Finanz und Wirtschaft 
16.06.2019 12:32:56
Chart
Kursdaten
| Kurs | 284.45 | Eröffnung | 285.99 |
| Diff. absolut | -1.71 | Tages-Hoch | 285.99 |
| Diff. % | -0.60 % | Tages-Tief | 283.94 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.06.2019 | 286.16 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 14.06.2019 / 17:50 |
| Währung | EUR | Aktualisierungsstand | 16.06.2019 / 12:32 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 12.07% | 462.1 | 249.2 |
| 1 Woche | 0.25% | 287.3 | 283.9 |
| 1 Monat | -0.20% | 462.1 | 275.2 |
| 3 Monate | -1.02% | 462.1 | 275.2 |
| 6 Monate | 9.82% | 462.1 | 246.1 |
| 1 Jahr | -8.22% | 462.1 | 246.1 |
| 3 Jahre | 22.25% | 462.1 | 216.0 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA | 50.85 | -2.68% | -1.40 | 198815 | 52.25 | 50.40 | 52.30 | 1200 | 50.60 | 52.85 | 38879 | 0.30% | -32.02% |
| ABENGOA B | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AMER SPORTS 'A' | 40.01 | 0.15% | 0.06 | 1323 | 40.02 | 40.00 | 40.02 | 183 | 35.85 | 40.32 | 157 | -0.42% | 4.22% |
| AMS I | 32.11 | -7.04% | -2.43 | 189773 | 33.95 | 31.89 | 33.95 | 100 | 31.52 | 33.66 | 1768 | -5.75% | 36.17% |
| ASHMORE GROUP | 480.40 | 0.08% | 0.40 | 59737 | 480.20 | 478.70 | 482.00 | 219 | 480.20 | 480.40 | 1382 | 0.63% | 31.83% |
| ASM International | 53.06 | -3.84% | -2.12 | 82967 | 54.04 | 52.96 | 54.04 | 847 | 52.40 | 53.10 | 250 | -1.30% | 46.78% |
| AXEL SPRINGER | 62.10 | -0.48% | -0.30 | 205709 | 62.25 | 61.95 | 62.35 | 97 | 62.05 | 62.20 | 210 | 10.99% | 25.56% |
| AZIMUT | 15.98 | 0.53% | 0.09 | 81670 | 15.91 | 15.88 | 16.19 | 346 | 15.94 | 15.99 | 800 | 6.68% | 67.79% |
| Aalberts Industries | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aareal Bank | 24.38 | -1.93% | -0.48 | 74994 | 24.73 | 24.32 | 24.85 | 90 | 24.35 | 24.38 | 82 | -3.60% | -9.44% |
| Ackermans & van Haar | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Air France-KLM | 8.24 | -2.09% | -0.18 | 553917 | 8.38 | 8.18 | 8.43 | 670 | 8.22 | 8.27 | 1000 | 2.28% | -13.05% |
| B & M Europ.Value Re | 329.20 | -0.90% | -3.00 | 678739 | 330.70 | 329.00 | 332.80 | 1484 | 328.40 | 330.20 | 1484 | -4.25% | 17.36% |
| B. COM. PORTUGUES | 0.26 | -2.76% | -0.01 | 2794915 | 0.26 | 0.26 | 0.26 | 195666 | 0.25 | 0.26 | 15408 | 1.94% | 12.02% |
| BALFOUR BEATTY | 239.20 | -1.32% | -3.20 | 172021 | 242.00 | 238.00 | 243.80 | 4900 | 238.80 | 239.60 | 600 | -0.75% | -3.90% |
| BB Biotech N | 65.70 | -1.20% | -0.80 | 14065 | 66.15 | 65.65 | 66.20 | 350 | 64.70 | 66.40 | 300 | -0.90% | 12.31% |
| BBA AVIATION | 262.40 | -0.57% | -1.50 | 125785 | 263.40 | 262.00 | 264.00 | 100 | 262.40 | 262.60 | 789 | 0.08% | 19.93% |
| BCA MONTE DEI PASCHI | 1.02 | 0.10% | 0.00 | 8402 | 1.02 | 1.02 | 1.03 | 3600 | 1.01 | 1.02 | 4400 | -0.20% | -31.68% |
| BCA POP SONDRIO | 1.95 | 0.41% | 0.01 | 32494 | 1.95 | 1.94 | 1.96 | 25908 | 1.90 | 1.96 | 2589 | -2.54% | -25.23% |
| BEAZLEY PLC LS -,05 | 565.50 | 0.18% | 1.00 | 123226 | 564.75 | 557.50 | 566.50 | 1588 | 565.00 | 566.00 | 2000 | - | 11.98% |
| BELLWAY | 2753.00 | -0.72% | -20.00 | 23029 | 2778.00 | 2748.50 | 2786.00 | 1582 | 2744.00 | 2755.00 | 80 | -2.17% | 9.42% |
| BME | 21.76 | -1.98% | -0.44 | 5430 | 22.14 | 21.50 | 22.14 | 1930 | 21.34 | 22.62 | 1659 | -3.03% | -10.08% |
| BPER | 3.44 | -0.15% | -0.01 | 232330 | 3.45 | 3.40 | 3.46 | 1603 | 3.43 | 3.45 | 1595 | 3.58% | 2.50% |
| BRITVIC | 889.00 | -0.67% | -6.00 | 253546 | 895.50 | 886.50 | 901.50 | 190 | 888.50 | 889.50 | 1396 | -2.52% | 11.26% |
| Barry Callebaut N | 1979.00 | 0.56% | 11.00 | 237 | 1970.00 | 1970.00 | 1989.00 | 2 | 1785.00 | 1982.00 | 3 | -0.30% | 28.84% |
| Bic | 67.70 | -1.24% | -0.85 | 10638 | 68.40 | 67.62 | 68.75 | 23 | 67.70 | 67.75 | 61 | -3.08% | -24.15% |
| Bilfinger SE | 26.00 | -1.22% | -0.32 | 15374 | 26.20 | 25.80 | 26.20 | 260 | 25.74 | 26.04 | 78 | -1.96% | 1.40% |
| BillerudKorsnäs | 119.53 | -0.56% | -0.68 | 46883 | 120.05 | 119.25 | 120.40 | 2957 | 115.10 | 119.65 | 81 | 2.95% | 12.97% |
| CLOSE BROTHERS GROUP | 1392.00 | -1.07% | -15.00 | 29531 | 1413.00 | 1388.00 | 1413.00 | 100 | 1391.00 | 1394.00 | 120 | -1.76% | -3.27% |
| CNP Assurances | 19.82 | -0.55% | -0.11 | 36707 | 19.90 | 19.62 | 19.94 | 200 | 19.79 | 19.83 | 39 | 0.56% | 7.37% |
| COFINIMMO | 112.80 | -0.88% | -1.00 | 4086 | 113.60 | 112.80 | 114.00 | 50 | 112.60 | 113.00 | 23 | -1.40% | 3.49% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Castellum | 184.90 | -0.24% | -0.45 | 151592 | 185.40 | 184.50 | 186.30 | 626 | 184.60 | 185.15 | 2450 | 2.01% | 12.92% |
| Colruyt | 62.50 | -0.95% | -0.60 | 61091 | 62.94 | 62.40 | 63.44 | 97 | 62.50 | 62.54 | 210 | -7.46% | 0.58% |
| Covivio | 94.90 | -0.42% | -0.40 | 7634 | 95.10 | 94.45 | 95.25 | 90 | 94.55 | 95.40 | 53 | 1.01% | 12.04% |
| DEUTSCHE EUROSHOP | 25.20 | -1.10% | -0.28 | 25692 | 25.38 | 25.08 | 25.42 | 269 | 25.18 | 25.24 | 100 | -5.05% | -1.33% |
| DEUTSCHE LUFTHANSA | 17.68 | -1.34% | -0.24 | 563534 | 17.96 | 17.62 | 17.97 | 2961 | 17.68 | 17.68 | 988 | 0.97% | -10.05% |
| DKSH N | 55.55 | -10.26% | -6.35 | 51880 | 60.10 | 55.50 | 60.55 | 1500 | 54.00 | 62.40 | 158 | -10.19% | -17.95% |
| DLY MAIL & GEN TRUST | 768.00 | -0.65% | -5.00 | 34034 | 776.00 | 765.00 | 781.00 | 380 | 768.00 | 770.00 | 360 | 0.92% | 33.10% |
| DRAX GROUP | 288.20 | 0.70% | 2.00 | 140937 | 285.80 | 285.80 | 290.40 | 490 | 287.80 | 288.40 | 4100 | -4.38% | -19.94% |
| Davide Campari Milan | 8.77 | -0.28% | -0.03 | 331975 | 8.76 | 8.64 | 8.77 | 630 | 8.73 | 8.78 | 627 | -0.11% | 19.24% |
| Dialog Semiconductor | 30.72 | -2.66% | -0.84 | 64465 | 31.06 | 30.15 | 31.08 | 90 | 30.65 | 30.80 | 158 | 2.09% | 36.14% |
| Dormakaba N | 713.00 | -1.25% | -9.00 | 428 | 719.00 | 709.50 | 720.00 | 1 | 711.00 | 713.50 | 33 | 2.66% | 20.34% |
| Dürr | 31.47 | -3.67% | -1.20 | 94577 | 32.45 | 31.37 | 32.55 | 50 | 31.46 | 31.51 | 45 | 0.03% | 2.71% |
| ELEMENTIS | 138.20 | -0.65% | -0.90 | 100743 | 139.30 | 137.90 | 140.30 | 8920 | 136.70 | 138.20 | 3500 | -0.72% | -24.02% |
| Elekta B | 129.45 | 0.74% | 0.95 | 305269 | 127.95 | 127.95 | 129.80 | 1653 | 120.00 | 132.50 | 500 | 4.52% | 23.17% |
| Ems-Chemie N | 627.50 | 0.24% | 1.50 | 1805 | 627.50 | 625.50 | 629.50 | 30 | 550.00 | 628.50 | 3 | 1.29% | 34.71% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurazeo | 61.85 | -0.80% | -0.50 | 8710 | 62.20 | 61.60 | 62.20 | 40 | 61.70 | 61.90 | 210 | -3.06% | 4.83% |
| Eurofins Scientific | 360.80 | -0.44% | -1.60 | 9406 | 361.40 | 360.00 | 366.00 | 16 | 359.60 | 362.60 | 13 | -1.69% | 10.95% |
| Evonik Industries | 24.30 | -0.61% | -0.15 | 274428 | 24.43 | 24.25 | 24.54 | 137 | 24.29 | 24.37 | 203 | 0.50% | 11.26% |
| Exor NV | 59.32 | -1.00% | -0.60 | 35809 | 59.90 | 59.16 | 59.90 | 853 | 58.50 | 59.32 | 220 | 1.09% | 26.24% |
| FIRSTGROUP | 99.95 | 0.30% | 0.30 | 536433 | 100.30 | 99.75 | 100.40 | 9600 | 99.90 | 100.20 | 878 | -4.45% | 19.49% |
| FLSMIDTH & CO | 268.30 | -1.32% | -3.60 | 42088 | 271.30 | 267.20 | 271.60 | 1409 | 263.40 | 269.00 | 237 | 2.17% | -8.49% |
| FRAPORT | 76.30 | -0.50% | -0.38 | 79868 | 76.02 | 75.64 | 76.40 | 50 | 76.22 | 76.30 | 115 | 2.51% | 22.35% |
| FRESNILLO | 837.40 | 2.77% | 22.60 | 259356 | 820.00 | 820.00 | 843.00 | 206 | 837.40 | 838.20 | 1400 | 2.98% | -2.76% |
| FUCHS PETROLUB PRF | 34.84 | -0.51% | -0.18 | 41039 | 35.24 | 34.76 | 35.46 | 1379 | 34.30 | 34.86 | 150 | -0.74% | -2.90% |
| Faurecia | 35.31 | -2.00% | -0.72 | 69545 | 35.95 | 35.05 | 36.00 | 139 | 35.23 | 35.31 | 370 | 1.52% | 7.52% |
| Flughafen Zuerich N | 177.90 | -0.61% | -1.10 | 4836 | 179.50 | 176.90 | 179.50 | 82 | 156.00 | 180.10 | 308 | 3.07% | 9.34% |
| GAM N | 4.44 | -0.27% | -0.01 | 71315 | 4.44 | 4.35 | 4.46 | 232 | 4.43 | 4.73 | 835 | 2.68% | 15.31% |
| GLANBIA | 14.68 | 1.59% | 0.23 | 64709 | 14.57 | 14.64 | 14.73 | 42 | 14.50 | 14.84 | 56 | -1.01% | -10.38% |
| GN Store Nord | 321.30 | -0.93% | -3.00 | 78279 | 322.45 | 319.10 | 326.50 | 1175 | 315.80 | 327.20 | 1175 | 0.31% | 31.90% |
| GRAFTON GROUP | 898.50 | 0.00% | 0.00 | 3728 | 901.50 | 896.00 | 902.50 | 222 | 897.50 | 906.50 | 2913 | 2.63% | 39.74% |
| GREAT PORTLAND EST | 714.80 | 2.06% | 14.40 | 121149 | 701.10 | 701.10 | 716.00 | 5595 | 705.80 | 715.00 | 500 | 1.65% | 8.29% |
| Genmab | 1179.00 | -1.13% | -13.50 | 11742 | 1195.00 | 1176.50 | 1196.00 | 103 | 1171.50 | 1204.50 | 320 | 0.77% | 10.96% |
| Georg Fischer N | 894.00 | -1.70% | -15.50 | 873 | 909.00 | 890.50 | 912.50 | 10 | 893.50 | 905.00 | 61 | 2.35% | 13.52% |
| Gerresheimer | 63.65 | -1.47% | -0.95 | 13713 | 64.95 | 63.55 | 64.95 | 201 | 63.60 | 63.70 | 47 | 0.87% | 10.99% |
| Gjensidige Forsikr | 175.20 | 0.26% | 0.45 | 176649 | 174.35 | 174.10 | 175.45 | 2830 | 171.90 | 178.15 | 2830 | 0.14% | 30.07% |
| Greene King | 607.80 | -0.59% | -3.60 | 455492 | 602.40 | 599.20 | 614.20 | 7420 | 598.20 | 608.40 | 310 | -7.15% | 15.51% |
| HALMA | 1990.50 | -0.35% | -7.00 | 263964 | 1987.00 | 1983.50 | 2003.00 | 393 | 1989.00 | 1991.50 | 160 | 5.40% | 46.68% |
| HAYS | 154.00 | -0.06% | -0.10 | 371812 | 154.00 | 153.10 | 154.90 | 7600 | 153.80 | 154.20 | 2400 | 1.58% | 9.45% |
| HISCOX LTD LS-,065 | 1688.00 | -0.12% | -2.00 | 30909 | 1682.50 | 1661.50 | 1691.00 | 321 | 1685.00 | 1687.00 | 170 | 0.30% | 4.46% |
| HUSQVARNA | 86.94 | 0.81% | 0.70 | 302893 | 86.46 | 85.68 | 87.04 | 500 | 86.00 | 87.00 | 500 | 4.72% | 32.41% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 126.20 | 0.32% | 0.40 | 5691 | 125.40 | 125.10 | 126.30 | 4 | 126.00 | 126.50 | 10 | 0.96% | 10.12% |
| Hexpol B | 75.25 | 0.67% | 0.50 | 70438 | 74.55 | 74.30 | 75.55 | 117 | 74.70 | 78.00 | 553 | 5.54% | 7.12% |
| Huhtamäki | 34.65 | 1.76% | 0.60 | 81018 | 33.84 | 33.77 | 34.73 | 97 | 34.65 | 37.24 | 1298 | 0.87% | 28.48% |
| ICA Gruppen | 397.50 | 0.35% | 1.40 | 66355 | 393.40 | 393.40 | 397.80 | 175 | 352.80 | 397.80 | 6 | 1.04% | 25.16% |
| ICADE | 80.10 | -0.37% | -0.30 | 25191 | 80.50 | 79.75 | 80.50 | 50 | 80.05 | 80.15 | 28 | 2.76% | 20.45% |
| IG GROUP HOLDINGS | 571.20 | -0.04% | -0.20 | 128589 | 572.80 | 569.80 | 575.00 | 868 | 570.80 | 571.60 | 865 | 2.84% | -0.75% |
| IMMOFINANZ | 23.59 | -0.23% | -0.06 | 47440 | 23.53 | 23.50 | 23.62 | 135 | 23.48 | 23.66 | 1071 | 1.18% | 12.15% |
| INDIVIOR PLC DL 0,10 | 45.00 | -0.09% | -0.04 | 353444 | 45.17 | 44.30 | 45.46 | 5079 | 44.63 | 45.15 | 1945 | -2.15% | -59.64% |
| INTERMED CAPITAL GRP | 1329.00 | 0.23% | 3.00 | 68213 | 1325.50 | 1318.00 | 1329.00 | 118 | 1328.00 | 1343.00 | 90 | -0.75% | 42.52% |
| INTL PERSONAL FIN | 161.50 | 2.09% | 3.30 | 14436 | 159.00 | 159.00 | 162.40 | 316 | 160.40 | 167.40 | 378 | 0.44% | -19.09% |
| ISS | 193.60 | -0.64% | -1.25 | 45973 | 194.35 | 192.35 | 194.65 | 2178 | 191.70 | 197.00 | 1951 | -1.38% | 6.52% |
| Imerys | 44.62 | -0.62% | -0.28 | 81624 | 44.98 | 44.38 | 44.98 | 290 | 44.60 | 44.66 | 69 | 11.44% | 6.64% |
| Intrum | 244.40 | -1.09% | -2.70 | 11568 | 246.20 | 242.50 | 246.80 | 260 | 244.20 | 275.00 | 70 | 2.09% | 18.47% |
| JCDECAUX | 26.22 | -1.06% | -0.28 | 37664 | 26.52 | 26.12 | 26.52 | 100 | 26.18 | 26.24 | 500 | 1.24% | 6.41% |
| JERONIMO MARTINS | 14.41 | -0.65% | -0.10 | 44102 | 14.54 | 14.29 | 14.54 | 250 | 14.40 | 14.42 | 900 | -0.69% | 39.88% |
| JM | 210.90 | -1.17% | -2.50 | 128216 | 213.30 | 210.20 | 214.70 | 113 | 167.20 | 213.70 | 2567 | 1.69% | 22.30% |
| JYSKE BANK | 240.90 | -0.66% | -1.60 | 36332 | 241.50 | 238.00 | 242.40 | 34 | 239.70 | 243.50 | 33 | 1.09% | 2.38% |
| Jupit Fund Mgt | 385.70 | 3.10% | 11.60 | 365022 | 375.50 | 375.50 | 386.00 | 554 | 385.60 | 390.80 | 10370 | 2.74% | 30.66% |
| Just-Eat | 626.20 | 0.84% | 5.20 | 289089 | 623.80 | 615.00 | 627.20 | 943 | 626.20 | 626.60 | 1100 | 6.53% | 6.50% |
| KESKO B | 48.55 | -1.26% | -0.62 | 71531 | 49.08 | 48.46 | 49.38 | 46 | 48.30 | 53.90 | 450 | -1.00% | 3.32% |
| KINGSPAN GROUP | 46.34 | -0.94% | -0.44 | 17203 | 46.68 | 46.12 | 46.50 | 71 | 46.52 | 46.58 | 280 | -1.66% | 25.86% |
| KION GROUP | 52.62 | -1.31% | -0.70 | 112051 | 53.10 | 52.44 | 53.38 | 95 | 52.40 | 52.62 | 117 | 4.24% | 19.43% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | 880 | 893.50 | 907.00 | 880 | - | - |
| Koninklijke Vopak | 39.15 | 1.87% | 0.72 | 131880 | 38.41 | 38.40 | 39.28 | 1149 | 38.57 | 39.14 | 72 | 4.15% | -1.56% |
| LANCASHIRE | 707.50 | -1.67% | -12.00 | 57106 | 693.75 | 693.75 | 708.50 | 540 | 707.00 | 708.50 | 140 | -0.70% | 16.85% |
| Lagardère | 23.18 | -1.78% | -0.42 | 30738 | 23.48 | 23.16 | 23.52 | 550 | 23.14 | 23.22 | 220 | -0.09% | 5.12% |
| Leoni | 13.12 | -0.83% | -0.11 | 21115 | 13.28 | 12.88 | 13.28 | 270 | 13.06 | 13.21 | 160 | -3.14% | -56.88% |
| Logitech N | 37.19 | -1.46% | -0.55 | 114871 | 37.51 | 37.03 | 37.51 | 384 | 34.92 | 38.10 | 1525 | 0.54% | 20.24% |
| MAPFRE | 2.64 | -0.79% | -0.02 | 496680 | 2.66 | 2.63 | 2.66 | 5000 | 2.64 | 2.72 | 19137 | -0.56% | 14.16% |
| MEDIASET | 2.89 | -0.99% | -0.03 | 40696 | 2.91 | 2.88 | 2.91 | 17484 | 2.85 | 2.89 | 559 | 7.34% | 5.85% |
| MEDIASET | 6.80 | -0.64% | -0.04 | 247644 | 6.82 | 6.72 | 6.82 | 460 | 6.76 | 6.79 | 460 | -2.44% | 24.28% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| Merlin Entertainment | 377.40 | 2.14% | 7.90 | 294668 | 370.00 | 368.40 | 377.40 | 609 | 376.70 | 380.90 | 10257 | 1.56% | 18.34% |
| Merlin Properties SO | 12.25 | -0.49% | -0.06 | 126604 | 12.27 | 12.23 | 12.29 | 243 | 12.23 | 12.26 | 370 | 1.24% | 13.16% |
| Micro Focus Intl | 1970.40 | -1.21% | -24.20 | 174376 | 1994.00 | 1968.00 | 2002.50 | 200 | 1965.40 | 1970.60 | 160 | 1.56% | 42.68% |
| MorphoSys | 88.20 | 0.46% | 0.40 | 24993 | 88.20 | 87.40 | 89.15 | 100 | 87.15 | 88.55 | 57 | 5.82% | -0.79% |
| Mowi | 205.60 | 1.48% | 3.00 | 387268 | 204.00 | 202.30 | 206.40 | 2142 | 201.70 | 209.20 | 2142 | -1.34% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NCC B | 161.12 | -0.75% | -1.23 | 5098 | 162.30 | 160.75 | 162.30 | 3359 | 158.95 | 195.00 | 68 | 1.95% | 17.10% |
| NN Group | 35.19 | -1.81% | -0.65 | 280046 | 35.75 | 34.96 | 35.75 | 148 | 35.18 | 35.50 | 73 | -2.63% | 1.32% |
| Neopost | 19.85 | 2.48% | 0.48 | 26868 | 19.22 | 18.99 | 19.93 | 650 | 19.81 | 20.64 | 2552 | 3.39% | -16.88% |
| Neste Corp | 30.92 | -0.42% | -0.13 | 202399 | 31.05 | 30.74 | 31.24 | 1456 | 27.75 | 31.50 | 600 | 2.91% | 37.91% |
| OC Oerlikon N | 11.28 | -1.66% | -0.19 | 25782 | 11.43 | 11.24 | 11.43 | 358 | 11.28 | 11.46 | 5000 | 1.17% | 2.17% |
| OCADO GROUP | 1161.50 | -0.64% | -7.50 | 211020 | 1167.00 | 1154.50 | 1172.50 | 105 | 1161.00 | 1166.50 | 429 | 4.45% | 46.88% |
| OCI | 24.35 | 2.44% | 0.58 | 119983 | 23.91 | 23.87 | 24.35 | 407 | 24.32 | 24.35 | 198 | 7.70% | 37.07% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OSRAM Licht | 25.13 | -2.67% | -0.69 | 183464 | 25.67 | 25.02 | 25.67 | 191 | 25.09 | 25.51 | 2011 | 0.24% | -34.04% |
| OUTOKUMPU | 2.81 | -4.03% | -0.12 | 257164 | 2.92 | 2.81 | 2.92 | 1000 | 2.55 | 2.91 | 351 | 5.83% | -11.85% |
| Orion B | 31.39 | -0.16% | -0.05 | 50597 | 31.53 | 31.09 | 31.53 | 1434 | 30.59 | 31.39 | 71 | 2.41% | 3.77% |
| Orpea | 102.40 | -0.39% | -0.40 | 14546 | 103.00 | 101.90 | 103.10 | 80 | 102.00 | 102.70 | 80 | 0.29% | 15.13% |
| PETROFAC | 423.90 | 0.36% | 1.50 | 309899 | 422.00 | 418.80 | 427.30 | 9451 | 418.70 | 423.50 | 400 | 1.27% | -11.32% |
| PHOENIX GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PSP N | 113.00 | -0.35% | -0.40 | 13307 | 113.40 | 113.00 | 113.60 | 132 | 112.60 | 114.20 | 10 | -0.09% | 16.68% |
| Paddy Power Betfair | 5868.00 | 0.31% | 18.00 | 5328 | 5832.00 | 5832.00 | 5899.00 | 200 | 5864.00 | 5886.00 | 60 | -0.10% | -8.24% |
| Pagegroup | 509.00 | -0.97% | -5.00 | 76969 | 512.50 | 506.50 | 518.50 | 81 | 509.00 | 509.50 | 290 | 0.79% | 12.61% |
| Pargesa I | 74.20 | -1.07% | -0.80 | 3489 | 74.40 | 73.95 | 74.70 | 617 | 72.95 | 74.50 | 14 | -0.47% | 5.62% |
| Playtech | 423.50 | -1.21% | -5.20 | 64487 | 429.70 | 423.40 | 429.90 | 9798 | 419.20 | 423.70 | 380 | 1.29% | 10.00% |
| PostNL | 1.51 | -1.34% | -0.02 | 298611 | 1.53 | 1.50 | 1.54 | 900 | 1.50 | 1.51 | 1000 | -1.47% | -24.02% |
| QINETIQ GROUP | 289.20 | -0.48% | -1.40 | 90862 | 290.40 | 288.80 | 291.00 | 2097 | 289.20 | 289.60 | 2156 | 1.05% | 0.59% |
| RENTOKIL INITIAL | 388.00 | 0.86% | 3.30 | 1820105 | 384.70 | 383.40 | 388.30 | 1915 | 387.60 | 388.00 | 490 | 2.65% | 15.61% |
| RESTAURANT GROUP | 124.40 | 0.08% | 0.10 | 78368 | 124.10 | 123.90 | 125.30 | 1025 | 124.20 | 124.40 | 370 | -4.01% | -11.77% |
| ROTORK | 302.90 | -0.82% | -2.50 | 321321 | 303.00 | 302.65 | 305.00 | 850 | 302.50 | 303.00 | 79 | 2.06% | 22.24% |
| RPC GROUP | 791.80 | -0.03% | -0.20 | 102762 | 792.20 | 791.60 | 792.20 | 390 | 790.60 | 793.60 | 631 | - | 21.82% |
| RTL Group | 44.32 | -1.69% | -0.76 | 10304 | 45.00 | 44.28 | 45.00 | 900 | 44.06 | 44.32 | 193 | 0.91% | -5.42% |
| Raiffeisenbank Bank | 21.42 | -0.46% | -0.10 | 140618 | 21.19 | 21.19 | 21.51 | 2365 | 21.03 | 21.43 | 80 | 4.03% | -3.21% |
| Rheinmetall | 100.65 | -3.78% | -3.95 | 132069 | 100.10 | 98.52 | 101.25 | 47 | 100.65 | 100.70 | 51 | 0.10% | 30.34% |
| Rubis | 49.14 | 2.25% | 1.08 | 86054 | 48.26 | 48.18 | 49.90 | 1030 | 48.16 | 49.98 | 1030 | 3.54% | 4.55% |
| Rémy Cointreau | 115.70 | 1.85% | 2.10 | 65869 | 113.80 | 113.00 | 116.00 | 415 | 115.60 | 115.80 | 20 | -4.22% | 17.34% |
| SAIPEM | 4.18 | -0.50% | -0.02 | 92301 | 4.23 | 4.17 | 4.23 | 1322 | 4.16 | 4.18 | 3100 | -1.04% | 27.94% |
| SBM Offshore | 16.52 | 0.09% | 0.01 | 68569 | 16.48 | 16.45 | 16.69 | 305 | 16.46 | 16.55 | 60 | 3.44% | 27.51% |
| SEB | 151.20 | -0.33% | -0.50 | 3566 | 152.00 | 150.40 | 152.50 | 25 | 150.80 | 151.30 | 80 | -0.92% | 34.64% |
| SERCO GROUP | 135.90 | 1.12% | 1.50 | 259241 | 134.00 | 134.00 | 136.70 | 8700 | 135.50 | 136.00 | 2028 | 4.46% | 42.08% |
| SHAFTEBURY | 820.00 | 1.08% | 8.75 | 17996 | 808.50 | 806.50 | 821.00 | 160 | 819.50 | 820.50 | 146 | -0.43% | -1.03% |
| SPIRAX-SARCO ENGIN. | 8705.00 | -0.91% | -80.00 | 32908 | 8770.00 | 8685.00 | 8770.00 | 40 | 8695.00 | 8705.00 | 18 | 1.75% | 39.84% |
| SPORTS DIRECT INTL | 283.60 | -0.77% | -2.20 | 44367 | 284.00 | 283.20 | 287.40 | 1054 | 283.60 | 284.00 | 1118 | -2.94% | 19.71% |
| STAGECOACH GROUP | 124.50 | -0.08% | -0.10 | 107240 | 124.60 | 124.50 | 127.00 | 4600 | 124.40 | 125.60 | 8328 | -4.01% | -5.40% |
| Siemens Gamesa Renew | 14.84 | -0.54% | -0.08 | 188796 | 14.98 | 14.80 | 15.07 | 146 | 14.84 | 14.84 | 461 | 2.77% | 39.43% |
| Straumann N | 842.20 | -0.99% | -8.40 | 10632 | 848.00 | 831.40 | 848.00 | 1 | 841.00 | 847.00 | 18 | 0.36% | 36.28% |
| Subsea 7 | 98.64 | -0.42% | -0.42 | 466326 | 99.62 | 98.12 | 100.15 | 367 | 80.90 | 100.55 | 4465 | -3.53% | 16.60% |
| Sulzer N | 97.95 | -0.20% | -0.20 | 6586 | 98.75 | 97.55 | 99.25 | 8 | 97.80 | 108.60 | 152 | 1.24% | 26.22% |
| Sunrise N | 71.15 | -0.84% | -0.60 | 9182 | 71.40 | 71.05 | 71.55 | 18 | 70.90 | 71.30 | 100 | -1.11% | -17.32% |
| Swedish Orphan Bio | 179.15 | 0.70% | 1.25 | 223785 | 179.00 | 175.40 | 179.97 | 192 | 178.95 | 179.25 | 196 | 5.76% | -6.98% |
| Sydbank | 130.30 | -0.46% | -0.60 | 41187 | 130.00 | 128.30 | 131.40 | 3221 | 129.60 | 188.00 | 100 | 2.52% | -15.72% |
| TALK TALK TELECOM | 109.50 | -4.78% | -5.50 | 492040 | 113.70 | 109.20 | 113.70 | 300 | 109.40 | 109.70 | 1213 | -7.52% | -4.12% |
| TELECITY GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| TF1 | 9.28 | -0.22% | -0.02 | 85558 | 9.37 | 9.24 | 9.43 | 5467 | 9.13 | 9.27 | 210 | 7.41% | 30.63% |
| TGS-NOPEC Geophys. | 229.10 | 2.83% | 6.30 | 147079 | 225.75 | 224.10 | 231.80 | 47 | 227.20 | 230.80 | 46 | -0.56% | 9.56% |
| THOMAS COOK GROUP | 15.25 | -0.16% | -0.03 | 633086 | 15.35 | 14.60 | 15.99 | 10000 | 14.57 | 15.30 | 13800 | -5.57% | -50.77% |
| Telefónica Dtl. | 2.47 | -3.06% | -0.08 | 2841837 | 2.54 | 2.46 | 2.55 | 1983 | 2.47 | 2.48 | 1983 | -3.32% | -27.82% |
| Telenet Group Holdin | 49.08 | -3.76% | -1.92 | 36951 | 50.90 | 48.98 | 50.90 | 60 | 49.06 | 49.12 | 53 | -0.16% | 20.95% |
| Topdanmark | 369.40 | 0.00% | 0.00 | 5009 | 371.20 | 367.00 | 371.20 | 423 | 367.40 | 371.80 | 423 | 0.98% | 21.99% |
| Tryg | 218.40 | 1.11% | 2.40 | 158193 | 216.20 | 216.00 | 219.20 | 1925 | 216.80 | 218.80 | 414 | 1.87% | 33.66% |
| Téléperformance | 173.60 | -0.34% | -0.60 | 14869 | 174.00 | 173.40 | 174.70 | 35 | 173.50 | 174.10 | 32 | -1.08% | 24.80% |
| ULTRA ELECTRONICS | 1598.00 | -1.72% | -28.00 | 6528 | 1626.00 | 1592.00 | 1626.00 | 700 | 1595.00 | 1610.00 | 60 | -1.72% | 22.45% |
| UnipolSai Assicurazi | 2.18 | -1.45% | -0.03 | 204234 | 2.21 | 2.18 | 2.21 | 2600 | 2.17 | 2.18 | 2400 | 0.14% | 10.63% |
| VICTREX | 2100.00 | 0.10% | 2.00 | 38186 | 2096.00 | 2091.00 | 2102.00 | 29 | 2094.00 | 2100.00 | 57 | 2.14% | -7.65% |
| VISCOFAN | 45.10 | -0.70% | -0.32 | 17805 | 45.34 | 44.94 | 45.44 | 48 | 45.06 | 46.22 | 1122 | -0.13% | -6.04% |
| Vallourec | 2.24 | -2.61% | -0.06 | 299568 | 2.29 | 2.23 | 2.32 | 22690 | 2.22 | 2.25 | 301 | 0.99% | 37.37% |
| WH SMITH | 1957.00 | -1.46% | -29.00 | 25262 | 1983.00 | 1954.50 | 1996.00 | 100 | 1954.00 | 1959.00 | 360 | -2.30% | 13.52% |
| WILLIAM DEMANT | 217.10 | -0.91% | -2.00 | 59362 | 217.80 | 215.60 | 218.90 | 1939 | 215.40 | 221.10 | 1738 | -3.90% | 17.29% |
| Wereldhave | 23.36 | 0.17% | 0.04 | 22165 | 23.22 | 23.08 | 23.42 | 80 | 23.34 | 23.38 | 80 | 3.18% | -14.24% |
| Zardoya Otis | 6.74 | -0.88% | -0.06 | 28484 | 6.82 | 6.71 | 6.82 | 7 | 6.74 | 6.74 | 205 | -0.59% | 10.13% |
| bpost | 8.31 | 0.48% | 0.04 | 109786 | 8.25 | 8.21 | 8.32 | 270 | 8.28 | 8.70 | 200 | 7.06% | 3.95% |
| freenet | 17.42 | -0.74% | -0.13 | 44107 | 17.43 | 17.36 | 17.52 | 2904 | 17.03 | 17.45 | 750 | 1.13% | 2.47% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen