Finanz und Wirtschaft 
18.06.2019 23:31:45
Chart
Kursdaten
| Kurs | 563.09 | Eröffnung | 563.09 |
| Diff. absolut | 7.77 | Tages-Hoch | 563.09 |
| Diff. % | 1.40 % | Tages-Tief | 563.09 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.06.2019 | 555.32 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.06.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.06.2019 / 23:31 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.33% | 577.6 | 482.3 |
| 1 Woche | 0.60% | 563.1 | 555.3 |
| 1 Monat | 0.74% | 563.1 | 542.4 |
| 3 Monate | 1.08% | 577.6 | 542.4 |
| 6 Monate | 15.03% | 577.6 | 475.4 |
| 1 Jahr | -2.99% | 582.2 | 475.4 |
| 3 Jahre | 30.35% | 592.6 | 396.5 |
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 | 50.65 | -0.49% | -0.25 | 670650 | 51.85 | 50.65 | 52.35 | 1488 | 50.65 | 85.00 | 2000 | -4.07% | -32.29% |
| ABENGOA B | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AMER SPORTS 'A' | 40.05 | 0.07% | 0.03 | 409 | 40.15 | 40.02 | 40.15 | 188 | 37.95 | 40.09 | 185 | -0.89% | 4.32% |
| AMS I | 32.34 | 0.22% | 0.07 | 389501 | 31.52 | 30.19 | 32.75 | 3000 | 31.02 | 33.48 | 3000 | -9.54% | 37.15% |
| ASHMORE GROUP | 489.60 | 1.12% | 5.40 | 81323 | 483.60 | 481.20 | 490.60 | 1336 | 489.40 | 490.00 | 79 | 0.91% | 34.36% |
| ASM International | 53.76 | 2.01% | 1.06 | 57914 | 52.42 | 51.44 | 53.90 | 2 | 53.74 | 53.80 | 70 | -3.45% | 48.71% |
| AXEL SPRINGER | 62.20 | 0.08% | 0.05 | 132800 | 62.15 | 62.05 | 62.38 | 65 | 62.10 | 62.20 | 167 | 11.37% | 25.76% |
| AZIMUT | 16.54 | 1.91% | 0.31 | 92171 | 16.12 | 16.09 | 16.55 | 300 | 16.50 | 16.54 | 400 | 9.10% | 73.67% |
| Aalberts Industries | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aareal Bank | 23.99 | -0.46% | -0.11 | 120263 | 23.86 | 23.28 | 24.01 | 75 | 23.93 | 23.99 | 82 | -5.51% | -10.88% |
| Ackermans & van Haar | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Air France-KLM | 8.19 | 3.99% | 0.31 | 704405 | 7.90 | 7.85 | 8.21 | 606 | 8.17 | 8.20 | 1600 | 0.52% | -13.55% |
| B & M Europ.Value Re | 334.40 | 0.45% | 1.50 | 668998 | 332.70 | 330.25 | 334.40 | 1244 | 334.10 | 334.50 | 1289 | -2.22% | 19.22% |
| B. COM. PORTUGUES | 0.26 | 1.46% | 0.00 | 3180106 | 0.25 | 0.25 | 0.26 | 76445 | 0.23 | 0.26 | 73579 | -1.91% | 11.89% |
| BALFOUR BEATTY | 242.60 | 1.72% | 4.10 | 78299 | 237.40 | 236.60 | 243.60 | 4900 | 242.40 | 294.00 | 50 | 0.92% | -2.53% |
| BB Biotech N | 68.55 | 2.39% | 1.60 | 39294 | 66.75 | 66.50 | 69.00 | 375 | 67.20 | 68.90 | 375 | 3.16% | 17.18% |
| BBA AVIATION | 267.60 | 1.98% | 5.20 | 450074 | 261.00 | 260.80 | 268.40 | 44 | 267.60 | 268.40 | 1000 | 0.53% | 22.30% |
| BCA MONTE DEI PASCHI | 1.02 | 1.49% | 0.01 | 52176 | 0.99 | 0.99 | 1.03 | 1615 | 1.01 | 1.03 | 2229 | -1.45% | -31.68% |
| BCA POP SONDRIO | 1.94 | 0.99% | 0.02 | 32105 | 1.93 | 1.91 | 1.94 | 3287 | 1.90 | 1.99 | 3138 | -3.53% | -25.61% |
| BEAZLEY PLC LS -,05 | 563.00 | -0.88% | -5.00 | 181003 | 567.00 | 560.50 | 568.50 | 48 | 562.50 | 565.00 | 583 | -0.09% | 11.49% |
| BELLWAY | 2741.00 | -0.40% | -11.00 | 21232 | 2740.00 | 2729.00 | 2756.00 | 304 | 2455.00 | 2743.00 | 430 | -1.97% | 8.94% |
| BME | 21.54 | -0.19% | -0.04 | 6346 | 21.50 | 21.26 | 21.66 | 125 | 21.06 | 36.38 | 56 | -4.86% | -10.99% |
| BPER | 3.54 | 2.28% | 0.08 | 244292 | 3.46 | 3.42 | 3.54 | 3700 | 3.54 | 3.54 | 799 | 3.00% | 5.51% |
| BRITVIC | 889.00 | 0.00% | 0.00 | 130960 | 888.00 | 888.00 | 904.00 | 1300 | 888.00 | 889.00 | 196 | -2.36% | 11.26% |
| Barry Callebaut N | 1980.00 | 0.30% | 6.00 | 635 | 1973.00 | 1961.00 | 1993.00 | 2 | 1980.00 | 1983.00 | 20 | -0.10% | 28.91% |
| Bic | 67.05 | -0.30% | -0.20 | 15754 | 66.85 | 66.85 | 67.40 | 190 | 67.00 | 67.05 | 113 | -2.12% | -24.87% |
| Bilfinger SE | 26.70 | 3.01% | 0.78 | 20958 | 25.82 | 25.68 | 26.76 | 70 | 26.68 | 26.82 | 70 | -0.74% | 4.13% |
| BillerudKorsnäs | 116.50 | 0.06% | 0.07 | 65113 | 115.80 | 114.50 | 117.10 | 85 | 114.10 | 126.50 | 170 | -1.35% | 10.11% |
| CLOSE BROTHERS GROUP | 1424.00 | 0.71% | 10.00 | 48473 | 1413.00 | 1404.00 | 1432.00 | 1 | 1424.00 | 1426.00 | 140 | 0.28% | -1.04% |
| CNP Assurances | 19.90 | 0.10% | 0.02 | 67623 | 19.78 | 19.60 | 19.92 | 170 | 19.86 | 19.91 | 650 | -0.70% | 7.80% |
| COFINIMMO | 112.60 | 0.00% | 0.00 | 3889 | 112.40 | 111.80 | 113.00 | 4 | 112.40 | 112.60 | 7 | -2.09% | 3.30% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Castellum | 186.00 | 0.68% | 1.25 | 225997 | 184.28 | 183.85 | 187.90 | 25 | 180.00 | 186.45 | 200 | 1.97% | 13.59% |
| Colruyt | 63.14 | 0.35% | 0.22 | 70937 | 62.46 | 61.84 | 63.18 | 120 | 62.60 | 63.18 | 210 | -6.01% | 1.61% |
| Covivio | 95.50 | 0.42% | 0.40 | 10624 | 95.15 | 94.95 | 95.90 | 40 | 95.50 | 95.85 | 90 | 0.32% | 12.75% |
| DEUTSCHE EUROSHOP | 25.60 | -0.08% | -0.02 | 10303 | 25.44 | 25.44 | 25.68 | 9 | 25.58 | 25.64 | 90 | -4.69% | 0.23% |
| DEUTSCHE LUFTHANSA | 15.25 | -2.59% | -0.41 | 1899406 | 15.50 | 14.85 | 15.51 | 118 | 15.24 | 15.91 | 100 | -13.84% | -22.43% |
| DKSH N | 56.10 | -0.18% | -0.10 | 23523 | 56.15 | 55.80 | 56.70 | 14 | 56.00 | 56.30 | 87 | -9.95% | -17.13% |
| DLY MAIL & GEN TRUST | 761.00 | -1.04% | -8.00 | 41681 | 766.00 | 761.00 | 770.00 | 1500 | 761.00 | 762.00 | 203 | - | 31.89% |
| DRAX GROUP | 292.40 | 3.54% | 10.00 | 223075 | 283.20 | 282.80 | 293.60 | 2314 | 292.40 | 292.60 | 700 | -1.28% | -18.78% |
| Davide Campari Milan | 8.90 | 1.08% | 0.10 | 391247 | 8.81 | 8.78 | 8.97 | 175 | 8.90 | 8.92 | 4039 | 1.37% | 21.01% |
| Dialog Semiconductor | 31.70 | 0.03% | 0.01 | 151401 | 30.99 | 30.96 | 32.04 | 500 | 31.70 | 31.74 | 193 | 1.12% | 40.48% |
| Dormakaba N | 711.50 | 0.85% | 6.00 | 382 | 700.00 | 696.50 | 711.50 | 1 | 710.00 | 850.00 | 280 | 0.21% | 20.08% |
| Dürr | 31.49 | 0.70% | 0.22 | 65243 | 31.17 | 30.61 | 31.60 | 64 | 31.48 | 31.51 | 4 | -3.52% | 2.77% |
| ELEMENTIS | 138.40 | 1.62% | 2.20 | 110435 | 136.70 | 135.10 | 138.70 | 1500 | 113.10 | 138.60 | 8600 | -2.12% | -23.91% |
| Elekta B | 127.40 | -1.70% | -2.20 | 870816 | 128.55 | 126.85 | 129.05 | 1653 | 120.00 | 130.00 | 100 | 2.00% | 21.22% |
| Ems-Chemie N | 633.50 | 0.84% | 5.25 | 2350 | 626.00 | 622.50 | 636.00 | 2 | 632.00 | 635.50 | 16 | - | 36.00% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurazeo | 63.10 | 1.77% | 1.10 | 21476 | 61.55 | 61.45 | 63.10 | 114 | 62.10 | 63.15 | 50 | -1.75% | 6.95% |
| Eurofins Scientific | 374.20 | 2.75% | 10.00 | 10751 | 360.80 | 359.40 | 378.40 | 10 | 373.80 | 375.40 | 13 | 3.89% | 15.07% |
| Evonik Industries | 24.72 | 1.64% | 0.40 | 226929 | 24.33 | 24.06 | 24.91 | 149 | 24.62 | 24.71 | 228 | -0.08% | 13.19% |
| Exor NV | 61.04 | 2.42% | 1.44 | 80638 | 59.30 | 58.92 | 61.16 | 145 | 61.04 | 61.14 | 360 | 1.90% | 29.90% |
| FIRSTGROUP | 98.90 | -0.85% | -0.85 | 202738 | 99.40 | 98.80 | 99.70 | 100 | 98.80 | 99.05 | 11100 | -1.49% | 18.23% |
| FLSMIDTH & CO | 274.20 | 2.22% | 5.95 | 44566 | 266.80 | 263.40 | 275.10 | 160 | 267.00 | 277.00 | 160 | 1.44% | -6.48% |
| FRAPORT | 76.24 | 1.41% | 1.06 | 84055 | 75.04 | 74.72 | 76.30 | 72 | 76.24 | 76.26 | 68 | 0.95% | 22.26% |
| FRESNILLO | 835.60 | 0.92% | 7.60 | 237710 | 830.00 | 826.80 | 849.00 | 485 | 835.60 | 840.20 | 220 | 5.99% | -2.97% |
| FUCHS PETROLUB PRF | 35.18 | -0.40% | -0.14 | 20674 | 34.98 | 34.64 | 35.34 | 125 | 34.60 | 35.20 | 150 | -2.17% | -1.95% |
| Faurecia | 37.14 | 4.30% | 1.53 | 124380 | 35.47 | 35.20 | 37.20 | 350 | 37.12 | 37.46 | 29 | 1.23% | 13.09% |
| Flughafen Zuerich N | 190.30 | 3.31% | 6.10 | 18464 | 185.20 | 183.80 | 190.60 | 1000 | 182.00 | 199.00 | 1000 | 8.31% | 16.96% |
| GAM N | 4.46 | 0.41% | 0.02 | 34554 | 4.40 | 4.33 | 4.47 | 325 | 4.41 | 4.46 | 1440 | 2.01% | 15.62% |
| GLANBIA | 14.74 | 0.34% | 0.05 | 152967 | 14.78 | 14.63 | 14.75 | 133 | 14.67 | 14.92 | 51 | -0.27% | -10.01% |
| GN Store Nord | 322.10 | 0.16% | 0.50 | 69191 | 320.70 | 319.00 | 325.20 | 1300 | 320.40 | 323.80 | 1313 | 3.30% | 32.22% |
| GRAFTON GROUP | 885.50 | -0.56% | -5.00 | 33215 | 883.50 | 878.50 | 891.00 | 172 | 881.50 | 890.50 | 318 | -1.67% | 37.71% |
| GREAT PORTLAND EST | 712.40 | -0.81% | -5.80 | 87317 | 715.00 | 711.60 | 720.40 | 1080 | 712.00 | 712.80 | 1021 | 1.02% | 7.93% |
| Genmab | 1206.50 | 1.56% | 18.50 | 21603 | 1185.25 | 1175.00 | 1208.00 | 345 | 1200.00 | 1215.50 | 103 | 0.25% | 13.55% |
| Georg Fischer N | 915.50 | 1.27% | 11.50 | 2534 | 903.00 | 889.00 | 920.50 | 1 | 913.00 | 916.00 | 6 | 1.05% | 16.25% |
| Gerresheimer | 64.55 | 1.49% | 0.95 | 47300 | 63.95 | 63.35 | 64.65 | 123 | 64.50 | 64.60 | 204 | 0.62% | 12.55% |
| Gjensidige Forsikr | 175.65 | 0.06% | 0.10 | 152043 | 174.60 | 173.80 | 175.95 | 247 | 140.00 | 175.80 | 157 | -0.99% | 30.40% |
| Greene King | 604.80 | -0.69% | -4.20 | 262606 | 607.20 | 603.20 | 610.20 | 1900 | 604.20 | 604.80 | 736 | -7.41% | 14.94% |
| HALMA | 2021.00 | 1.23% | 24.50 | 351014 | 1992.00 | 1989.00 | 2033.00 | 125 | 1999.50 | 2021.00 | 360 | 2.07% | 48.93% |
| HAYS | 160.05 | 2.99% | 4.65 | 547759 | 155.50 | 154.50 | 160.25 | 7400 | 159.80 | 160.60 | 1173 | 3.32% | 13.75% |
| HISCOX LTD LS-,065 | 1717.00 | 0.00% | 0.00 | 33666 | 1714.00 | 1699.00 | 1728.00 | 180 | 1716.00 | 1718.00 | 170 | 2.26% | 6.25% |
| HUSQVARNA | 84.92 | 0.09% | 0.08 | 537177 | 84.36 | 83.52 | 85.30 | 100 | 83.60 | 85.28 | 118 | -1.19% | 29.33% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 125.20 | -0.56% | -0.70 | 9640 | 125.80 | 124.60 | 125.80 | 8 | 125.00 | 125.40 | 7 | -1.34% | 9.25% |
| Hexpol B | 76.15 | 1.67% | 1.25 | 132030 | 74.80 | 74.25 | 76.15 | 73 | 74.70 | 76.25 | 350 | 2.28% | 8.40% |
| Huhtamäki | 35.37 | 3.24% | 1.11 | 52260 | 34.18 | 33.99 | 35.49 | 19 | 34.61 | 35.43 | 28 | 1.17% | 31.15% |
| ICA Gruppen | 403.50 | 0.75% | 3.00 | 94726 | 398.30 | 397.20 | 403.50 | 68 | 402.30 | 404.40 | 69 | 3.75% | 27.05% |
| ICADE | 80.95 | 0.43% | 0.35 | 45016 | 80.80 | 80.70 | 81.65 | 43 | 80.70 | 81.05 | 40 | 2.02% | 21.73% |
| IG GROUP HOLDINGS | 574.40 | 0.28% | 1.60 | 426263 | 572.00 | 564.40 | 577.80 | 944 | 574.80 | 577.80 | 189 | 0.53% | -0.19% |
| IMMOFINANZ | 23.26 | 0.04% | 0.01 | 27601 | 23.22 | 23.22 | 23.48 | 1200 | 23.23 | 23.32 | 119 | -0.09% | 10.58% |
| INDIVIOR PLC DL 0,10 | 44.50 | 1.07% | 0.47 | 278837 | 43.82 | 43.77 | 44.87 | 200 | 37.50 | 44.62 | 4532 | -1.44% | -60.09% |
| INTERMED CAPITAL GRP | 1354.00 | 1.80% | 24.00 | 103374 | 1329.50 | 1328.00 | 1356.00 | 892 | 1351.00 | 1354.00 | 544 | -0.29% | 45.20% |
| INTL PERSONAL FIN | 161.90 | 0.31% | 0.50 | 1880 | 161.40 | 160.40 | 162.00 | 3478 | 160.00 | 163.00 | 1249 | 1.82% | -18.89% |
| ISS | 198.20 | 3.31% | 6.35 | 84642 | 191.90 | 190.80 | 198.75 | 524 | 190.00 | 199.20 | 2205 | 1.33% | 9.05% |
| Imerys | 46.08 | 2.63% | 1.18 | 113695 | 44.66 | 44.30 | 46.10 | 290 | 46.08 | 46.10 | 4 | 9.45% | 10.13% |
| Intrum | 239.30 | 0.29% | 0.70 | 41776 | 238.90 | 236.70 | 239.90 | 80 | 239.10 | 275.00 | 71 | -2.84% | 16.00% |
| JCDECAUX | 26.50 | 1.22% | 0.32 | 33308 | 26.02 | 25.82 | 26.52 | 249 | 26.48 | 26.54 | 380 | 0.76% | 7.55% |
| JERONIMO MARTINS | 14.53 | 2.00% | 0.28 | 103805 | 14.27 | 14.24 | 14.54 | 220 | 14.53 | 14.54 | 250 | -0.45% | 40.95% |
| JM | 206.30 | -0.58% | -1.20 | 242077 | 206.90 | 206.30 | 209.50 | 148 | 167.20 | 220.00 | 1470 | -4.27% | 19.63% |
| JYSKE BANK | 243.60 | 0.12% | 0.30 | 26210 | 241.80 | 239.80 | 244.10 | 34 | 241.80 | 244.00 | 47 | 1.04% | 3.53% |
| Jupit Fund Mgt | 406.70 | 3.46% | 13.60 | 254157 | 390.70 | 389.90 | 409.40 | 976 | 406.40 | 407.10 | 965 | 7.48% | 37.77% |
| Just-Eat | 637.40 | 0.22% | 1.40 | 421486 | 632.60 | 619.80 | 643.40 | 1044 | 637.60 | 638.80 | 1064 | 3.37% | 8.40% |
| KESKO B | 49.67 | 1.49% | 0.73 | 58397 | 48.67 | 48.67 | 49.89 | 7 | 45.00 | 53.90 | 450 | -0.94% | 5.70% |
| KINGSPAN GROUP | 46.38 | 0.56% | 0.26 | 3514 | 46.08 | 45.98 | 46.54 | 116 | 46.40 | 46.48 | 280 | -1.49% | 25.96% |
| KION GROUP | 52.98 | 1.57% | 0.82 | 68141 | 52.30 | 50.90 | 53.10 | 144 | 52.82 | 58.22 | 885 | 0.38% | 20.25% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | 880 | 895.00 | 908.50 | 880 | - | - |
| Koninklijke Vopak | 39.22 | 1.21% | 0.47 | 73476 | 38.68 | 38.46 | 39.31 | 340 | 39.21 | 39.24 | 60 | 3.07% | -1.38% |
| LANCASHIRE | 713.00 | 0.56% | 4.00 | 65040 | 708.00 | 707.00 | 716.50 | 100 | 713.00 | 714.00 | 1400 | 0.78% | 17.75% |
| Lagardère | 23.50 | 1.21% | 0.28 | 46352 | 22.96 | 22.96 | 23.56 | 368 | 23.46 | 23.52 | 140 | 1.47% | 6.58% |
| Leoni | 13.71 | 4.42% | 0.58 | 13450 | 13.33 | 13.03 | 13.75 | 950 | 13.69 | 16.30 | 32 | -1.76% | -54.98% |
| Logitech N | 38.19 | 2.52% | 0.94 | 150523 | 36.64 | 36.55 | 38.31 | 10000 | 37.10 | 39.50 | 10000 | - | 23.47% |
| MAPFRE | 2.67 | 0.98% | 0.03 | 365649 | 2.64 | 2.62 | 2.68 | 4900 | 2.67 | 2.68 | 432 | -0.15% | 15.50% |
| MEDIASET | 2.90 | 0.28% | 0.01 | 71762 | 2.89 | 2.88 | 2.91 | 1400 | 2.89 | 2.90 | 343 | 1.94% | 5.93% |
| MEDIASET | 6.70 | -1.79% | -0.12 | 226563 | 6.80 | 6.69 | 6.82 | 380 | 6.70 | 6.74 | 719 | 2.53% | 22.45% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| Merlin Entertainment | 383.60 | 1.03% | 3.90 | 116983 | 378.70 | 378.60 | 384.70 | 112 | 383.60 | 417.00 | 1606 | 3.96% | 20.29% |
| Merlin Properties SO | 12.22 | 0.16% | 0.02 | 447678 | 12.20 | 12.18 | 12.32 | 400 | 12.21 | 12.23 | 2156 | - | 12.89% |
| Micro Focus Intl | 2043.50 | 1.72% | 34.50 | 248260 | 1986.80 | 1966.60 | 2047.50 | 170 | 2042.50 | 2045.50 | 253 | 1.69% | 47.97% |
| MorphoSys | 89.45 | 2.35% | 2.05 | 32808 | 87.28 | 86.70 | 89.80 | 100 | 88.70 | 89.50 | 33 | 4.38% | 0.62% |
| Mowi | 205.80 | 0.59% | 1.20 | 249743 | 204.90 | 203.10 | 206.70 | 1064 | 203.80 | 207.40 | 1064 | -1.63% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NCC B | 160.95 | 0.22% | 0.35 | 13649 | 159.50 | 159.50 | 161.50 | 532 | 160.45 | 161.30 | 1335 | -0.31% | 16.97% |
| NN Group | 34.85 | -1.30% | -0.46 | 947897 | 35.23 | 34.64 | 35.25 | 100 | 34.84 | 34.85 | 68 | -4.36% | 0.35% |
| Neopost | 20.06 | 1.72% | 0.34 | 31245 | 19.54 | 19.29 | 20.30 | 140 | 19.98 | 20.08 | 41 | 2.82% | -16.00% |
| Neste Corp | 29.51 | -0.07% | -0.02 | 657405 | 29.55 | 29.03 | 29.74 | 96 | 29.48 | 30.90 | 63 | -5.33% | 31.62% |
| OC Oerlikon N | 11.43 | 0.79% | 0.09 | 44756 | 11.24 | 11.15 | 11.47 | 5000 | 11.05 | 11.48 | 791 | -0.09% | 3.53% |
| OCADO GROUP | 1151.50 | 0.83% | 9.50 | 679611 | 1141.50 | 1127.50 | 1160.00 | 330 | 1151.00 | 1152.00 | 244 | -1.71% | 45.61% |
| OCI | 24.49 | 4.21% | 0.99 | 145907 | 23.39 | 23.22 | 24.59 | 500 | 24.48 | 24.50 | 4 | 7.32% | 37.86% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OSRAM Licht | 26.78 | 4.00% | 1.03 | 183267 | 25.32 | 25.15 | 26.88 | 1 | 18.69 | 31.80 | 24 | 1.52% | -29.71% |
| OUTOKUMPU | 2.95 | 7.79% | 0.21 | 530215 | 2.74 | 2.72 | 2.96 | 30000 | 2.92 | 3.10 | 1250 | 3.95% | -7.68% |
| Orion B | 31.88 | 2.51% | 0.78 | 56275 | 31.05 | 30.85 | 31.94 | 27 | 31.82 | 35.50 | 21 | 3.74% | 5.39% |
| Orpea | 105.50 | 2.83% | 2.90 | 31521 | 103.20 | 102.20 | 105.60 | 120 | 105.30 | 105.60 | 35 | 2.73% | 18.62% |
| PETROFAC | 429.00 | 1.25% | 5.30 | 175257 | 419.60 | 419.40 | 432.90 | 636 | 428.50 | 429.40 | 2700 | -0.30% | -10.25% |
| PHOENIX GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PSP N | 114.00 | 0.26% | 0.30 | 11978 | 113.50 | 113.50 | 114.70 | 18 | 113.70 | 114.10 | 12 | -0.35% | 17.71% |
| Paddy Power Betfair | 5822.00 | -0.21% | -12.00 | 9106 | 5812.00 | 5746.00 | 5836.00 | 119 | 5800.00 | 5826.00 | 200 | -0.99% | -8.96% |
| Pagegroup | 526.50 | 2.03% | 10.50 | 81283 | 517.00 | 511.00 | 527.50 | 2200 | 525.50 | 527.00 | 1885 | 3.44% | 16.48% |
| Pargesa I | 75.65 | 1.68% | 1.25 | 6417 | 73.65 | 73.50 | 75.75 | 39 | 75.60 | 76.50 | 175 | -0.07% | 7.69% |
| Playtech | 409.00 | -1.80% | -7.50 | 218190 | 414.70 | 408.70 | 416.00 | 322 | 408.90 | 409.30 | 260 | -6.68% | 6.23% |
| PostNL | 1.46 | -1.35% | -0.02 | 715318 | 1.47 | 1.41 | 1.47 | 134 | 1.46 | 1.46 | 1000 | -7.07% | -26.37% |
| QINETIQ GROUP | 295.40 | 1.44% | 4.20 | 156895 | 290.80 | 288.60 | 296.20 | 4000 | 295.00 | 296.00 | 500 | 1.37% | 2.75% |
| RENTOKIL INITIAL | 396.60 | 1.43% | 5.60 | 1511960 | 391.20 | 390.30 | 398.20 | 1288 | 395.70 | 397.00 | 2009 | 3.31% | 18.18% |
| RESTAURANT GROUP | 124.40 | 0.57% | 0.70 | 124337 | 123.50 | 121.70 | 125.90 | 5800 | 124.20 | 124.60 | 104 | -4.31% | -11.77% |
| ROTORK | 307.60 | 1.72% | 5.20 | 734933 | 305.60 | 299.40 | 308.10 | 1323 | 307.60 | 308.00 | 1347 | 1.22% | 24.13% |
| RPC GROUP | 791.90 | -0.01% | -0.10 | 123149 | 792.00 | 791.60 | 792.20 | 631 | 791.80 | 792.00 | 260 | 0.01% | 21.83% |
| RTL Group | 44.88 | 0.45% | 0.20 | 17977 | 44.38 | 44.20 | 45.08 | 900 | 44.54 | 45.02 | 54 | - | -4.23% |
| Raiffeisenbank Bank | 21.48 | 2.48% | 0.52 | 261442 | 20.99 | 20.69 | 21.48 | 381 | 20.82 | 23.96 | 200 | 1.08% | -2.94% |
| Rheinmetall | 104.80 | 2.29% | 2.35 | 36231 | 102.10 | 101.50 | 104.85 | 30 | 104.30 | 104.80 | 16 | 1.40% | 35.72% |
| Rubis | 47.77 | 2.07% | 0.97 | 63906 | 46.68 | 46.48 | 47.86 | 270 | 47.74 | 47.80 | 252 | 0.91% | 1.64% |
| Rémy Cointreau | 120.40 | 2.12% | 2.50 | 51884 | 117.80 | 117.80 | 121.30 | 29 | 119.80 | 120.70 | 59 | 0.33% | 22.11% |
| SAIPEM | 4.30 | 3.44% | 0.14 | 308884 | 4.12 | 4.11 | 4.31 | 1000 | 4.30 | 4.31 | 798 | -0.23% | 31.74% |
| SBM Offshore | 16.59 | 1.56% | 0.26 | 163744 | 16.23 | 16.23 | 16.66 | 160 | 16.57 | 16.64 | 302 | -2.01% | 28.01% |
| SEB | 154.50 | 2.25% | 3.40 | 11944 | 150.70 | 150.00 | 154.90 | 25 | 154.30 | 154.50 | 10 | -0.19% | 37.58% |
| SERCO GROUP | 138.90 | 1.57% | 2.15 | 150466 | 136.50 | 136.50 | 139.75 | 5800 | 138.80 | 140.00 | 1249 | 4.44% | 45.22% |
| SHAFTEBURY | 829.00 | 1.10% | 9.00 | 27309 | 818.00 | 818.00 | 831.00 | 190 | 828.00 | 829.50 | 100 | 0.42% | 0.06% |
| SPIRAX-SARCO ENGIN. | 8920.00 | 2.59% | 225.00 | 48714 | 8782.50 | 8695.00 | 8925.00 | 88 | 8915.00 | 8925.00 | 40 | 1.71% | 43.29% |
| SPORTS DIRECT INTL | 286.20 | 0.85% | 2.40 | 79059 | 283.00 | 282.00 | 288.80 | 400 | 285.60 | 286.40 | 1227 | -1.99% | 20.81% |
| STAGECOACH GROUP | 126.00 | -0.08% | -0.10 | 85857 | 124.50 | 124.20 | 126.20 | 2000 | 125.30 | 126.60 | 1600 | 0.72% | -4.26% |
| Siemens Gamesa Renew | 15.28 | 2.31% | 0.34 | 332688 | 14.91 | 14.75 | 15.32 | 850 | 15.27 | 15.40 | 69 | 4.16% | 43.61% |
| Straumann N | 879.20 | 3.00% | 25.60 | 4934 | 854.80 | 854.80 | 880.00 | 1000 | 846.00 | 915.00 | 1000 | 3.48% | 42.27% |
| Subsea 7 | 101.10 | 2.62% | 2.58 | 292330 | 98.60 | 97.76 | 101.30 | 105 | 100.05 | 101.65 | 990 | -1.61% | 19.50% |
| Sulzer N | 98.15 | 1.60% | 1.55 | 28195 | 96.20 | 94.80 | 98.35 | 47 | 97.95 | 112.00 | 43 | -0.46% | 26.48% |
| Sunrise N | 72.10 | 1.26% | 0.90 | 21175 | 71.10 | 70.90 | 72.15 | 100 | 71.95 | 72.20 | 24 | 0.84% | -16.21% |
| Swedish Orphan Bio | 186.15 | 4.40% | 7.85 | 300827 | 178.55 | 177.45 | 186.95 | 104 | 186.15 | 186.50 | 318 | 9.40% | -3.35% |
| Sydbank | 130.10 | -1.10% | -1.45 | 25438 | 131.60 | 126.15 | 131.60 | 3233 | 128.90 | 130.80 | 57 | 0.77% | -15.85% |
| TALK TALK TELECOM | 110.70 | 2.69% | 2.90 | 126859 | 108.40 | 107.70 | 111.00 | 1896 | 110.70 | 111.40 | 2557 | -5.47% | -3.06% |
| TELECITY GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| TF1 | 9.27 | 0.71% | 0.07 | 69287 | 9.18 | 9.06 | 9.29 | 1400 | 9.26 | 9.31 | 240 | 4.57% | 30.56% |
| TGS-NOPEC Geophys. | 231.80 | 3.16% | 7.10 | 71109 | 225.20 | 223.70 | 233.10 | 46 | 230.10 | 233.80 | 45 | -0.69% | 10.86% |
| THOMAS COOK GROUP | 14.40 | -1.97% | -0.29 | 706582 | 14.49 | 13.99 | 14.57 | 1279 | 14.00 | 15.75 | 2799 | -19.55% | -53.52% |
| Telefónica Dtl. | 2.47 | 0.82% | 0.02 | 2373451 | 2.45 | 2.38 | 2.47 | 3952 | 2.40 | 2.46 | 737 | -2.95% | -28.00% |
| Telenet Group Holdin | 49.38 | -0.16% | -0.08 | 39313 | 49.16 | 48.34 | 49.64 | 50 | 49.30 | 50.00 | 40 | -0.08% | 21.69% |
| Topdanmark | 373.60 | 0.97% | 3.60 | 14024 | 371.00 | 370.80 | 374.50 | 29 | 372.40 | 376.00 | 1120 | 1.14% | 23.38% |
| Tryg | 220.80 | 0.68% | 1.50 | 42463 | 218.60 | 218.60 | 222.40 | 1901 | 219.20 | 222.00 | 1903 | 2.79% | 35.13% |
| Téléperformance | 178.40 | 2.59% | 4.50 | 71776 | 174.80 | 173.20 | 180.90 | 48 | 178.30 | 179.30 | 28 | 1.54% | 28.25% |
| ULTRA ELECTRONICS | 1636.00 | 3.81% | 60.00 | 5190 | 1596.00 | 1596.00 | 1638.00 | 700 | 1633.00 | 1637.00 | 28 | 1.43% | 25.36% |
| UnipolSai Assicurazi | 2.19 | 0.92% | 0.02 | 845730 | 2.15 | 2.14 | 2.19 | 200 | 2.18 | 2.19 | 2200 | -0.64% | 10.94% |
| VICTREX | 2132.00 | 1.43% | 30.00 | 52059 | 2094.00 | 2082.00 | 2138.00 | 550 | 2132.00 | 2144.00 | 120 | 0.95% | -6.24% |
| VISCOFAN | 45.22 | 0.49% | 0.22 | 82484 | 44.86 | 44.72 | 45.42 | 50 | 45.18 | 45.34 | 47 | -0.88% | -5.79% |
| Vallourec | 2.32 | 3.46% | 0.08 | 274738 | 2.22 | 2.18 | 2.33 | 243 | 2.24 | 2.32 | 1586 | 0.98% | 42.25% |
| WH SMITH | 1950.00 | -0.20% | -4.00 | 38157 | 1942.00 | 1931.00 | 1957.00 | 141 | 1941.00 | 1957.00 | 132 | -4.51% | 13.11% |
| WILLIAM DEMANT | 219.60 | 1.57% | 3.40 | 202920 | 214.70 | 213.70 | 220.90 | 164 | 217.00 | 220.70 | 1921 | -0.18% | 18.64% |
| Wereldhave | 23.40 | -0.09% | -0.02 | 13524 | 23.24 | 23.06 | 23.46 | 566 | 23.40 | 23.44 | 90 | 1.56% | -14.10% |
| Zardoya Otis | 6.71 | -0.45% | -0.03 | 58724 | 6.71 | 6.62 | 6.75 | 300 | 6.71 | 6.74 | 1200 | -1.32% | 9.64% |
| bpost | 8.32 | -0.74% | -0.06 | 45324 | 8.28 | 8.27 | 8.37 | 250 | 8.31 | 8.34 | 220 | 1.54% | 4.11% |
| freenet | 17.02 | -0.73% | -0.12 | 166200 | 17.13 | 16.79 | 17.13 | 130 | 17.02 | 17.03 | 140 | -1.70% | 0.09% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen