Finanz und Wirtschaft 
19.04.2019 02:59:54
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.04.2019 | 791.22 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.04.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.04.2019 / 02:59 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.50% | 791.5 | 670.3 |
| 1 Woche | 1.13% | 791.5 | 786.2 |
| 1 Monat | 2.40% | 791.5 | 749.4 |
| 3 Monate | 8.26% | 791.5 | 721.8 |
| 6 Monate | 4.90% | 791.5 | 664.0 |
| 1 Jahr | -6.21% | 843.0 | 664.0 |
| 3 Jahre | 28.33% | 861.4 | 529.3 |
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 | 1079.50 | -0.05% | -0.50 | 308700 | 1077.25 | 1066.50 | 1081.00 | 281 | 1080.00 | 1081.50 | 75 | 3.45% | 39.33% |
| ACCOR | 37.66 | -0.16% | -0.06 | 234101 | 37.80 | 37.31 | 37.84 | 200 | 37.52 | 37.78 | 200 | -0.05% | 1.76% |
| ACS ACTIVIDADES DE C | 40.63 | 0.72% | 0.29 | 123028 | 40.40 | 40.04 | 40.69 | 161 | 40.61 | 40.71 | 1000 | 0.20% | 20.24% |
| AGEAS/NV | 46.66 | -0.21% | -0.10 | 105887 | 46.39 | 46.11 | 46.82 | 60 | 46.23 | 46.68 | 80 | 2.89% | 19.09% |
| AGGREKO | 836.80 | -1.13% | -9.60 | 362871 | 832.90 | 824.60 | 839.80 | 97 | 836.80 | 837.40 | 1300 | -1.05% | 14.41% |
| ALFA LAVAL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ANTOFAGASTA | 1007.50 | -0.79% | -8.00 | 221502 | 1008.50 | 998.60 | 1017.00 | 100 | 1008.00 | 1009.00 | 1100 | 0.75% | 28.25% |
| ASHTEAD GROUP | 2171.00 | 1.57% | 33.50 | 527283 | 2180.50 | 2168.00 | 2213.00 | 37 | 2171.00 | 2173.00 | 140 | 6.32% | 32.99% |
| ATLANTIA | 22.94 | 0.66% | 0.15 | 227590 | 22.77 | 22.66 | 23.02 | 391 | 22.94 | 22.96 | 334 | -2.17% | 26.74% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2238.00 | 0.22% | 5.00 | 56708 | 2233.00 | 2222.00 | 2241.00 | 80 | 2234.00 | 2239.00 | 500 | 0.49% | 9.71% |
| Aena SA | 158.95 | 0.25% | 0.40 | 88770 | 159.20 | 158.40 | 160.20 | 11 | 158.95 | 159.10 | 1 | -2.87% | 16.40% |
| Alstom | 40.64 | -0.05% | -0.02 | 110229 | 40.36 | 40.34 | 40.74 | 969 | 40.27 | 41.02 | 948 | 2.08% | 15.62% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 43.74 | 1.16% | 0.50 | 98678 | 42.80 | 42.70 | 43.84 | 21 | 43.64 | 44.34 | 772 | 4.89% | 9.40% |
| Arkema | 94.92 | -0.21% | -0.20 | 52228 | 94.78 | 94.00 | 95.36 | 10 | 94.84 | 94.94 | 130 | 4.51% | 27.10% |
| Aryzta N | 1.42 | -1.08% | -0.02 | 857482 | 1.44 | 1.40 | 1.44 | 67 | 1.42 | 1.44 | 33816 | 6.11% | 31.27% |
| Aston Martin Lagonda | 969.80 | 3.73% | 34.90 | 33021 | 938.00 | 934.80 | 975.00 | 385 | 964.20 | 973.90 | 620 | 3.91% | -21.63% |
| Aéroports de Paris | 179.00 | 0.39% | 0.70 | 7871 | 177.60 | 177.20 | 179.30 | 5 | 178.90 | 179.10 | 19 | 0.45% | 8.03% |
| BABCOCK INT GROUP | 520.80 | -1.70% | -9.00 | 347225 | 522.80 | 519.40 | 524.60 | 53 | 520.60 | 521.00 | 2200 | 1.92% | 6.03% |
| BANKINTER | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BARRATT DEVELOPMENTS | 614.40 | 0.10% | 0.60 | 651404 | 616.40 | 609.80 | 618.20 | 340 | 614.20 | 614.80 | 270 | -0.55% | 33.07% |
| BERKELEY GROUP | 3846.00 | 0.60% | 23.00 | 60658 | 3836.00 | 3803.00 | 3848.00 | 192 | 3843.00 | 3850.00 | 187 | 1.00% | 11.03% |
| BOSKALIS WESTMINSTER | 24.21 | 0.21% | 0.05 | 15657 | 24.14 | 24.01 | 24.30 | 8 | 24.18 | 24.25 | 10 | 2.80% | 11.82% |
| BRENNTAG | 48.30 | -0.47% | -0.23 | 86914 | 48.28 | 48.07 | 48.70 | 16 | 48.29 | 48.31 | 70 | 2.05% | 28.12% |
| BTG | 834.00 | 0.00% | 0.00 | 66812 | 833.50 | 833.00 | 834.00 | 1732 | 833.00 | 834.50 | 1767 | 0.06% | 0.72% |
| BUNZL | 2360.00 | 2.30% | 53.00 | 313374 | 2303.00 | 2297.00 | 2364.00 | 877 | 2356.00 | 2360.00 | 301 | -6.42% | -0.13% |
| Bank of Ireland | 5.99 | -0.42% | -0.03 | 713418 | 6.03 | 5.88 | 6.03 | 250 | 5.95 | 6.00 | 250 | 6.97% | 22.90% |
| Bankia | 2.40 | 0.12% | 0.00 | 2238493 | 2.40 | 2.37 | 2.41 | 1700 | 2.39 | 2.40 | 2152 | 5.02% | -6.31% |
| Boliden | 287.00 | -0.55% | -1.60 | 256319 | 287.90 | 284.40 | 288.40 | 219 | 284.10 | 289.60 | 219 | 1.63% | 49.93% |
| Bolloré | 4.32 | 2.03% | 0.09 | 673166 | 4.23 | 4.22 | 4.33 | 353 | 4.32 | 4.32 | 600 | 4.20% | 23.50% |
| Bureau Veritas | 22.05 | 0.55% | 0.12 | 115225 | 21.90 | 21.82 | 22.09 | 1567 | 21.77 | 22.05 | 11 | 0.92% | 24.30% |
| Bâloise N | 174.20 | -0.23% | -0.40 | 16551 | 174.70 | 173.80 | 174.90 | 250 | 172.10 | 174.20 | 93 | 2.65% | 28.85% |
| CAPITAL & COUNTIES | 241.60 | 0.08% | 0.20 | 244123 | 240.60 | 237.60 | 241.60 | 772 | 241.10 | 241.70 | 52 | 1.00% | 4.95% |
| CARLSBERG B | 841.40 | - | - | - | - | - | - | 33 | 836.20 | 843.80 | 164 | -0.99% | 21.55% |
| CECONOMY | 5.35 | -0.26% | -0.01 | 75628 | 5.31 | 5.31 | 5.39 | 210 | 5.35 | 5.35 | 1700 | 5.28% | 69.51% |
| CEZ | 540.50 | 0.00% | 0.00 | - | 540.50 | 540.50 | 540.50 | 30 | 540.00 | - | - | - | 1.41% |
| CHRISTIAN HANSEN | 649.60 | - | - | - | - | - | - | 531 | 643.40 | 763.00 | 74 | -3.91% | 12.90% |
| CNH Industrial | 9.86 | -0.54% | -0.05 | 912680 | 9.85 | 9.69 | 9.94 | 635 | 9.86 | 9.87 | 635 | 1.80% | 25.98% |
| COBHAM | 114.40 | 0.44% | 0.50 | 289119 | 113.40 | 113.40 | 114.50 | 27042 | 112.75 | 114.50 | 2900 | 1.19% | 16.83% |
| Carnival | 4028.00 | -1.95% | -80.00 | 76581 | 4080.00 | 4009.00 | 4101.00 | 182 | 4025.00 | 4029.00 | 280 | 2.57% | 7.30% |
| Casino Guichard | 38.19 | -1.60% | -0.62 | 71933 | 38.22 | 38.00 | 38.71 | 1032 | 37.79 | 38.37 | 1089 | 4.29% | 4.15% |
| Clariant N | 22.29 | -0.18% | -0.04 | 168081 | 22.25 | 22.17 | 22.39 | 2000 | 22.11 | 22.35 | 5 | 2.81% | 23.42% |
| Coca-Cola HBC | 2700.00 | 0.41% | 11.00 | 96951 | 2683.00 | 2679.00 | 2702.00 | 90 | 2700.00 | 2701.00 | 9 | 5.30% | 10.52% |
| Croda Int | 5086.00 | 1.03% | 52.00 | 51323 | 5032.00 | 5028.00 | 5090.00 | 30 | 5084.00 | 5094.00 | 40 | 1.03% | 8.61% |
| DCC | 6894.00 | -0.09% | -6.00 | 22872 | 6898.00 | 6836.00 | 6906.00 | 15 | 6890.00 | 6898.00 | 35 | -0.03% | 15.48% |
| DIA | 0.65 | -0.67% | -0.00 | 215076 | 0.65 | 0.65 | 0.65 | 20300 | 0.65 | 0.66 | 3387 | -0.94% | 39.30% |
| DSV | 575.40 | - | - | - | - | - | - | 194 | 560.40 | 585.20 | 491 | 0.95% | 34.60% |
| Dassault Systèmes | 135.15 | 0.75% | 1.00 | 46538 | 134.05 | 133.55 | 135.45 | 2 | 135.10 | 135.20 | 90 | 1.77% | 30.90% |
| Derwent London | 3108.00 | -0.77% | -24.00 | 103711 | 3134.00 | 3100.00 | 3146.00 | 104 | 3106.00 | 3114.00 | 370 | -3.84% | 9.01% |
| Deutsche Wohnen | 39.76 | 2.18% | 0.85 | 415429 | 39.38 | 39.21 | 39.76 | 56 | 39.74 | 39.80 | 509 | -1.66% | -0.75% |
| Direct Line Insuranc | 340.30 | -0.41% | -1.40 | 648719 | 342.20 | 339.70 | 342.20 | 68 | 339.90 | 340.40 | 3300 | 1.34% | 7.32% |
| Dixons Carphone | 149.65 | -0.20% | -0.30 | 77649 | 146.90 | 146.90 | 149.70 | 150 | 149.55 | 149.65 | 273 | 2.78% | 24.76% |
| Dufry N | 103.70 | -0.29% | -0.30 | 60585 | 103.10 | 102.45 | 105.15 | 4 | 103.65 | 107.00 | 9 | 0.48% | 11.55% |
| E.D.F. | 12.86 | 0.04% | 0.01 | 1050973 | 12.77 | 12.60 | 12.89 | 360 | 12.86 | 12.87 | 360 | 4.94% | -6.91% |
| ENAGAS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ERSTE GROUP BANK | 37.06 | 0.30% | 0.11 | 145249 | 36.85 | 36.32 | 37.15 | 559 | 36.88 | 37.05 | 5 | 5.58% | 28.19% |
| EasyJet | 1218.50 | 0.45% | 5.50 | 228074 | 1212.00 | 1204.75 | 1224.50 | 200 | 1218.50 | 1225.00 | 170 | 5.86% | 10.22% |
| Edenred | 42.26 | 2.37% | 0.98 | 314359 | 41.14 | 40.90 | 42.74 | 3 | 42.26 | 42.31 | 170 | -0.12% | 31.69% |
| Eiffage | 87.96 | -0.57% | -0.50 | 95373 | 88.72 | 87.46 | 88.88 | 105 | 87.96 | 88.00 | 80 | -0.45% | 21.02% |
| Electrolux B | 240.00 | -0.66% | -1.60 | 110714 | 240.40 | 239.50 | 240.80 | 262 | 239.40 | 241.30 | 262 | 1.91% | 28.58% |
| Elisa Corp. | 37.61 | -1.10% | -0.42 | 109281 | 37.95 | 37.38 | 38.00 | 34 | 37.00 | 37.68 | 3 | -2.82% | 4.36% |
| Endesa | 21.93 | 0.41% | 0.09 | 324376 | 21.77 | 21.66 | 21.96 | 100 | 21.91 | 22.16 | 1556 | -2.71% | 8.56% |
| Eutelsat Communicati | 16.25 | 0.06% | 0.01 | 191234 | 16.20 | 16.16 | 16.41 | 140 | 16.24 | 16.26 | 150 | 6.77% | -5.91% |
| FERROVIAL | 20.98 | 0.77% | 0.16 | 513308 | 20.85 | 20.85 | 21.04 | 600 | 20.98 | 21.00 | 6 | 2.29% | 17.87% |
| G4S Plc | 233.00 | -1.02% | -2.40 | 683027 | 232.00 | 227.70 | 233.70 | 1386 | 232.70 | 233.00 | 4900 | 6.30% | 17.26% |
| GBL | 89.28 | 0.61% | 0.54 | 42384 | 88.52 | 88.32 | 89.48 | 1 | 89.24 | 89.28 | 140 | 1.34% | 17.72% |
| GEA GROUP | 25.89 | 0.90% | 0.23 | 146150 | 25.68 | 25.41 | 26.09 | 110 | 25.72 | 25.90 | 215 | 2.58% | 15.07% |
| GETINGE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GRIFOLS CL. A | 23.98 | -0.62% | -0.15 | 282500 | 23.99 | 23.90 | 24.27 | 550 | 23.97 | 24.05 | 150 | -3.81% | 5.04% |
| Galp Energia | 14.43 | -0.14% | -0.02 | 188420 | 14.44 | 14.39 | 14.54 | 151 | 14.40 | 14.46 | 335 | -0.89% | 4.87% |
| Gecina | 130.40 | -0.69% | -0.90 | 24985 | 131.10 | 130.15 | 131.90 | 69 | 130.30 | 130.50 | 19 | -1.51% | 15.40% |
| Gemalto | 51.20 | 0.00% | 0.00 | 1337 | 51.25 | 51.20 | 51.25 | 100 | 50.95 | 51.15 | 100 | 0.39% | 1.07% |
| Getlink SE | 14.00 | 0.65% | 0.09 | 282237 | 13.90 | 13.88 | 14.04 | 240 | 13.97 | 14.01 | 684 | 0.29% | 19.00% |
| HARGREAVES LANSDOWN | 2183.00 | -0.23% | -5.00 | 171856 | 2195.00 | 2146.00 | 2195.00 | 42 | 2183.00 | 2185.00 | 80 | 3.85% | 18.61% |
| HERMES INTL | 608.80 | 0.30% | 1.80 | 12285 | 605.40 | 601.60 | 609.80 | 7 | 608.80 | 609.00 | 4 | 2.53% | 25.81% |
| HIKMA PHARMA | 1656.50 | -3.04% | -52.00 | 115562 | 1710.50 | 1656.00 | 1710.50 | 5 | 1655.00 | 1657.50 | 46 | -6.96% | -3.10% |
| HOWDEN JOINERY GROUP | 516.00 | 0.35% | 1.80 | 232870 | 516.40 | 513.20 | 518.00 | 17 | 515.60 | 516.20 | 370 | -0.96% | 17.84% |
| Hammerson | 329.90 | 0.24% | 0.80 | 902944 | 330.40 | 327.40 | 333.00 | 200 | 329.80 | 330.20 | 460 | -1.46% | 0.03% |
| Hannover Rückversich | 133.80 | 0.22% | 0.30 | 21723 | 133.20 | 132.90 | 133.90 | 40 | 133.80 | 134.00 | 66 | 2.69% | 14.26% |
| Heineken Holding | 89.00 | 0.11% | 0.10 | 37428 | 89.30 | 88.90 | 89.75 | 114 | 88.95 | 89.05 | 4 | -0.28% | 21.09% |
| Hexagon B | 518.80 | 0.86% | 4.40 | 73079 | 516.40 | 512.80 | 520.80 | 122 | 516.20 | 520.60 | 122 | 2.94% | 27.22% |
| Hugo Boss | 62.72 | 1.03% | 0.64 | 73803 | 62.02 | 61.70 | 62.76 | 50 | 62.68 | 62.76 | 1 | 5.62% | 16.67% |
| IAG | 557.80 | -0.89% | -5.00 | 926112 | 557.00 | 552.60 | 561.20 | 1000 | 556.60 | 558.20 | 1000 | 2.46% | -9.62% |
| IMI PLC | 1024.00 | -0.68% | -7.00 | 171242 | 1027.50 | 1015.00 | 1033.50 | 170 | 1021.00 | 1025.50 | 403 | 1.79% | 8.07% |
| INCHCAPE | 635.50 | 1.76% | 11.00 | 239425 | 622.50 | 621.50 | 635.50 | 310 | 635.00 | 640.50 | 2621 | 6.45% | 14.81% |
| INGENICO | 67.80 | 1.38% | 0.92 | 128577 | 67.96 | 67.68 | 68.86 | 100 | 67.78 | 67.86 | 2 | 3.73% | 37.27% |
| INTU PROPERTIES | 101.95 | 4.12% | 4.03 | 927011 | 98.36 | 97.66 | 102.00 | 26354 | 100.70 | 102.00 | 2260 | -0.88% | -10.73% |
| Iliad | 97.26 | -0.16% | -0.16 | 17869 | 97.06 | 95.90 | 97.88 | 7 | 97.16 | 97.28 | 130 | 2.04% | -20.41% |
| Industrivärden A | 215.60 | -2.18% | -4.80 | 38027 | 215.60 | 213.40 | 215.60 | 291 | 214.00 | 216.00 | 291 | 0.19% | 17.88% |
| Informa Plc | 798.00 | 0.68% | 5.40 | 263568 | 796.80 | 792.00 | 798.60 | 396 | 798.00 | 798.40 | 100 | 2.60% | 26.35% |
| Inmarsat | 535.60 | -1.90% | -10.40 | 1162867 | 539.20 | 534.00 | 540.90 | 1081 | 534.80 | 536.00 | 2100 | -1.40% | 40.39% |
| Intercontinental Hot | 4922.50 | 0.21% | 10.50 | 62602 | 4909.00 | 4880.00 | 4924.50 | 29 | 4922.00 | 4924.50 | 60 | 2.24% | 16.45% |
| Intertek Group | 5320.00 | 1.10% | 58.00 | 75526 | 5260.00 | 5246.00 | 5325.00 | 30 | 5316.00 | 5322.00 | 134 | 4.15% | 10.58% |
| Investec Plc | 514.20 | 0.31% | 1.60 | 188578 | 510.00 | 505.00 | 514.40 | 268 | 514.20 | 514.60 | 330 | 6.68% | 16.92% |
| K+S | 18.48 | 0.35% | 0.07 | 201040 | 18.47 | 18.18 | 18.56 | 3 | 18.48 | 18.49 | 179 | 5.69% | 17.03% |
| Kinnevik AB 'B' | 257.60 | 0.04% | 0.10 | 58822 | 257.10 | 255.10 | 258.10 | 245 | 249.70 | 266.40 | 245 | 3.79% | 20.88% |
| Klépierre | 32.01 | -0.99% | -0.32 | 221353 | 32.26 | 31.85 | 32.36 | 65 | 32.00 | 32.02 | 10 | -1.99% | 18.42% |
| Kühne + Nagel N | 145.15 | 0.14% | 0.20 | 70131 | 144.80 | 144.60 | 146.00 | 17 | 144.80 | 150.00 | 17 | 1.61% | 15.11% |
| LEG Immobilien | 103.85 | 0.39% | 0.40 | 45135 | 103.40 | 103.05 | 103.90 | 120 | 103.75 | 103.90 | 113 | -1.52% | 13.25% |
| LONDON STOCK EXCH. | 4968.00 | 0.69% | 34.00 | 44324 | 4946.00 | 4919.00 | 4981.00 | 24 | 4968.00 | 4970.00 | 62 | 2.67% | 23.28% |
| Lanxess | 54.58 | -0.22% | -0.12 | 70504 | 54.16 | 53.54 | 54.70 | 18 | 54.54 | 54.62 | 60 | 5.16% | 34.80% |
| Leonardo S.p.A. | 10.63 | -0.37% | -0.04 | 225979 | 10.72 | 10.59 | 10.72 | 3151 | 10.54 | 10.63 | 5 | 3.45% | 38.59% |
| Lindt & Sprüngli N | 77900.00 | 1.04% | 800.00 | 6 | 77400.00 | 77400.00 | 77900.00 | 1 | 76400.00 | 79300.00 | 1 | 0.13% | 7.01% |
| Lonza N | 297.50 | 1.81% | 5.30 | 75053 | 295.10 | 290.40 | 301.60 | 162 | 283.90 | 310.10 | 138 | -3.57% | 17.13% |
| MEGGITT | 517.80 | -0.08% | -0.40 | 307056 | 516.20 | 514.80 | 518.40 | 330 | 517.00 | 518.00 | 2200 | 1.13% | 10.17% |
| MONDI | 1724.00 | 0.58% | 10.00 | 403872 | 1701.00 | 1698.50 | 1726.00 | 645 | 1721.50 | 1724.50 | 650 | -2.32% | 5.44% |
| MORRISON WM SMKTS | 222.00 | 0.05% | 0.10 | 1156012 | 222.90 | 221.60 | 222.90 | 14678 | 221.90 | 222.20 | 750 | -0.36% | 4.32% |
| MTU Aero Engines | 205.40 | -0.10% | -0.20 | 27400 | 205.50 | 203.70 | 206.30 | 7 | 205.30 | 205.60 | 20 | 0.49% | 29.84% |
| Man Group | 153.45 | 0.16% | 0.25 | 418121 | 153.15 | 151.35 | 153.70 | 3947 | 153.35 | 153.60 | 4243 | 5.50% | 15.16% |
| Manz | 28.10 | 0.00% | 0.00 | - | 28.10 | 28.10 | 28.10 | 112 | 27.90 | 28.80 | 750 | 7.25% | 38.08% |
| Mediobanca | 9.52 | -0.88% | -0.08 | 612523 | 9.61 | 9.45 | 9.66 | 213 | 9.51 | 9.52 | 400 | 0.78% | 29.40% |
| Melrose Industries | 196.50 | 1.26% | 2.45 | 2291599 | 194.55 | 191.65 | 197.25 | 3083 | 196.40 | 196.50 | 1583 | 3.61% | 20.04% |
| NOKIAN TYRES | 31.36 | 0.97% | 0.30 | 127452 | 31.00 | 30.73 | 31.45 | 1351 | 29.98 | 32.11 | 19 | 1.39% | 16.93% |
| NOVOZYMES | 310.90 | - | - | - | - | - | - | 400 | 305.00 | 319.00 | 300 | -1.71% | 6.91% |
| Natixis | 5.26 | -0.30% | -0.02 | 870107 | 5.25 | 5.15 | 5.28 | 3 | 5.25 | 5.26 | 26 | 4.91% | 27.95% |
| Naturgy Energy Group | 24.82 | 0.49% | 0.12 | 166586 | 24.69 | 24.55 | 24.85 | 240 | 24.82 | 24.83 | 328 | -2.24% | 11.10% |
| Norsk Hydro | 38.90 | - | - | - | - | - | - | 425 | 38.77 | 39.31 | 548 | 3.90% | -0.71% |
| OMV | 49.19 | -0.32% | -0.16 | 68911 | 49.45 | 48.94 | 49.87 | 190 | 49.04 | 49.57 | 22 | 2.67% | 28.87% |
| Orkla ASA | 65.88 | - | - | - | - | - | - | 163 | 65.34 | 66.80 | 6678 | -0.12% | -3.17% |
| PENNON GROUP | 731.00 | 0.03% | 0.20 | 141153 | 730.20 | 722.40 | 735.60 | 230 | 730.20 | 731.40 | 30 | -0.03% | 5.18% |
| PERSIMMON | 2341.00 | -0.55% | -13.00 | 188003 | 2353.50 | 2326.00 | 2369.00 | 90 | 2339.00 | 2343.00 | 307 | 3.22% | 21.14% |
| PROSIEBEN MEDIA | 14.75 | 0.41% | 0.06 | 248053 | 14.66 | 14.49 | 14.81 | 238 | 14.74 | 14.76 | 170 | 3.40% | -5.08% |
| PROXIMUS | 26.42 | 0.08% | 0.02 | 190139 | 26.08 | 26.08 | 26.49 | 138 | 26.41 | 26.43 | 125 | -1.27% | 12.23% |
| PRYSMIAN | 16.30 | 1.78% | 0.28 | 648444 | 16.05 | 15.77 | 16.32 | 166 | 15.85 | 16.32 | 160 | 8.85% | -3.21% |
| Partners Group N | 760.00 | 0.69% | 5.20 | 3984 | 754.80 | 751.20 | 760.60 | 11 | 750.00 | 770.00 | 1 | 2.07% | 27.84% |
| Peugeot | 24.87 | 1.14% | 0.28 | 812907 | 24.65 | 24.44 | 25.02 | 107 | 24.87 | 24.90 | 42 | 5.78% | 33.89% |
| Provident Financial | 507.00 | -1.21% | -6.20 | 22650 | 513.60 | 501.00 | 513.60 | 137 | 506.80 | 507.60 | 230 | -3.24% | -12.13% |
| QIAGEN | 33.98 | -1.36% | -0.47 | 229727 | 34.24 | 33.90 | 34.37 | 200 | 33.95 | 33.99 | 148 | -7.11% | 14.76% |
| RANDGOLD RESOURCES | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RED ELECTRICA | 18.27 | -0.19% | -0.04 | 363630 | 18.28 | 18.14 | 18.39 | 2207 | 17.93 | 18.49 | 2106 | -2.04% | -6.23% |
| RSA INSURANCE GROUP | 546.40 | -0.15% | -0.80 | 206274 | 542.50 | 541.40 | 546.60 | 28 | 546.40 | 547.20 | 1361 | 2.32% | 6.76% |
| Randstad Holding N.V | 49.31 | 0.67% | 0.33 | 146632 | 48.73 | 48.47 | 49.51 | 43 | 49.26 | 49.73 | 1054 | 4.38% | 23.74% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Rexel | 11.37 | 0.40% | 0.04 | 188802 | 11.37 | 11.29 | 11.41 | 141 | 11.37 | 11.38 | 147 | 2.94% | 22.63% |
| Rightmove | 544.10 | 0.59% | 3.20 | 326713 | 545.05 | 542.20 | 548.70 | 350 | 543.90 | 545.10 | 280 | 3.13% | 25.56% |
| Royal Mail | 259.20 | -0.65% | -1.70 | 707292 | 260.90 | 256.10 | 261.30 | 515 | 259.00 | 259.40 | 600 | -2.00% | -5.30% |
| SAGE GROUP | 708.00 | -0.14% | -1.00 | 226974 | 709.00 | 703.80 | 709.00 | 44 | 707.60 | 708.80 | 270 | 0.91% | 18.28% |
| SCHRODERS VTG | 3193.00 | 0.44% | 14.00 | 63246 | 3188.00 | 3139.00 | 3199.00 | 121 | 3192.00 | 3196.00 | 70 | 6.33% | 30.54% |
| SCOR SE | 39.21 | -0.33% | -0.13 | 64449 | 39.25 | 38.91 | 39.27 | 90 | 39.19 | 39.21 | 1 | 1.55% | -0.48% |
| SEGRO | 671.60 | -0.03% | -0.20 | 208663 | 674.00 | 667.60 | 676.00 | 52 | 670.80 | 677.20 | 4957 | -1.87% | 13.91% |
| SEVERN TRENT | 1960.50 | 0.56% | 11.00 | 112644 | 1952.00 | 1939.00 | 1972.00 | 100 | 1959.00 | 1961.00 | 17 | 0.10% | 8.40% |
| SKF B | 177.45 | 1.69% | 2.95 | 495252 | 174.25 | 173.25 | 178.65 | 359 | 173.95 | 181.45 | 359 | 5.41% | 32.18% |
| SMITH (DS) | 356.20 | 0.37% | 1.30 | 1617102 | 354.00 | 351.20 | 356.90 | 500 | 356.00 | 356.40 | 1818 | 3.79% | 19.49% |
| SMURFIT KAPPA GRP | 27.34 | 0.81% | 0.22 | 206386 | 27.03 | 26.81 | 27.57 | 50 | 27.37 | 27.43 | 50 | 4.47% | 18.35% |
| ST JAMES'S PLACE | 1116.00 | -0.67% | -7.50 | 222331 | 1123.50 | 1106.50 | 1123.50 | 323 | 1115.50 | 1117.00 | 297 | 3.29% | 18.80% |
| STMicroelectronics | 16.59 | 0.48% | 0.08 | 466498 | 16.46 | 16.24 | 16.70 | 521 | 16.57 | 16.59 | 750 | 5.67% | 33.16% |
| SWEDISH MATCH | 452.60 | 1.23% | 5.50 | 48309 | 448.30 | 447.20 | 453.10 | 33 | 445.40 | 462.60 | 133 | 3.43% | 30.02% |
| Sainsbury (J) | 227.90 | 0.66% | 1.50 | 1474118 | 227.70 | 226.20 | 228.50 | 28 | 227.80 | 228.20 | 5000 | -3.23% | -13.94% |
| Schibsted | 240.40 | - | - | - | - | - | - | 1511 | 234.80 | 243.40 | 1833 | -1.96% | 5.09% |
| Schindler PS | 220.10 | 0.23% | 0.50 | 36262 | 219.70 | 218.20 | 221.90 | 1 | 219.80 | 220.30 | 21 | 1.99% | 12.99% |
| Seadrill | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sika N | 151.50 | -0.07% | -0.10 | 73858 | 151.40 | 149.75 | 151.65 | 317 | 144.95 | 159.05 | 267 | 4.55% | 21.49% |
| Skanska B | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Smiths Group | 1544.50 | 0.13% | 2.00 | 68385 | 1540.50 | 1535.50 | 1548.50 | 2199 | 1530.00 | 1546.50 | 15 | 2.49% | 13.40% |
| Sonova N | 199.95 | -0.42% | -0.85 | 71813 | 198.65 | 198.25 | 200.80 | 10 | 199.90 | 200.10 | 1 | -0.03% | 24.62% |
| Spectris | 2778.00 | 1.65% | 45.00 | 61831 | 2709.00 | 2709.00 | 2786.00 | 9 | 2777.00 | 2780.00 | 180 | 3.58% | 21.31% |
| Stora Enso Oyj R | 11.36 | 0.04% | 0.01 | 605352 | 11.44 | 11.29 | 11.48 | 5 | 11.34 | 11.45 | 92 | -2.78% | 12.99% |
| Suez Environnement | 12.31 | 0.16% | 0.02 | 229351 | 12.30 | 12.21 | 12.39 | 280 | 12.30 | 12.36 | 600 | 1.99% | 7.37% |
| Swiss Life N | 475.30 | 0.47% | 2.20 | 11445 | 472.90 | 470.10 | 475.30 | 100 | 457.70 | 475.50 | 1 | 4.42% | 25.91% |
| Swiss Prime Site N | 81.55 | -0.12% | -0.10 | 15708 | 81.65 | 81.40 | 82.05 | 23 | 81.45 | 85.50 | 126 | -1.09% | 2.51% |
| Symrise | 82.34 | 0.64% | 0.52 | 70996 | 81.90 | 81.84 | 82.60 | 242 | 82.32 | 82.44 | 77 | 0.29% | 27.54% |
| TATE & LYLE | 734.20 | -0.19% | -1.40 | 184230 | 741.20 | 733.80 | 745.80 | 377 | 734.00 | 734.80 | 42 | 0.80% | 11.01% |
| TENARIS | 13.04 | -0.84% | -0.11 | 630711 | 13.08 | 12.89 | 13.16 | 800 | 13.02 | 13.06 | 800 | 4.49% | 38.52% |
| TERNA | 5.34 | -0.22% | -0.01 | 1111323 | 5.36 | 5.33 | 5.39 | 850 | 5.34 | 5.35 | 1700 | -4.23% | 8.07% |
| TRAVIS PERKINS | 1423.50 | 0.57% | 8.00 | 89940 | 1417.50 | 1409.50 | 1429.00 | 800 | 1423.50 | 1424.50 | 712 | 0.89% | 32.42% |
| TUI | 846.60 | -0.28% | -2.40 | 216807 | 846.00 | 831.80 | 850.00 | 230 | 847.00 | 850.80 | 280 | 9.35% | -24.48% |
| TULLOW OIL | 242.30 | -0.45% | -1.10 | 786540 | 243.20 | 238.00 | 244.50 | 2898 | 242.10 | 242.60 | 3157 | 1.98% | 35.29% |
| Taylor Wimpey | 189.50 | 0.21% | 0.40 | 1241632 | 190.40 | 187.95 | 190.40 | 3909 | 189.45 | 189.75 | 4036 | 1.28% | 39.08% |
| TechnipFMC | 21.76 | -0.50% | -0.11 | 267620 | 21.82 | 21.31 | 22.03 | 800 | 21.75 | 21.79 | 200 | -0.50% | 22.94% |
| Tele2 B | 124.70 | 0.56% | 0.70 | 150452 | 124.20 | 123.95 | 124.95 | 3917 | 122.25 | 126.50 | 3186 | -0.32% | 10.45% |
| Thales | 107.50 | 1.08% | 1.15 | 101885 | 106.05 | 105.78 | 107.75 | 150 | 107.45 | 107.50 | 35 | 1.46% | 5.65% |
| Trelleborg B | 157.70 | 0.96% | 1.50 | 141220 | 156.05 | 155.45 | 158.60 | 401 | 153.55 | 161.85 | 401 | 4.09% | 13.41% |
| UCB | 70.36 | -1.48% | -1.06 | 120896 | 71.44 | 70.34 | 72.00 | 15 | 70.32 | 70.38 | 180 | -7.83% | -1.07% |
| UNITED INTERNET | 36.44 | -0.05% | -0.02 | 72850 | 36.56 | 36.04 | 36.56 | 2 | 29.00 | 36.45 | 100 | 7.30% | -4.81% |
| UPM-KYMMENE | 25.40 | 0.95% | 0.24 | 579309 | 25.17 | 25.07 | 25.58 | 138 | 24.89 | 25.91 | 1452 | -4.33% | 14.88% |
| Umicore | 43.32 | -0.69% | -0.30 | 97828 | 43.58 | 43.15 | 43.70 | 100 | 43.32 | 43.34 | 3 | 5.27% | 24.73% |
| Unione Di Banche Ita | 2.82 | -1.02% | -0.03 | 1196874 | 2.84 | 2.75 | 2.85 | 1600 | 2.82 | 2.82 | 1900 | 9.65% | 11.65% |
| VESTAS WIND SYSTEMS | 603.20 | - | - | - | - | - | - | 150 | 600.00 | 608.40 | 100 | 1.65% | 20.64% |
| VOESTALPINE | 30.37 | -0.62% | -0.19 | 95771 | 30.08 | 29.51 | 30.59 | 24 | 30.23 | 30.55 | 37 | 6.56% | 16.23% |
| Veolia Environnement | 21.09 | -0.52% | -0.11 | 432530 | 21.22 | 20.97 | 21.30 | 7 | 21.08 | 21.12 | 31 | 2.78% | 17.79% |
| Vifor Pharma N | 130.70 | -2.50% | -3.35 | 19392 | 133.95 | 130.70 | 134.10 | 359 | 127.10 | 136.00 | 1000 | -2.46% | 22.44% |
| Vonovia SE | 44.24 | 1.40% | 0.61 | 463031 | 43.61 | 43.61 | 44.24 | 142 | 44.23 | 44.25 | 142 | -1.82% | 11.10% |
| WARTSILA | 15.54 | 3.12% | 0.47 | 391105 | 15.10 | 14.99 | 15.55 | 40 | 15.29 | 15.56 | 42 | 4.58% | 11.92% |
| WEIR GROUP | 1770.00 | 0.23% | 4.00 | 208116 | 1734.75 | 1726.00 | 1774.00 | 400 | 1757.00 | 1771.00 | 426 | 2.05% | 36.05% |
| WILLIAM HILL | 167.45 | 0.66% | 1.10 | 470081 | 165.50 | 163.15 | 167.65 | 1000 | 167.45 | 169.15 | 19814 | 3.43% | 8.17% |
| WIRECARD | 120.10 | -2.12% | -2.60 | 50036 | 119.60 | 117.20 | 121.20 | 3 | 119.90 | 120.15 | 28 | 9.38% | -9.67% |
| WOLTERS KLUWER |