 26.48 | 27.26 | 100 | 26.46 | 26.72 | 100 | -0.97% | 14.72% |
| ST JAMES'S PLACE | 936.60 | 0.06% | 0.60 | 166350 | 950.40 | 934.60 | 954.60 | 1300 | 935.40 | 936.60 | 15 | -0.21% | -0.30% |
| STMicroelectronics | 15.65 | -4.25% | -0.69 | 588817 | 16.49 | 15.64 | 16.52 | 276 | 15.61 | 15.66 | 470 | -0.82% | 25.65% |
| SWEDISH MATCH | 370.80 | -0.32% | -1.20 | 154629 | 373.40 | 370.40 | 375.80 | 1521 | 368.30 | 372.10 | 1521 | -0.35% | 6.52% |
| Sainsbury (J) | 197.05 | -0.76% | -1.50 | 1067975 | 198.40 | 196.80 | 199.80 | 2300 | 196.75 | 197.20 | 348 | 8.69% | -25.59% |
| Schibsted | 270.70 | 2.81% | 7.40 | 121251 | 270.80 | 265.90 | 273.20 | 361 | 269.30 | 271.90 | 1928 | 8.02% | 18.33% |
| Schindler PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Seadrill | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sika N | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 176.50 | -0.45% | -0.80 | 125450 | 178.80 | 176.40 | 180.25 | 3189 | 175.70 | 177.25 | 3195 | 0.23% | 25.73% |
| Smiths Group | 1586.50 | 0.57% | 9.00 | 147936 | 1598.50 | 1583.00 | 1603.50 | 153 | 1586.00 | 1587.50 | 210 | 2.52% | 16.48% |
| Sonova N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Spectris | 2296.00 | -0.17% | -4.00 | 48187 | 2319.00 | 2294.00 | 2339.00 | 341 | 2296.00 | 2298.00 | 37 | 1.77% | 0.26% |
| Stora Enso Oyj R | 9.72 | -2.89% | -0.29 | 451434 | 10.08 | 9.70 | 10.18 | 3663 | 9.62 | 9.80 | 108 | 0.23% | -3.32% |
| Suez Environnement | 13.54 | -0.18% | -0.03 | 239646 | 13.60 | 13.53 | 13.68 | 2607 | 13.42 | 13.54 | 420 | 0.67% | 18.05% |
| Swiss Life N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swiss Prime Site N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Symrise | 82.34 | 0.34% | 0.28 | 106246 | 82.58 | 82.26 | 83.61 | 124 | 82.22 | 82.34 | 4 | 1.63% | 27.54% |
| TATE & LYLE | 694.20 | -0.52% | -3.60 | 118934 | 703.80 | 693.60 | 705.00 | 712 | 691.80 | 694.40 | 1129 | -0.80% | 4.96% |
| TENARIS | 9.76 | -1.14% | -0.11 | 798343 | 9.95 | 9.64 | 10.03 | 2473 | 9.75 | 9.77 | 2506 | 2.93% | 3.63% |
| TERNA | 5.58 | 0.00% | 0.00 | 1516149 | 5.59 | 5.56 | 5.62 | 1700 | 5.57 | 5.62 | 6314 | 2.88% | 12.85% |
| TRAVIS PERKINS | 1232.50 | -0.40% | -5.00 | 153503 | 1249.50 | 1228.50 | 1273.50 | 250 | 1226.00 | 1232.50 | 180 | 4.40% | 14.65% |
| TUI | 808.20 | 0.52% | 4.20 | 197864 | 813.20 | 806.40 | 827.80 | 1500 | 807.60 | 812.00 | 636 | 8.37% | -27.90% |
| TULLOW OIL | 208.70 | -2.16% | -4.60 | 830605 | 214.40 | 205.25 | 215.00 | 2320 | 207.40 | 210.00 | 453 | 3.37% | 16.53% |
| Taylor Wimpey | 147.25 | -0.27% | -0.40 | 3210073 | 147.90 | 147.15 | 150.72 | 8300 | 147.15 | 147.45 | 3420 | 2.94% | 8.07% |
| TechnipFMC | 21.20 | -2.80% | -0.61 | 202254 | 21.85 | 21.00 | 21.85 | 200 | 21.18 | 21.22 | 400 | 0.57% | 19.77% |
| Tele2 B | 137.55 | -3.51% | -5.00 | 351354 | 137.15 | 136.50 | 138.55 | 500 | 136.75 | 138.05 | 4091 | -2.76% | 21.83% |
| Thales | 105.30 | 0.24% | 0.25 | 60934 | 105.55 | 105.20 | 106.75 | 40 | 105.10 | 105.35 | 41 | 3.59% | 3.49% |
| Trelleborg B | 126.70 | -0.28% | -0.35 | 111260 | 127.75 | 126.55 | 129.60 | 4424 | 126.20 | 127.20 | 4436 | 1.08% | -8.88% |
| UCB | 67.74 | 0.21% | 0.14 | 74177 | 67.54 | 67.28 | 68.20 | 50 | 67.66 | 67.70 | 4 | -1.22% | -4.75% |
| UNITED INTERNET | 28.51 | -1.89% | -0.55 | 80397 | 29.31 | 28.40 | 29.55 | 470 | 28.51 | 28.54 | 140 | -0.35% | -25.52% |
| UPM-KYMMENE | 23.27 | -1.19% | -0.28 | 265926 | 23.64 | 23.23 | 23.88 | 46 | 23.08 | 23.45 | 45 | 0.39% | 5.25% |
| Umicore | 26.30 | -3.42% | -0.93 | 161184 | 27.25 | 26.25 | 27.46 | 100 | 26.07 | 26.31 | 130 | -1.20% | -24.27% |
| Unione Di Banche Ita | 2.25 | -1.53% | -0.04 | 419825 | 2.32 | 2.25 | 2.32 | 14856 | 2.23 | 2.25 | 2400 | 1.85% | -10.74% |
| VESTAS WIND SYSTEMS | 522.60 | -2.02% | -10.80 | 117073 | 535.60 | 522.60 | 541.20 | 250 | 519.40 | 538.20 | 100 | 0.54% | 4.52% |
| VOESTALPINE | 20.24 | -0.34% | -0.07 | 114292 | 20.53 | 20.03 | 20.72 | 809 | 20.08 | 20.56 | 809 | 5.31% | -22.54% |
| Veolia Environnement | 21.58 | -0.09% | -0.02 | 243505 | 21.69 | 21.55 | 21.80 | 385 | 21.55 | 21.60 | 200 | -1.64% | 20.52% |
| Vifor Pharma N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Vonovia SE | 43.27 | 0.51% | 0.22 | 326545 | 43.11 | 43.08 | 43.70 | 310 | 43.27 | 43.33 | 117 | -3.35% | 8.66% |
| WARTSILA | 10.56 | -2.85% | -0.31 | 175809 | 10.96 | 10.55 | 10.98 | 4929 | 10.53 | 10.61 | 4969 | -2.36% | -23.92% |
| WEIR GROUP | 1366.50 | 2.44% | 32.50 | 452220 | 1358.00 | 1348.50 | 1385.00 | 850 | 1364.50 | 1366.50 | 100 | 7.18% | 5.03% |
| WILLIAM HILL | 163.90 | -0.64% | -1.05 | 570196 | 165.30 | 163.25 | 167.20 | 7400 | 163.65 | 170.55 | 15112 | 7.51% | 5.88% |
| WIRECARD | 145.30 | 1.29% | 1.85 | 127398 | 145.95 | 144.60 | 147.75 | 38 | 145.00 | 145.35 | 58 | 4.91% | 9.29% |
| WOLTERS KLUWER | 63.68 | -0.28% | -0.18 | 152958 | 64.00 | 63.54 | 64.32 | 4 | 63.64 | 63.76 | 73 | -1.19% | 23.51% |
| WOOD GROUP (JOHN) | 393.70 | -2.04% | -8.20 | 1460267 | 402.90 | 382.80 | 403.00 | 208 | 393.60 | 407.20 | 9172 | -8.99% | -22.38% |
| Wendel | 123.80 | -0.24% | -0.30 | 9080 | 125.20 | 123.40 | 125.30 | 34 | 123.50 | 123.80 | 36 |