Finanz und Wirtschaft 
21.09.2020 02:20:11
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.09.2020 | 261.07 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.09.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 21.09.2020 / 02:20 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -2.63% | 269.4 | 164.3 |
| 1 Woche | 1.26% | 261.9 | 258.8 |
| 1 Monat | 0.76% | 261.9 | 253.4 |
| 3 Monate | 11.37% | 261.9 | 228.0 |
| 6 Monate | 57.40% | 261.9 | 164.3 |
| 1 Jahr | 7.19% | 269.4 | 164.3 |
| 3 Jahre | 2.26% | 284.0 | 164.3 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA | 36.55 | 3.25% | 1.15 | 36528 | 35.25 | 35.25 | 37.30 | 29740 | 35.50 | 40.60 | 50 | 9.60% | -37.47% |
| Aalberts Industries | 31.83 | -2.03% | -0.66 | 27457 | 32.44 | 31.81 | 32.55 | 241 | 31.82 | 31.86 | 138 | -1.70% | -20.35% |
| Aareal Bank | 17.45 | -1.02% | -0.18 | 12601 | 17.59 | 17.32 | 17.59 | 432 | 17.42 | 17.45 | 460 | -0.57% | -42.31% |
| Abengoa B | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 500000 | 0.01 | 0.01 | 639900 | 0.00% | 67.71% |
| Ackermans & van Haar | 116.70 | -0.51% | -0.60 | 2433 | 116.30 | 115.60 | 116.70 | 54 | 116.60 | 116.90 | 3 | -0.68% | -16.58% |
| Air France-KLM | 3.67 | -1.45% | -0.05 | 323796 | 3.71 | 3.58 | 3.71 | 1601 | 3.67 | 3.71 | 541 | -0.57% | -62.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AMS AG | 18.23 | 0.14% | 0.03 | 81161 | 18.45 | 18.16 | 18.66 | 1262 | 18.12 | 18.23 | 641 | 8.29% | -53.73% |
| ASHMORE GROUP | 378.80 | 0.48% | 1.80 | 171800 | 374.60 | 368.80 | 379.20 | 1605 | 375.60 | 379.40 | 1193 | 0.32% | -26.87% |
| ASM International | 119.35 | 0.51% | 0.60 | 33023 | 119.45 | 119.20 | 121.80 | 30 | 119.25 | 120.05 | 34 | 1.57% | 18.82% |
| AZIMUT | 16.58 | -1.89% | -0.32 | 39063 | 16.77 | 16.50 | 16.77 | 80 | 16.57 | 16.58 | 220 | 1.81% | -22.31% |
| B & M Europ.Value Re | 451.10 | -2.42% | -11.20 | 825384 | 460.90 | 450.70 | 460.90 | 2001 | 450.30 | 451.10 | 38 | -2.82% | 9.89% |
| BALFOUR BEATTY | 234.40 | -0.47% | -1.10 | 70151 | 234.40 | 232.70 | 234.60 | 2369 | 232.20 | 236.20 | 2369 | -0.42% | -10.74% |
| BCA MONTE DEI PASCHI | 1.35 | -1.46% | -0.02 | 67262 | 1.36 | 1.35 | 1.38 | 1412 | 1.34 | 1.35 | 5369 | -5.47% | -3.23% |
| B. COM. PORTUGUES | 0.09 | -1.41% | -0.00 | 751409 | 0.09 | 0.09 | 0.09 | 84955 | 0.09 | 0.09 | 195684 | -1.20% | -55.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.85 | 1.76% | 0.03 | 69920 | 1.83 | 1.82 | 1.87 | 1469 | 1.81 | 1.85 | 649 | 1.37% | -12.80% |
| BEAZLEY PLC LS -,05 | 400.20 | -1.67% | -6.80 | 56455 | 408.60 | 396.80 | 408.80 | 1212 | 399.60 | 400.60 | 1203 | 0.91% | -28.15% |
| BELLWAY | 2314.00 | -5.13% | -125.00 | 27198 | 2414.00 | 2309.00 | 2414.00 | 100 | 2303.00 | 2318.00 | 192 | -2.77% | -39.12% |
| Bic | 46.68 | -1.97% | -0.94 | 7472 | 47.44 | 46.68 | 47.44 | 114 | 46.66 | 46.74 | 109 | -2.51% | -24.53% |
| Bilfinger SE | 16.44 | 0.67% | 0.11 | 11181 | 16.48 | 15.92 | 16.53 | 57 | 16.42 | 16.50 | 91 | 0.98% | -52.46% |
| BillerudKorsnäs | 147.20 | -1.47% | -2.20 | 116160 | 150.20 | 146.00 | 150.90 | 633 | 147.00 | 147.20 | 358 | 0.24% | 32.79% |
| BME | 32.98 | 0.00% | 0.00 | - | 32.98 | 32.98 | 32.98 | 1 | 32.92 | 32.98 | 715 | 0.00% | -3.57% |
| Bper Banca | 2.09 | -3.42% | -0.07 | 177650 | 2.15 | 2.07 | 2.15 | 1605 | 2.09 | 2.10 | 3100 | -5.13% | -53.57% |
| bpost | 8.97 | 2.75% | 0.24 | 140881 | 8.66 | 8.66 | 8.98 | 150 | 8.93 | 9.00 | 2500 | 4.00% | -12.91% |
| BRITVIC | 845.50 | -2.25% | -19.50 | 159212 | 861.00 | 837.50 | 861.00 | 630 | 841.00 | 845.50 | 589 | -0.35% | -6.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Castellum | 207.60 | -0.03% | -0.05 | 121605 | 208.10 | 205.70 | 208.20 | 248 | 207.50 | 207.80 | 382 | 4.56% | -5.68% |
| CLOSE BROTHERS GROUP | 1041.00 | -3.43% | -37.00 | 15464 | 1068.00 | 1034.00 | 1073.00 | 775 | 1001.00 | 1218.00 | 2 | -2.89% | -35.06% |
| CNP Assurances | 10.93 | -3.10% | -0.35 | 64247 | 11.15 | 10.86 | 11.18 | 206 | 10.82 | 10.95 | 250 | -3.19% | -38.21% |
| COFINIMMO | 129.90 | 0.08% | 0.10 | 8456 | 129.20 | 128.40 | 130.00 | 123 | 129.40 | 130.60 | 35 | 5.61% | -0.99% |
| Covivio | 60.10 | -2.83% | -1.75 | 62035 | 61.45 | 58.95 | 61.45 | 733 | 59.45 | 60.50 | 242 | 0.17% | -40.55% |
| DLY MAIL & GEN TRUST | 663.00 | 3.27% | 21.00 | 2058 | 650.00 | 642.00 | 666.00 | 6042 | 636.00 | 662.00 | 14 | -2.36% | -20.41% |
| Davide Campari Milan | 9.37 | -0.04% | -0.00 | 337885 | 9.32 | 9.28 | 9.44 | 381 | 9.37 | 9.38 | 381 | 2.40% | 14.84% |
| Demant | 185.30 | -1.28% | -2.40 | 47238 | 186.80 | 185.10 | 187.65 | 419 | 185.10 | 185.40 | 440 | -1.96% | -11.76% |
| DEUTSCHE EUROSHOP | 10.98 | -5.02% | -0.58 | 63416 | 11.34 | 10.56 | 11.34 | 504 | 10.95 | 10.98 | 41 | -4.10% | -58.31% |
| DEUTSCHE LUFTHANSA | 8.63 | -4.68% | -0.42 | 756175 | 8.99 | 8.61 | 8.99 | 1000 | 8.63 | 8.68 | 1052 | 1.62% | -47.21% |
| Dialog Semiconductor | 36.63 | 0.66% | 0.24 | 32097 | 36.33 | 36.27 | 37.01 | 196 | 36.61 | 36.93 | 248 | -0.57% | -19.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 276.80 | 0.51% | 1.40 | 129413 | 272.60 | 272.60 | 280.60 | 2589 | 265.00 | 360.60 | 22 | 0.44% | -11.62% |
| Dürr | 26.26 | -0.76% | -0.20 | 30669 | 26.28 | 26.16 | 26.44 | 446 | 26.26 | 26.30 | 63 | -2.96% | -13.87% |
| Elekta B | 117.80 | -0.34% | -0.40 | 391646 | 118.00 | 117.55 | 119.10 | 215 | 117.70 | 117.95 | 716 | -2.32% | -4.46% |
| Elementis | 76.15 | 0.07% | 0.05 | 30746 | 75.70 | 75.08 | 76.70 | 9312 | 74.95 | 76.25 | 313 | 2.91% | -57.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Essentra | 258.60 | -8.75% | -24.80 | 119322 | 267.20 | 255.80 | 267.20 | 2383 | 246.80 | 260.00 | 525 | -11.44% | 0.00% |
| Eurazeo | 47.40 | 0.15% | 0.07 | 18944 | 47.10 | 46.72 | 47.42 | 50 | 47.32 | 47.42 | 16 | 1.46% | -22.36% |
| Eurofins Scientific | 672.00 | 1.57% | 10.40 | 12269 | 664.80 | 661.10 | 673.20 | 23 | 667.20 | 673.00 | 12 | 0.33% | 35.98% |
| Evonik Industries | 23.22 | -0.17% | -0.04 | 301987 | 23.51 | 22.96 | 23.68 | 121 | 23.22 | 23.25 | 907 | -3.21% | -14.76% |
| Exor NV | 49.73 | -2.91% | -1.49 | 67917 | 50.74 | 49.38 | 50.80 | 67 | 49.66 | 49.72 | 67 | 1.12% | -28.38% |
| Faurecia | 36.43 | -3.29% | -1.24 | 241759 | 37.66 | 36.28 | 37.83 | 115 | 36.42 | 36.70 | 369 | -11.64% | -24.06% |
| FIRSTGROUP | 42.90 | -1.83% | -0.80 | 151760 | 44.54 | 42.00 | 44.54 | 42156 | 41.18 | 47.00 | 1900 | -0.33% | -65.82% |
| FLSMIDTH & CO | 191.10 | -2.99% | -5.90 | 6361 | 194.20 | 190.90 | 194.95 | 429 | 190.25 | 191.60 | 128 | -3.34% | -27.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 12310.00 | -1.24% | -155.00 | 28252 | 12450.00 | 12300.00 | 12525.00 | 24 | 12310.00 | 12340.00 | 57 | 4.90% | 35.96% |
| FRAPORT | 36.50 | -4.65% | -1.78 | 71836 | 37.74 | 36.02 | 37.74 | 201 | 36.50 | 36.88 | 431 | 2.99% | -51.99% |
| Frasers Group | 366.80 | -2.96% | -11.20 | 23035 | 372.00 | 363.00 | 374.40 | 759 | 365.20 | 368.00 | 194 | 0.99% | -19.81% |
| freenet | 18.14 | -1.68% | -0.31 | 101329 | 18.30 | 18.10 | 18.36 | 377 | 18.12 | 18.14 | 337 | -2.39% | -11.36% |
| FRESNILLO | 1316.00 | 2.97% | 38.00 | 453564 | 1304.50 | 1294.00 | 1353.00 | 564 | 1314.50 | 1317.50 | 444 | -2.91% | 104.28% |
| FUCHS PETROLUB PRF | 41.12 | -2.19% | -0.92 | 34562 | 41.92 | 40.72 | 41.92 | 294 | 40.90 | 41.30 | 294 | -2.14% | -6.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genmab | 2425.00 | 2.84% | 67.00 | 36538 | 2367.00 | 2367.00 | 2446.00 | 25 | 2422.00 | 2435.00 | 16 | 7.97% | 63.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gerresheimer | 98.60 | 1.23% | 1.20 | 27280 | 97.70 | 96.65 | 98.65 | 7 | 98.60 | 98.65 | 1 | 3.57% | 42.07% |
| Gjensidige Forsikr | 203.00 | 2.99% | 5.90 | 134080 | 198.00 | 197.20 | 203.40 | 200 | 203.00 | 203.40 | 459 | 7.52% | 10.15% |
| GLANBIA | 8.05 | -4.56% | -0.39 | 130276 | 8.46 | 8.05 | 8.27 | 1000 | 8.22 | 8.30 | 1 | -14.41% | -23.04% |
| GN Store Nord | 489.00 | 1.71% | 8.20 | 104376 | 485.00 | 484.30 | 492.00 | 21 | 489.10 | 490.60 | 50 | 6.70% | 55.58% |
| GRAFTON GROUP | 707.50 | -2.28% | -16.50 | 20866 | 717.50 | 705.00 | 728.25 | 1110 | 703.00 | 710.50 | 1034 | -2.75% | -18.86% |
| GREAT PORTLAND EST | 560.00 | -3.58% | -20.80 | 89016 | 581.80 | 554.20 | 581.80 | 536 | 555.80 | 571.80 | 536 | -1.13% | -35.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Halma | 2279.00 | -0.44% | -10.00 | 100866 | 2283.00 | 2272.00 | 2294.00 | 145 | 2277.00 | 2280.00 | 145 | -0.44% | 7.86% |
| HAYS | 113.60 | -0.96% | -1.10 | 261808 | 115.10 | 113.40 | 115.70 | 6763 | 109.10 | 113.60 | 346 | -1.90% | -37.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexpol B | 81.10 | 1.95% | 1.55 | 158946 | 79.60 | 79.60 | 81.55 | 1070 | 80.95 | 81.10 | 880 | 6.99% | -11.70% |
| HISCOX LTD LS-,065 | 910.00 | -0.52% | -4.80 | 123593 | 916.40 | 878.60 | 916.40 | 53 | 908.80 | 1151.50 | 530 | 21.14% | -35.92% |
| Huhtamäki | 40.94 | -1.59% | -0.66 | 15646 | 41.52 | 40.86 | 41.60 | 290 | 40.88 | 40.96 | 290 | -0.49% | -0.90% |
| HUSQVARNA B | 94.18 | -2.22% | -2.14 | 734165 | 96.00 | 93.84 | 96.70 | 317 | 93.82 | 94.48 | 1235 | 2.79% | 25.77% |
| ICA Gruppen | 456.00 | 0.84% | 3.80 | 22004 | 452.70 | 451.40 | 458.00 | 298 | 454.20 | 456.40 | 21 | 3.03% | 4.28% |
| Icade SA | 48.02 | -6.58% | -3.38 | 83950 | 51.30 | 47.04 | 51.30 | 41 | 47.72 | 48.34 | 194 | -4.72% | -50.44% |
| IG GROUP HOLDINGS | 859.00 | 2.38% | 20.00 | 110369 | 839.00 | 836.00 | 860.50 | 16667 | 820.00 | 858.50 | 381 | 7.38% | 23.35% |
| Imerys | 33.74 | -2.03% | -0.70 | 13193 | 34.36 | 33.54 | 34.44 | 157 | 33.70 | 33.78 | 17 | -1.23% | -10.36% |
| Immofinanz | 14.00 | -3.05% | -0.44 | 57246 | 14.39 | 13.91 | 14.46 | 937 | 14.00 | 14.10 | 1208 | -0.36% | -41.67% |
| INDIVIOR PLC DL 0,10 | 124.20 | 6.52% | 7.60 | 385992 | 117.90 | 113.90 | 126.70 | 18734 | 119.20 | 123.90 | 1435 | 5.08% | 217.81% |
| Intermediate Capital | 1245.00 | 0.40% | 5.00 | 80815 | 1235.00 | 1226.00 | 1253.00 | 181 | 1235.00 | 1253.00 | 180 | -1.19% | -22.86% |
| INTL PERSONAL FIN | 60.50 | -0.98% | -0.60 | 3995 | 60.00 | 60.00 | 60.50 | 2998 | 58.30 | 61.30 | 2244 | -1.94% | -63.42% |
| Intrum | 215.80 | -3.92% | -8.80 | 18460 | 223.40 | 215.40 | 223.40 | 23 | 215.80 | 216.40 | 976 | -1.19% | -22.76% |
| ISS | 91.48 | -2.60% | -2.44 | 134454 | 93.78 | 90.46 | 93.78 | 314 | 91.02 | 91.82 | 1121 | -3.58% | -42.88% |
| JCDECAUX | 16.00 | -0.25% | -0.04 | 29258 | 16.01 | 15.66 | 16.09 | 282 | 15.99 | 16.00 | 120 | 0.00% | -41.52% |
| Jeronimo Martins | 14.19 | 1.07% | 0.15 | 105921 | 14.01 | 13.97 | 14.19 | 668 | 14.15 | 14.18 | 140 | 0.85% | -3.30% |
| JM | 284.80 | -1.69% | -4.90 | 26424 | 286.50 | 283.00 | 290.70 | 322 | 284.50 | 284.90 | 80 | 2.96% | 2.56% |
| Jupiter Fund Managem | 204.40 | 0.39% | 0.80 | 199890 | 203.40 | 197.30 | 205.80 | 2047 | 203.80 | 229.80 | 2216 | -1.83% | -50.18% |
| JYSKE BANK | 188.65 | -2.38% | -4.60 | 18393 | 192.30 | 188.60 | 192.95 | 16 | 188.20 | 188.65 | 70 | -2.03% | -22.49% |
| Kesko B | 21.30 | 3.70% | 0.76 | 380298 | 21.24 | 20.82 | 21.68 | 237 | 21.26 | 21.50 | 276 | 7.96% | 35.02% |
| Kingspan Group | 74.30 | 1.09% | 0.80 | 86479 | 73.85 | 72.20 | 74.50 | 452 | 71.00 | 74.45 | 63 | 7.37% | 36.21% |
| KION GROUP | 75.02 | 0.00% | 0.00 | 37563 | 75.10 | 74.70 | 75.52 | 110 | 74.92 | 75.48 | 38 | -1.16% | 21.35% |
| Komercni Banka | 574.00 | 0.00% | 0.00 | - | 574.00 | 574.00 | 574.00 | 550 | 492.00 | 499.00 | 550 | 0.00% | -28.25% |
| Koninklijke Vopak | 49.22 | 1.28% | 0.62 | 92667 | 49.02 | 48.44 | 49.33 | 59 | 49.21 | 49.41 | 59 | 4.28% | 1.67% |
| Lagardère | 15.35 | -12.03% | -2.10 | 113089 | 17.26 | 15.33 | 17.43 | 2869 | 15.22 | 19.25 | 1478 | -16.80% | -21.92% |
| LANCASHIRE | 771.00 | 1.31% | 10.00 | 150868 | 762.00 | 746.50 | 775.00 | 625 | 769.00 | 774.00 | 645 | 0.98% | 0.33% |
| Leoni | 5.79 | 0.78% | 0.04 | 9490 | 5.70 | 5.62 | 5.79 | 2 | 5.40 | 5.89 | 156 | -0.43% | -44.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MAPFRE | 1.45 | -4.05% | -0.06 | 909955 | 1.51 | 1.44 | 1.51 | 2306 | 1.44 | 1.45 | 2441 | -6.95% | -39.00% |
| MEDIASET | 3.31 | -5.37% | -0.19 | 157800 | 3.43 | 3.28 | 3.43 | 803 | 3.27 | 3.35 | 282 | -8.51% | -41.19% |
| MEDIASET | 1.77 | -3.07% | -0.06 | 149019 | 1.83 | 1.75 | 1.83 | 850 | 1.77 | 1.80 | 6339 | -4.54% | -33.86% |
| Merlin Properties SO | 7.00 | -1.62% | -0.12 | 271197 | 7.05 | 6.94 | 7.07 | 484 | 6.99 | 7.00 | 527 | -0.11% | -45.14% |
| Micro Focus Internat | 276.00 | -2.30% | -6.50 | 298967 | 278.50 | 269.50 | 278.60 | 918 | 275.80 | 276.40 | 1005 | -3.60% | -74.07% |
| MorphoSys | 116.75 | 1.30% | 1.50 | 22042 | 114.75 | 114.35 | 117.95 | 70 | 116.55 | 116.85 | 70 | 9.06% | -8.36% |
| Mowi | 173.20 | 0.12% | 0.20 | 258351 | 172.60 | 170.15 | 173.50 | 313 | 172.45 | 173.25 | 481 | -2.01% | -24.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NCC B | 173.90 | -0.97% | -1.70 | 13537 | 174.80 | 173.40 | 176.40 | 55 | 173.00 | 173.90 | 120 | 4.38% | 13.59% |
| Neles | 11.71 | -0.09% | -0.01 | 109598 | 11.63 | 11.63 | 11.71 | 602 | 11.69 | 11.73 | 81 | 0.91% | 0.00% |
| Neste Corp | 48.49 | -1.06% | -0.52 | 338195 | 48.95 | 48.39 | 49.67 | 85 | 48.50 | 48.54 | 50 | 5.85% | 56.32% |
| NN Group | 32.89 | -0.93% | -0.31 | 310026 | 33.20 | 32.82 | 33.31 | 234 | 32.87 | 32.91 | 110 | -1.11% | -2.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2795.00 | 3.17% | 86.00 | 217932 | 2711.00 | 2711.00 | 2808.00 | 132 | 2779.00 | 2795.00 | 120 | 22.97% | 119.22% |
| OCI | 10.60 | -2.03% | -0.22 | 82111 | 10.85 | 10.50 | 10.87 | 216 | 10.50 | 10.71 | 857 | -2.84% | -43.38% |
| Orion B | 39.77 | 1.45% | 0.57 | 73966 | 39.09 | 38.97 | 39.77 | 131 | 39.74 | 39.80 | 19 | 2.71% | -3.68% |
| Orpea | 100.10 | -1.28% | -1.30 | 24982 | 101.15 | 99.54 | 101.40 | 6 | 100.00 | 100.15 | 76 | -0.25% | -12.27% |
| OSRAM Licht | 43.30 | -2.19% | -0.97 | 29166 | 44.39 | 43.25 | 44.39 | 39 | 43.30 | 43.43 | 241 | -0.60% | -1.90% |
| OUTOKUMPU | 2.35 | 0.43% | 0.01 | 235634 | 2.34 | 2.31 | 2.37 | 5159 | 2.34 | 2.34 | 391 | 7.42% | -16.66% |
| Pagegroup | 369.20 | -3.25% | -12.40 | 22437 | 381.20 | 369.20 | 382.60 | 3134 | 355.00 | 386.00 | 1124 | -3.00% | -29.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PETROFAC | 135.65 | -1.56% | -2.15 | 158591 | 136.85 | 132.80 | 136.85 | 9232 | 130.55 | 147.00 | 10000 | -4.03% | -64.63% |
| Phoenix Group Holdin | 702.80 | 0.49% | 3.40 | 127002 | 697.60 | 693.80 | 704.60 | 733 | 702.20 | 703.00 | 475 | 1.01% | -5.98% |
| Playtech | 365.80 | -0.27% | -1.00 | 131148 | 368.30 | 362.30 | 378.30 | 232 | 364.70 | 385.00 | 407 | -3.30% | -8.14% |
| PostNL | 2.67 | 0.15% | 0.00 | 231501 | 2.67 | 2.67 | 2.72 | 1982 | 2.67 | 2.69 | 7388 | -1.07% | 32.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QINETIQ GROUP | 263.80 | -1.05% | -2.80 | 56506 | 274.40 | 262.80 | 274.40 | 945 | 263.00 | 342.60 | 4 | -1.49% | -26.35% |
| Quadient | 10.22 | -2.94% | -0.31 | 7334 | 10.48 | 10.20 | 10.57 | 987 | 10.10 | 10.25 | 90 | -6.24% | -52.55% |
| Raiffeisenbank Bank | 14.11 | -2.15% | -0.31 | 132548 | 14.43 | 13.97 | 14.43 | 637 | 14.08 | 14.21 | 701 | -4.92% | -36.75% |
| Rentokil Initial | 563.60 | 0.75% | 4.20 | 274222 | 555.60 | 555.60 | 565.40 | 1357 | 562.80 | 563.60 | 585 | 3.41% | 24.36% |
| RESTAURANT GROUP | 54.70 | -2.76% | -1.55 | 34951 | 52.95 | 52.20 | 55.00 | 22608 | 52.35 | 61.00 | 7800 | -3.61% | -66.54% |
| Rheinmetall | 80.84 | -0.91% | -0.74 | 49881 | 81.68 | 80.08 | 81.68 | 23 | 80.46 | 80.84 | 103 | 3.24% | -20.98% |
| ROTORK | 295.20 | -0.94% | -2.80 | 572411 | 295.80 | 292.40 | 298.80 | 1315 | 294.80 | 295.20 | 1728 | -1.80% | -11.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RTL Group | 31.57 | 0.41% | 0.13 | 50632 | 31.09 | 31.08 | 31.66 | 319 | 31.54 | 31.60 | 277 | 1.12% | -28.45% |
| Rubis | 36.10 | -6.81% | -2.64 | 365269 | 37.78 | 35.04 | 38.04 | 27 | 36.00 | 36.12 | 154 | -5.55% | -34.18% |
| Rémy Cointreau | 150.40 | 0.00% | 0.00 | 25940 | 150.00 | 148.60 | 151.50 | 29 | 150.30 | 150.60 | 157 | 1.83% | 37.73% |
| SAIPEM | 1.67 | -1.21% | -0.02 | 509211 | 1.69 | 1.66 | 1.70 | 2020 | 1.67 | 1.67 | 2020 | 2.56% | -61.97% |
| SBM Offshore | 14.46 | -0.14% | -0.02 | 58927 | 14.49 | 14.42 | 14.60 | 703 | 14.47 | 14.49 | 688 | 2.63% | -13.07% |
| SEB | 139.70 | -0.29% | -0.40 | 4123 | 139.60 | 139.50 | 140.60 | 74 | 139.70 | 139.90 | 75 | 0.72% | 5.35% |
| SERCO GROUP | 131.20 | -0.98% | -1.30 | 370536 | 131.10 | 128.95 | 132.00 | 14978 | 126.00 | 131.50 | 2300 | -4.93% | -19.31% |
| SHAFTEBURY | 537.00 | -4.28% | -24.00 | 69704 | 553.00 | 528.50 | 553.50 | 3762 | 515.00 | 626.00 | 300 | 2.09% | -43.20% |
| Siemens Gamesa Renew | 22.49 | -0.97% | -0.22 | 105126 | 22.61 | 22.43 | 22.92 | 289 | 22.48 | 22.51 | 301 | 2.32% | 43.84% |
| Signature Aviation | 252.50 | -3.66% | -9.60 | 160822 | 261.90 | 252.30 | 262.00 | 500 | 152.00 | 252.90 | 16 | -2.66% | -20.22% |
| SPIRAX-SARCO ENGIN. | 10675.00 | 1.35% | 142.50 | 24407 | 10595.00 | 10525.00 | 10710.00 | 31 | 10665.00 | 10675.00 | 25 | 1.28% | 19.54% |
| Stagecoach Group | 42.96 | -1.56% | -0.68 | 65208 | 41.92 | 41.00 | 43.02 | 13126 | 41.14 | 81.60 | 1000 | 1.37% | -73.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Subsea 7 | 66.64 | -0.42% | -0.28 | 654734 | 66.98 | 64.80 | 67.10 | 531 | 66.36 | 66.68 | 1052 | -0.77% | -36.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Swedish Orphan Bio | 232.20 | 4.13% | 9.20 | 78250 | 223.80 | 223.70 | 232.50 | 515 | 231.50 | 232.30 | 380 | 8.10% | 50.49% |
| Sydbank | 101.60 | -0.88% | -0.90 | 2607 | 102.20 | 101.20 | 102.20 | 241 | 100.80 | 101.90 | 241 | -2.68% | -27.48% |
| TALK TALK TELECOM | 78.80 | 0.13% | 0.10 | 160139 | 78.65 | 77.90 | 79.55 | 12278 | 75.60 | 102.70 | 4 | 6.70% | -32.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Telefónica Dtl. | 2.41 | 0.33% | 0.01 | 755483 | 2.40 | 2.37 | 2.44 | 3574 | 2.41 | 2.42 | 3464 | -0.08% | -6.40% |
| Telenet Group Holdin | 31.78 | -0.81% | -0.26 | 22345 | 32.11 | 31.76 | 32.11 | 207 | 31.78 | 31.84 | 216 | -1.85% | -20.79% |
| TGS-NOPEC Geophys. | 110.95 | -1.33% | -1.50 | 84430 | 111.40 | 109.30 | 113.12 | 310 | 110.40 | 111.00 | 466 | 2.54% | -58.51% |
| Topdanmark | 277.60 | -0.43% | -1.20 | 3207 | 277.80 | 275.20 | 278.40 | 103 | 275.80 | 277.60 | 135 | 0.22% | -15.57% |
| Tryg A/S | 195.80 | 0.10% | 0.20 | 30691 | 195.50 | 193.80 | 196.00 | 1078 | 195.10 | 195.80 | 436 | 0.98% | -1.11% |
| Téléperformance | 262.80 | 0.81% | 2.10 | 17724 | 260.90 | 259.90 | 263.10 | 14 | 262.60 | 262.90 | 31 | 1.04% | 21.11% |
| TF1 | 5.72 | -2.14% | -0.12 | 23923 | 5.83 | 5.72 | 5.87 | 500 | 5.70 | 5.74 | 561 | -1.55% | -23.15% |
| ULTRA ELECTRONICS | 2118.00 | -0.38% | -8.00 | 9453 | 2146.00 | 2104.00 | 2146.00 | 220 | 2108.00 | 2122.00 | 60 | -2.49% | -0.19% |
| UnipolSai Assicurazi | 2.38 | -1.16% | -0.03 | 68280 | 2.41 | 2.38 | 2.42 | 936 | 2.37 | 2.39 | 2280 | -0.75% | -8.39% |
| Vallourec | 20.12 | -3.08% | -0.64 | 1893 | 20.53 | 20.00 | 20.75 | 1747 | 19.84 | 20.39 | 100 | 5.38% | -82.01% |
| VICTREX | 2005.00 | -0.35% | -7.00 | 21911 | 2008.00 | 1996.00 | 2028.00 | 272 | 2002.00 | 2006.00 | 256 | -0.05% | -19.80% |
| VISCOFAN | 56.90 | -1.64% | -0.95 | 28754 | 57.65 | 56.73 | 57.95 | 87 | 56.85 | 56.90 | 59 | -3.64% | 20.40% |
| Wereldhave | 7.09 | -9.44% | -0.74 | 21903 | 7.79 | 7.09 | 7.79 | 237 | 7.04 | 7.60 | 3275 | 0.14% | -64.91% |
| WH SMITH | 1086.00 | -4.65% | -53.00 | 25006 | 1137.00 | 1079.00 | 1137.00 | 260 | 1085.00 | 1088.00 | 639 | -4.06% | -58.07% |
| Zardoya Otis | 5.39 | -3.06% | -0.17 | 36000 | 5.53 | 5.37 | 5.54 | 538 | 5.34 | 5.40 | 573 | -6.75% | -22.78% |
| Colruyt | 54.58 | 0.66% | 0.36 | 34865 | 53.86 | 53.84 | 54.60 | 150 | 54.52 | 54.60 | 143 | 1.45% | 17.12% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung