Finanz und Wirtschaft 
20.10.2019 00:49:59
Chart
Kursdaten
| Kurs | 783.10 | Eröffnung | 783.10 |
| Diff. absolut | -0.07 | Tages-Hoch | 783.10 |
| Diff. % | -0.01 % | Tages-Tief | 783.10 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.10.2019 | 783.17 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.10.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.10.2019 / 00:49 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 14.70% | 791.5 | 670.3 |
| 1 Woche | 1.76% | 783.2 | 764.5 |
| 1 Monat | 2.55% | 783.2 | 732.3 |
| 3 Monate | 2.38% | 783.2 | 707.6 |
| 6 Monate | -0.69% | 786.9 | 707.6 |
| 1 Jahr | 4.18% | 791.5 | 664.0 |
| 3 Jahre | 30.11% | 861.4 | 578.0 |
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 | 1075.50 | -1.51% | -16.50 | 322180 | 1082.50 | 1071.00 | 1093.50 | 296 | 1073.00 | 1077.00 | 1000 | -1.19% | 38.81% |
| ACCOR | 37.93 | -1.12% | -0.43 | 229859 | 38.00 | 37.24 | 38.45 | 200 | 37.80 | 37.96 | 116 | -0.81% | 2.49% |
| ACS ACTIVIDADES DE C | 35.78 | -0.69% | -0.25 | 363384 | 35.94 | 35.65 | 36.05 | 175 | 35.77 | 35.80 | 146 | -0.67% | 5.89% |
| AGEAS/NV | 51.64 | 0.00% | 0.00 | 114847 | 51.44 | 51.34 | 51.86 | 81 | 51.58 | 51.66 | 260 | 1.41% | 31.80% |
| AGGREKO | 783.20 | -0.05% | -0.40 | 128046 | 779.80 | 775.20 | 787.00 | 3477 | 777.60 | 783.60 | 1400 | -1.34% | 7.08% |
| ALFA LAVAL | 204.70 | -0.10% | -0.20 | 371773 | 203.50 | 203.30 | 207.20 | 2893 | 203.30 | 206.10 | 2899 | 4.04% | 8.10% |
| ANTOFAGASTA | 871.40 | 0.48% | 4.20 | 252049 | 854.20 | 848.30 | 877.00 | 563 | 870.20 | 875.60 | 600 | -0.32% | 10.92% |
| ASHTEAD GROUP | 2157.00 | 1.08% | 23.00 | 178145 | 2116.00 | 2116.00 | 2165.00 | 284 | 2147.00 | 2157.00 | 140 | -0.87% | 32.13% |
| ATLANTIA | 22.38 | -0.49% | -0.11 | 401844 | 22.55 | 22.21 | 22.56 | 131 | 22.36 | 22.38 | 331 | 2.05% | 23.65% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2061.00 | -0.05% | -1.00 | 126297 | 2056.00 | 2039.00 | 2065.00 | 270 | 2060.00 | 2069.00 | 294 | -0.53% | 1.03% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 37.97 | -1.84% | -0.71 | 188546 | 38.52 | 37.53 | 38.52 | 490 | 37.90 | 37.97 | 350 | -0.05% | 8.02% |
| Amec Foster Wheeler | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Andritz | 38.16 | 0.63% | 0.24 | 66367 | 37.64 | 37.62 | 38.48 | 372 | 37.62 | 38.18 | 293 | 2.97% | -4.55% |
| Arkema | 90.16 | 0.07% | 0.06 | 115834 | 89.44 | 89.22 | 90.64 | 68 | 89.92 | 90.16 | 9 | 5.95% | 20.73% |
| Aryzta N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aston Martin Lagonda | 478.70 | -4.18% | -20.90 | 13985 | 486.85 | 475.00 | 490.70 | 147 | 473.90 | 487.70 | 1521 | 6.40% | -61.31% |
| Aéroports de Paris | 165.00 | -0.06% | -0.10 | 6495 | 164.60 | 164.60 | 166.40 | 36 | 164.50 | 165.20 | 79 | 0.18% | -0.42% |
| BABCOCK INT GROUP | 558.00 | 0.79% | 4.40 | 329784 | 555.40 | 549.00 | 561.80 | 1141 | 556.20 | 560.00 | 1141 | 3.30% | 13.60% |
| BANKINTER | 6.20 | 0.10% | 0.01 | 586965 | 6.15 | 6.14 | 6.22 | 2100 | 6.20 | 6.28 | 5294 | 3.30% | -11.30% |
| BARRATT DEVELOPMENTS | 672.60 | -0.27% | -1.80 | 832866 | 670.00 | 661.40 | 685.20 | 886 | 672.00 | 674.80 | 886 | 3.13% | 45.68% |
| BERKELEY GROUP | 4522.00 | 1.01% | 45.00 | 173616 | 4461.00 | 4458.00 | 4591.50 | 136 | 4518.00 | 4537.00 | 631 | 3.86% | 30.54% |
| BOSKALIS WESTMINSTER | 19.09 | -0.99% | -0.19 | 22537 | 19.30 | 19.03 | 19.30 | 1737 | 18.94 | 19.09 | 120 | 1.25% | -11.85% |
| BRENNTAG | 44.19 | 0.91% | 0.40 | 159097 | 43.40 | 43.37 | 44.42 | 300 | 44.18 | 44.23 | 94 | 0.02% | 17.21% |
| BUNZL | 1965.00 | -0.96% | -19.00 | 167424 | 1976.00 | 1954.50 | 1990.00 | 302 | 1962.00 | 1965.00 | 230 | -2.29% | -16.84% |
| Bank of Ireland | 4.36 | -0.59% | -0.03 | 479015 | 4.37 | 4.32 | 4.50 | 12701 | 4.30 | 4.39 | 14850 | 2.97% | -10.39% |
| Bankia | 1.81 | -1.25% | -0.02 | 1309615 | 1.82 | 1.80 | 1.84 | 1700 | 1.81 | 1.82 | 1300 | 3.13% | -29.31% |
| Boliden | 245.95 | -0.71% | -1.75 | 234007 | 245.85 | 244.25 | 248.35 | 1453 | 242.95 | 249.55 | 1394 | -0.26% | 28.49% |
| Bolloré | 3.75 | -1.42% | -0.05 | 348911 | 3.77 | 3.73 | 3.79 | 1080 | 3.74 | 3.75 | 453 | 1.19% | 7.09% |
| Bureau Veritas | 21.66 | -0.53% | -0.12 | 131473 | 21.72 | 21.59 | 21.90 | 103 | 21.65 | 21.68 | 190 | 0.19% | 22.10% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CAPITAL & COUNTIES | 249.60 | 1.71% | 4.20 | 300042 | 246.00 | 244.00 | 250.30 | 2569 | 249.50 | 251.70 | 16032 | 2.89% | 8.43% |
| CARLSBERG B | 987.00 | -0.90% | -9.00 | 53795 | 993.20 | 985.80 | 998.00 | 223 | 984.00 | 995.00 | 244 | -1.10% | 42.59% |
| CECONOMY | 4.37 | -10.90% | -0.53 | 605512 | 4.80 | 4.33 | 4.80 | 858 | 4.37 | 4.38 | 462 | -15.07% | 38.42% |
| CEZ | 540.50 | 0.00% | 0.00 | - | 540.50 | 540.50 | 540.50 | 1920 | 513.50 | 519.50 | 1920 | - | 1.41% |
| CHRISTIAN HANSEN | 526.20 | -3.02% | -16.40 | 101010 | 544.40 | 526.20 | 544.60 | 19 | 523.20 | 548.00 | 37 | 1.27% | -8.55% |
| CNH Industrial | 9.68 | -0.49% | -0.05 | 2312004 | 9.70 | 9.54 | 9.70 | 463 | 9.65 | 9.70 | 463 | -1.08% | 23.68% |
| COBHAM | 156.45 | 0.03% | 0.05 | 973203 | 156.10 | 155.75 | 156.80 | 970 | 156.35 | 156.85 | 3094 | 0.51% | 59.77% |
| Carnival | 3063.00 | -0.46% | -14.00 | 131713 | 3056.00 | 3039.00 | 3077.00 | 217 | 3055.00 | 3064.00 | 170 | -1.92% | -18.41% |
| Casino Guichard | 44.00 | 1.76% | 0.76 | 36002 | 42.60 | 42.14 | 44.07 | 118 | 44.00 | 44.11 | 142 | 3.82% | 19.99% |
| Clariant N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Coca-Cola HBC | 2411.00 | 0.37% | 9.00 | 149122 | 2402.00 | 2382.00 | 2427.00 | 190 | 2409.00 | 2412.00 | 105 | -4.70% | -1.31% |
| Croda Int | 4740.00 | 0.25% | 12.00 | 118869 | 4726.00 | 4676.00 | 4752.00 | 126 | 4730.00 | 4742.00 | 240 | 0.77% | 1.22% |
| DCC | 7038.00 | -0.06% | -4.00 | 13469 | 7000.00 | 6990.00 | 7062.00 | 86 | 7020.00 | 7048.00 | 86 | 2.12% | 17.89% |
| DIA | 0.45 | -1.76% | -0.01 | 4284 | 0.46 | 0.45 | 0.46 | 10024 | 0.45 | 0.46 | 5700 | -5.56% | -3.44% |
| DSV Panalpina | 650.00 | 0.59% | 3.80 | 50381 | 647.80 | 640.40 | 650.00 | 100 | 626.00 | 650.00 | 431 | 4.50% | 52.05% |
| Dassault Systèmes | 136.15 | -1.55% | -2.15 | 66980 | 138.05 | 135.75 | 138.05 | 42 | 135.90 | 136.25 | 32 | -1.77% | 31.86% |
| Derwent London | 3624.00 | 0.55% | 20.00 | 52721 | 3592.00 | 3592.00 | 3666.00 | 1104 | 3478.00 | 3624.00 | 204 | 4.98% | 27.11% |
| Deutsche Wohnen | 35.56 | 0.71% | 0.25 | 684957 | 35.29 | 35.23 | 36.04 | 125 | 35.50 | 35.58 | 127 | 4.50% | -11.23% |
| Direct Line Insuranc | 290.20 | -0.27% | -0.80 | 1378828 | 288.70 | 287.30 | 291.00 | 4000 | 290.30 | 290.60 | 37 | 0.35% | -8.48% |
| Dixons Carphone | 134.00 | 0.11% | 0.15 | 532553 | 133.45 | 132.70 | 135.47 | 4558 | 133.15 | 135.25 | 20775 | 5.43% | 11.71% |
| Dufry N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| E.D.F. | 9.25 | 0.17% | 0.02 | 317931 | 9.21 | 9.20 | 9.33 | 400 | 9.24 | 9.25 | 500 | -1.91% | -33.06% |
| ENAGAS | 20.41 | 0.39% | 0.08 | 209604 | 20.38 | 20.21 | 20.42 | 211 | 20.41 | 20.43 | 190 | -0.92% | -13.62% |
| ERSTE GROUP BANK | 30.45 | 1.20% | 0.36 | 206470 | 30.03 | 29.97 | 30.80 | 409 | 30.39 | 30.53 | 806 | 0.73% | 5.33% |
| EasyJet | 1237.50 | -1.43% | -18.00 | 324245 | 1243.50 | 1236.00 | 1268.00 | 3236 | 1187.00 | 1237.50 | 900 | 2.78% | 11.94% |
| Edenred | 44.18 | 2.46% | 1.06 | 242905 | 44.05 | 43.91 | 45.11 | 50 | 44.15 | 44.57 | 731 | 3.71% | 37.68% |
| Eiffage | 95.16 | -1.10% | -1.06 | 57114 | 95.92 | 94.76 | 96.10 | 58 | 94.94 | 95.42 | 120 | 0.30% | 30.93% |
| Electrolux B | 252.60 | 0.20% | 0.50 | 313332 | 251.70 | 249.40 | 253.70 | 1415 | 248.40 | 255.20 | 1365 | 2.58% | 35.33% |
| Elisa Corp. | 48.84 | -0.33% | -0.16 | 134470 | 48.69 | 48.47 | 49.00 | 682 | 48.22 | 49.60 | 653 | 2.65% | 35.52% |
| Endesa | 23.66 | 0.98% | 0.23 | 128093 | 23.46 | 23.32 | 23.67 | 92 | 23.66 | 23.67 | 220 | 0.94% | 17.13% |
| Eutelsat Communicati | 18.11 | 0.47% | 0.09 | 91988 | 18.05 | 17.96 | 18.14 | 244 | 18.09 | 18.12 | 700 | 1.77% | 4.92% |
| FERROVIAL | 25.96 | -0.08% | -0.02 | 340858 | 25.99 | 25.76 | 26.12 | 179 | 25.95 | 25.96 | 415 | 1.09% | 45.84% |
| G4S Plc | 202.40 | 2.03% | 4.03 | 1681730 | 194.65 | 194.65 | 203.10 | 2000 | 202.10 | 202.70 | 780 | 2.30% | 1.86% |
| GBL | 88.40 | -0.47% | -0.42 | 28005 | 88.48 | 87.98 | 88.54 | 30 | 88.32 | 88.44 | 50 | 0.55% | 16.56% |
| GEA GROUP | 26.68 | -1.55% | -0.42 | 117693 | 26.71 | 26.59 | 27.30 | 69 | 26.66 | 26.70 | 140 | 5.00% | 18.58% |
| GETINGE | 157.20 | 16.14% | 21.85 | 2594740 | 153.55 | 153.55 | 163.40 | 2291 | 154.70 | 159.00 | 2194 | 18.26% | 96.88% |
| GRIFOLS CL. A | 27.37 | -0.07% | -0.02 | 182768 | 27.41 | 27.08 | 27.48 | 242 | 27.37 | 27.39 | 242 | 1.22% | 19.89% |
| Galp Energia | 13.54 | -0.33% | -0.04 | 490056 | 13.60 | 13.50 | 13.67 | 240 | 13.53 | 13.55 | 280 | -0.92% | -1.64% |
| Gecina | 150.80 | -0.59% | -0.90 | 14723 | 151.50 | 150.30 | 152.20 | 29 | 150.70 | 150.90 | 10 | -1.11% | 33.45% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Getlink SE | 14.76 | 0.34% | 0.05 | 124837 | 14.69 | 14.67 | 14.98 | 130 | 14.74 | 14.76 | 300 | 2.86% | 25.46% |
| HARGREAVES LANSDOWN | 1739.50 | -2.28% | -40.50 | 177748 | 1787.00 | 1727.00 | 1797.00 | 300 | 1737.00 | 1740.50 | 332 | -5.79% | -5.49% |
| HERMES INTL | 632.20 | -0.44% | -2.80 | 6818 | 634.00 | 628.80 | 634.60 | 6 | 632.40 | 633.20 | 7 | -1.19% | 30.65% |
| HIKMA PHARMA | 1989.00 | -1.53% | -31.00 | 44127 | 2013.00 | 1986.00 | 2024.00 | 2013 | 1972.50 | 1994.00 | 300 | -1.49% | 16.35% |
| HOWDEN JOINERY GROUP | 569.80 | 1.68% | 9.40 | 257255 | 563.00 | 562.60 | 573.80 | 6417 | 565.20 | 569.80 | 460 | -1.32% | 30.12% |
| Hammerson | 314.50 | -0.54% | -1.70 | 918796 | 314.60 | 312.50 | 318.60 | 3700 | 314.20 | 315.30 | 2370 | 3.62% | -4.64% |
| Hannover Rueck | 157.70 | 0.19% | 0.30 | 29311 | 157.30 | 156.30 | 158.00 | 40 | 157.60 | 157.80 | 28 | 1.22% | 34.67% |
| Heineken Holding | 90.05 | -0.22% | -0.20 | 51212 | 89.60 | 89.10 | 90.40 | 60 | 90.05 | 90.20 | 52 | 0.95% | 22.52% |
| Hexagon B | 461.60 | 0.22% | 1.00 | 186347 | 456.90 | 454.70 | 462.50 | 779 | 454.00 | 467.30 | 744 | 1.07% | 13.19% |
| Hugo Boss | 36.44 | -2.07% | -0.77 | 167002 | 37.08 | 36.30 | 37.34 | 16 | 36.40 | 36.45 | 119 | -5.79% | -32.22% |
| IAG | 509.80 | -0.93% | -4.80 | 544117 | 508.60 | 507.20 | 519.20 | 1179 | 507.60 | 509.60 | 187 | 2.18% | -17.40% |
| IMI PLC | 968.80 | -0.45% | -4.40 | 58309 | 961.60 | 959.60 | 971.60 | 3187 | 961.20 | 969.80 | 1200 | -1.14% | 2.25% |
| INCHCAPE | 649.50 | 0.39% | 2.50 | 89541 | 642.50 | 642.00 | 653.00 | 500 | 648.50 | 650.50 | 370 | 3.26% | 17.34% |
| INGENICO | 90.90 | -0.55% | -0.50 | 43288 | 90.80 | 90.66 | 92.84 | 61 | 90.64 | 91.04 | 64 | -2.45% | 84.05% |
| INTU PROPERTIES | 46.49 | -7.09% | -3.55 | 438899 | 47.32 | 46.44 | 49.10 | 60363 | 44.51 | 46.64 | 5300 | 1.60% | -59.29% |
| Iliad | 91.58 | 0.02% | 0.02 | 40494 | 91.54 | 90.44 | 92.54 | 61 | 91.38 | 91.76 | 68 | 6.00% | -25.06% |
| Industrivärden A | 211.20 | 0.52% | 1.10 | 30268 | 208.60 | 208.60 | 211.40 | 2748 | 209.80 | 213.00 | 1405 | 1.00% | 15.47% |
| Informa Plc | 766.60 | -0.52% | -4.00 | 457858 | 772.20 | 765.80 | 772.20 | 766 | 764.80 | 766.60 | 389 | -2.32% | 21.37% |
| Inmarsat | 555.20 | 0.07% | 0.40 | 140585 | 553.80 | 552.40 | 556.80 | 1076 | 554.20 | 558.40 | 1076 | -1.46% | 45.53% |
| Intercontinental Hot | 4541.50 | -4.30% | -204.00 | 273128 | 4614.50 | 4537.50 | 4667.25 | 127 | 4529.50 | 4544.00 | 800 | -4.64% | 7.44% |
| Intertek Group | 4940.00 | -2.02% | -102.00 | 80800 | 5026.00 | 4916.00 | 5052.00 | 4 | 4937.00 | 4944.00 | 90 | -5.87% | 2.68% |
| Investec Plc | 431.10 | 0.56% | 2.40 | 341227 | 424.60 | 422.50 | 437.20 | 280 | 431.00 | 432.50 | 1438 | -0.58% | -1.98% |
| K+S | 12.55 | 0.00% | 0.00 | 252386 | 12.55 | 12.43 | 12.75 | 2881 | 11.43 | 12.56 | 464 | -1.88% | -20.54% |
| Kinnevik AB 'B' | 266.60 | -0.56% | -1.50 | 108597 | 267.80 | 265.80 | 268.85 | 1343 | 263.40 | 268.60 | 275 | 2.89% | 25.11% |
| Klépierre | 32.43 | -0.77% | -0.25 | 251840 | 32.59 | 32.29 | 32.73 | 128 | 32.41 | 32.47 | 129 | 2.99% | 19.98% |
| Kühne + Nagel N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| LEG Immobilien | 103.95 | -1.19% | -1.25 | 57595 | 105.30 | 102.65 | 105.60 | 40 | 103.85 | 104.10 | 40 | 0.19% | 13.36% |
| LONDON STOCK EXCH. | 7104.00 | 0.82% | 58.00 | 104774 | 7136.00 | 7066.00 | 7232.00 | 110 | 7102.00 | 7128.00 | 85 | -2.58% | 76.28% |
| Lanxess | 59.28 | -0.34% | -0.20 | 117876 | 58.96 | 58.67 | 59.88 | 110 | 59.22 | 59.34 | 140 | 1.96% | 46.41% |
| Leonardo S.p.A. | 10.25 | -3.35% | -0.35 | 413186 | 10.53 | 10.21 | 10.53 | 538 | 10.23 | 10.26 | 500 | -1.82% | 33.64% |
| Lindt & Sprüngli N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lonza N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MEGGITT | 591.00 | -1.47% | -8.80 | 347027 | 597.40 | 589.60 | 603.00 | 1004 | 588.80 | 590.80 | 717 | -4.09% | 25.74% |
| MONDI | 1541.00 | 0.06% | 1.00 | 299059 | 1536.00 | 1524.00 | 1555.00 | 798 | 1537.50 | 1541.50 | 790 | -3.36% | -5.75% |
| MORRISON WM SMKTS | 203.50 | -0.54% | -1.10 | 1114622 | 202.80 | 202.60 | 205.20 | 2965 | 202.50 | 204.40 | 2965 | -0.15% | -4.37% |
| MTU Aero Engines | 242.20 | -0.41% | -1.00 | 31851 | 243.10 | 240.60 | 243.80 | 6 | 242.20 | 242.50 | 8 | -1.10% | 53.10% |
| Man Group | 152.10 | -0.62% | -0.95 | 418963 | 153.50 | 151.30 | 154.45 | 5969 | 151.65 | 158.30 | 20288 | -4.31% | 14.15% |
| Manz | 16.08 | 0.88% | 0.14 | 124 | 16.08 | 16.08 | 16.08 | 1314 | 15.84 | 16.66 | 1291 | -1.95% | -20.98% |
| Mediobanca | 10.63 | 0.05% | 0.01 | 735115 | 10.60 | 10.54 | 10.68 | 519 | 10.62 | 10.65 | 506 | 5.40% | 44.62% |
| Melrose Industries | 207.10 | -1.33% | -2.80 | 3809280 | 207.60 | 206.10 | 209.00 | 849 | 207.00 | 207.10 | 2700 | 3.58% | 26.51% |
| NOKIAN TYRES | 28.47 | 1.17% | 0.33 | 190990 | 28.04 | 27.68 | 28.50 | 38 | 28.27 | 28.82 | 1129 | 4.94% | 6.15% |
| NOVOZYMES | 286.80 | -0.31% | -0.90 | 234689 | 288.70 | 286.80 | 292.40 | 161 | 285.80 | 291.10 | 830 | -2.02% | -1.38% |
| Natixis | 3.96 | -0.70% | -0.03 | 716034 | 3.94 | 3.92 | 3.98 | 1538 | 3.95 | 3.96 | 2168 | 4.54% | -3.65% |
| Naturgy Energy Group | 24.22 | 0.58% | 0.14 | 463025 | 24.20 | 24.09 | 24.27 | 1312 | 24.06 | 24.24 | 550 | 1.51% | 8.42% |
| Norsk Hydro | 32.63 | 1.18% | 0.38 | 1691084 | 31.97 | 31.85 | 32.76 | 10490 | 32.09 | 32.75 | 1210 | 2.87% | -16.72% |
| OMV | 49.73 | -0.06% | -0.03 | 119656 | 49.71 | 49.56 | 50.02 | 22 | 49.05 | 49.74 | 15 | 0.48% | 30.29% |
| Orkla ASA | 85.10 | 0.61% | 0.52 | 443401 | 84.76 | 84.72 | 85.98 | 2371 | 84.46 | 88.00 | 1776 | 0.33% | 25.07% |
| PENNON GROUP | 902.60 | 0.65% | 5.80 | 224466 | 891.00 | 889.80 | 905.80 | 1475 | 900.00 | 903.80 | 1200 | 4.01% | 29.87% |
| PERSIMMON | 2400.00 | 0.76% | 18.00 | 869333 | 2362.00 | 2350.00 | 2449.50 | 1126 | 2382.00 | 2400.00 | 298 | 4.58% | 24.19% |
| PROSIEBEN MEDIA | 12.92 | -0.23% | -0.03 | 227070 | 12.81 | 12.69 | 12.97 | 54 | 12.75 | 12.94 | 332 | 3.36% | -16.86% |
| PROXIMUS | 27.05 | -0.88% | -0.24 | 160333 | 27.15 | 26.85 | 27.17 | 110 | 27.03 | 27.07 | 154 | -3.87% | 14.91% |
| PRYSMIAN | 20.28 | -0.73% | -0.15 | 158830 | 20.44 | 20.16 | 20.60 | 240 | 20.25 | 20.33 | 134 | 1.55% | 20.39% |
| Partners Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Peugeot | 23.69 | -1.70% | -0.41 | 377833 | 23.15 | 22.94 | 23.94 | 270 | 23.68 | 23.72 | 172 | 2.64% | 27.54% |
| Provident Financial | 431.80 | 0.37% | 1.60 | 148594 | 429.50 | 428.90 | 445.80 | 3212 | 428.80 | 432.00 | 2700 | 2.69% | -25.16% |
| QIAGEN | 25.56 | 1.19% | 0.30 | 143635 | 25.23 | 25.21 | 25.66 | 242 | 25.54 | 25.57 | 302 | 3.82% | -13.68% |
| RED ELECTRICA | 18.13 | 0.95% | 0.17 | 268308 | 17.93 | 17.91 | 18.13 | 260 | 18.11 | 18.33 | 1783 | 0.92% | -6.98% |
| RSA INSURANCE GROUP | 529.00 | 0.69% | 3.60 | 450805 | 522.20 | 521.00 | 534.00 | 1161 | 527.20 | 529.40 | 674 | 1.34% | 3.36% |
| Randstad Holding N.V | 46.74 | 0.56% | 0.26 | 116410 | 46.48 | 46.10 | 46.83 | 130 | 46.71 | 46.78 | 92 | 1.43% | 17.29% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Rexel | 11.15 | 1.59% | 0.17 | 517117 | 10.91 | 10.81 | 11.23 | 390 | 11.14 | 11.16 | 10 | 7.67% | 20.31% |
| Rightmove | 562.00 | 0.21% | 1.20 | 793585 | 559.20 | 559.20 | 571.80 | 500 | 561.80 | 562.60 | 270 | 1.12% | 29.69% |
| Royal Mail | 220.30 | 0.50% | 1.10 | 794388 | 220.80 | 219.45 | 225.40 | 2853 | 219.80 | 221.60 | 2853 | 0.41% | -19.51% |
| SAGE GROUP | 691.00 | -1.45% | -10.20 | 238431 | 696.40 | 691.00 | 704.00 | 5790 | 689.00 | 691.60 | 600 | -0.35% | 15.44% |
| SCHRODERS VTG | 3025.00 | 0.17% | 5.00 | 84069 | 2996.00 | 2992.00 | 3036.00 | 210 | 3005.00 | 3033.00 | 197 | 1.89% | 23.67% |
| SCOR SE | 36.51 | -1.99% | -0.74 | 73673 | 37.00 | 36.45 | 37.00 | 4 | 36.51 | 36.59 | 65 | -1.40% | -7.34% |
| SEGRO | 834.80 | 1.16% | 9.60 | 545203 | 825.00 | 822.80 | 836.60 | 800 | 834.40 | 835.20 | 386 | 1.63% | 41.59% |
| SEVERN TRENT | 2278.00 | 0.84% | 19.00 | 116153 | 2242.00 | 2236.00 | 2291.00 | 240 | 2276.00 | 2282.00 | 266 | 3.17% | 25.96% |
| SKF B | 175.75 | 0.66% | 1.15 | 690770 | 173.55 | 172.50 | 176.80 | 2035 | 173.60 | 178.20 | 1958 | 4.12% | 30.91% |
| SMITH (DS) | 339.90 | 0.98% | 3.30 | 578268 | 333.00 | 329.70 | 340.80 | 1720 | 338.70 | 340.50 | 1300 | -1.28% | 14.02% |
| SMURFIT KAPPA GRP | 28.58 | 0.28% | 0.08 | 70450 | 28.34 | 28.10 | 28.78 | 1919 | 28.42 | 28.82 | 1926 | -1.31% | 23.72% |
| ST JAMES'S PLACE | 1007.50 | 0.40% | 4.00 | 432076 | 1001.50 | 996.20 | 1013.00 | 480 | 1007.00 | 1011.00 | 599 | 1.24% | 7.25% |
| STMicroelectronics | 18.98 | -0.60% | -0.12 | 359339 | 18.98 | 18.82 | 19.14 | 600 | 18.98 | 19.01 | 500 | -1.12% | 52.43% |
| SWEDISH MATCH | 409.80 | -0.53% | -2.20 | 271925 | 410.40 | 408.20 | 414.30 | 873 | 404.40 | 414.90 | 840 | 1.64% | 17.72% |
| Sainsbury (J) | 216.10 | -1.14% | -2.50 | 1560734 | 217.60 | 215.10 | 220.10 | 2792 | 215.30 | 216.30 | 2792 | 0.84% | -18.39% |
| Schibsted | 266.30 | 0.57% | 1.50 | 66292 | 263.90 | 263.90 | 268.90 | 100 | 266.20 | 266.70 | 100 | 1.33% | 16.41% |
| Schindler PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Seadrill | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sika N | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 204.80 | 0.20% | 0.40 | 170640 | 204.70 | 204.20 | 206.90 | 29 | 203.40 | 206.80 | 2883 | 1.14% | 45.69% |
| Smiths Group | 1575.50 | -0.35% | -5.50 | 133169 | 1564.50 | 1561.50 | 1580.00 | 372 | 1572.00 | 1576.00 | 188 | 0.25% | 15.68% |
| Sonova N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Spectris | 2315.00 | 2.43% | 55.00 | 39970 | 2249.00 | 2249.00 | 2316.00 | 320 | 2312.00 | 2315.00 | 85 | -3.18% | 1.09% |
| Stora Enso Oyj R | 11.76 | 1.60% | 0.18 | 616721 | 11.50 | 11.45 | 11.81 | 300 | 11.56 | 11.95 | 300 | 1.69% | 17.01% |
| Suez Environnement | 13.53 | -0.59% | -0.08 | 302467 | 13.59 | 13.50 | 13.64 | 600 | 13.49 | 13.54 | 321 | -0.66% | 18.01% |
| Swiss Life N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Swiss Prime Site N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Symrise | 87.78 | -0.99% | -0.88 | 197877 | 88.80 | 87.46 | 88.80 | 47 | 87.70 | 88.08 | 4 | 3.49% | 35.97% |
| TATE & LYLE | 677.00 | -1.20% | -8.20 | 316939 | 685.80 | 672.00 | 687.40 | 867 | 676.00 | 679.20 | 867 | -1.83% | 2.36% |
| TENARIS | 9.31 | -0.73% | -0.07 | 283372 | 9.39 | 9.29 | 9.39 | 800 | 9.29 | 9.33 | 800 | -3.14% | -1.10% |
| TERNA | 5.82 | 0.94% | 0.05 | 1388069 | 5.78 | 5.78 | 5.86 | 1452 | 5.80 | 5.85 | 5726 | 2.32% | 17.74% |
| TRAVIS PERKINS | 1481.50 | 1.89% | 27.50 | 268375 | 1457.50 | 1457.50 | 1494.50 | 521 | 1479.50 | 1488.00 | 210 | 5.71% | 37.81% |
| TUI | 12.12 | -0.94% | -0.12 | 554220 | 12.20 | 12.10 | 12.36 | 348 | 12.12 | 12.15 | 500 | 5.67% | -1.62% |
| TULLOW OIL | 204.50 | -1.54% | -3.20 | 376508 | 207.30 | 203.50 | 209.00 | 2887 | 203.50 | 205.70 | 2887 | -2.01% | 14.18% |
| Taylor Wimpey | 165.95 | 0.21% | 0.35 | 5095313 | 164.40 | 164.35 | 170.80 | 17093 | 164.85 | 169.00 | 3992 | 1.13% | 21.80% |
| TechnipFMC | 20.79 | 0.05% | 0.01 | 127338 | 20.93 | 20.61 | 20.97 | 265 | 20.76 | 20.81 | 200 | -1.93% | 17.46% |
| Tele2 B | 141.20 | 1.00% | 1.40 | 567464 | 140.10 | 139.90 | 141.80 | 2539 | 139.25 | 143.20 | 2428 | 2.06% | 25.07% |
| Thales | 89.82 | -5.63% | -5.36 | 528506 | 90.34 | 88.10 | 92.00 | 62 | 89.66 | 90.06 | 62 | -7.36% | -11.72% |
| Trelleborg B | 146.10 | 0.41% | 0.60 | 92069 | 146.00 | 143.85 | 147.10 | 1577 | 144.85 | 147.00 | 1577 | 2.24% | 5.07% |
| UCB | 70.84 | 0.45% | 0.32 | 144245 | 71.44 | 69.78 | 71.64 | 190 | 70.84 | 71.32 | 456 | 6.05% | -0.39% |
| UNITED INTERNET | 35.55 | -0.03% | -0.01 | 49970 | 35.56 | 35.51 | 35.95 | 210 | 35.56 | 35.59 | 7 | 3.37% | -7.13% |
| UPM-KYMMENE | 28.37 | 0.42% | 0.12 | 461682 | 28.15 | 27.91 | 28.37 | 150 | 28.34 | 28.73 | 1131 | 1.29% | 28.31% |
| Umicore | 36.42 | -0.46% | -0.17 | 159524 | 36.54 | 36.16 | 37.03 | 370 | 36.41 | 36.43 | 3 | -1.89% | 4.87% |
| Unione Di Banche Ita | 2.88 | -0.42% | -0.01 | 385883 | 2.88 | 2.86 | 2.91 | 9091 | 2.88 | 2.92 | 1956 | 5.27% | 14.11% |
| VESTAS WIND SYSTEMS | 527.20 | -0.90% | -4.80 | 114862 | 525.00 | 524.80 | 535.80 | 50 | 520.80 | 590.00 | 37 | -1.90% | 5.44% |
| VOESTALPINE | 21.90 | 0.55% | 0.12 | 142846 | 21.51 | 21.28 | 22.14 | 100 | 21.86 | 21.89 | 119 | 0.92% | -16.19% |
| Veolia Environnement | 23.10 | -0.30% | -0.07 | 361500 | 23.12 | 22.97 | 23.21 | 239 | 23.06 | 23.17 | 238 | -0.26% | 29.01% |
| Vifor Pharma N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Vonovia SE | 48.19 | -0.54% | -0.26 | 295624 | 48.50 | 47.95 | 48.93 | 125 | 48.11 | 48.41 | 105 | 3.99% | 21.02% |
| WARTSILA | 10.46 | 0.34% | 0.04 | 145550 | 10.30 | 10.30 | 10.54 | 412 | 10.45 | 10.52 | 5273 | 0.77% | -24.64% |
| WEIR GROUP | 1378.50 | 0.15% | 2.00 | 85316 | 1366.50 | 1352.50 | 1393.00 | 500 | 1373.50 | 1378.50 | 800 | -1.57% | 5.96% |
| WILLIAM HILL | 202.00 | -1.13% | -2.30 | 524304 | 202.90 | 201.10 | 205.20 | 5700 | 201.80 | 202.00 | 310 | 2.20% | 30.49% |
| WIRECARD | 110.75 | -6.85% | -8.15 | 1174939 | 117.45 | 110.00 | 119.10 | 8 | 110.75 | 111.35 | 48 | -21.98% | -16.70% |
| WOLTERS KLUWER | 63.48 | 0.00% | 0.00 | 83658 | 63.18 | 63.02 | 63.60 | 93 | 63.28 | 63.50 | 94 | -2.13% | 23.12% |
| WOOD GROUP (JOHN) | 349.50 | -1.72% | -6.10 | 383563 | 352.00 | 346.10 | 358.10 | 877 | 345.00 | 350.80 | 4490 | 0.43% | -31.09% |
| Wendel | 122.00 | -1.53% | -1.90 | 6635 | 123.30 | 121.60 | 124.00 | 35 | 122.00 | 122.20 |