Finanz und Wirtschaft 
26.05.2019 17:23:03
Chart
Kursdaten
| Kurs | 382.99 | Eröffnung | 380.95 |
| Diff. absolut | 2.14 | Tages-Hoch | 384.23 |
| Diff. % | 0.56 % | Tages-Tief | 380.95 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 23.05.2019 | 380.85 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 24.05.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 26.05.2019 / 17:23 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 11.32% | 399.3 | 338.1 |
| 1 Woche | -1.46% | 389.1 | 380.3 |
| 1 Monat | -3.77% | 399.1 | 378.6 |
| 3 Monate | 1.32% | 399.3 | 376.6 |
| 6 Monate | 6.17% | 399.3 | 333.5 |
| 1 Jahr | -3.51% | 400.1 | 333.5 |
| 3 Jahre | 8.98% | 410.9 | 315.2 |
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 | 1057.00 | 1.00% | 10.50 | 363745 | 1050.00 | 1050.00 | 1064.00 | 1100 | 1057.00 | 1061.00 | 277 | -1.81% | 36.42% |
| A.P. Moller-Maersk B | 7228.00 | -2.51% | -186.00 | 15459 | 7480.00 | 7030.00 | 7490.00 | 58 | 7146.00 | 7500.00 | 9 | -9.42% | 0.06% |
| ABB N | 18.78 | 0.03% | 0.01 | 976826 | 18.93 | 18.77 | 18.95 | 1000 | 18.59 | 18.99 | 500 | -3.00% | 0.75% |
| ACCOR | 34.02 | -0.61% | -0.21 | 192468 | 34.34 | 33.93 | 34.34 | 200 | 33.91 | 34.17 | 200 | -2.69% | -8.08% |
| Acerinox | 8.67 | 2.43% | 0.21 | 86504 | 8.49 | 8.49 | 8.67 | 200 | 8.66 | 9.07 | 741 | -2.12% | -0.02% |
| Adecco N | 56.08 | 1.01% | 0.56 | 148571 | 55.60 | 55.60 | 56.54 | 1125 | 55.64 | 57.38 | 1116 | -0.39% | 22.21% |
| ADIDAS | 259.25 | -0.08% | -0.20 | 175630 | 261.75 | 258.50 | 262.70 | 15 | 259.30 | 260.05 | 56 | 1.41% | 41.94% |
| AEGON | 4.17 | 1.29% | 0.05 | 1264166 | 4.15 | 4.14 | 4.24 | 900 | 4.16 | 4.17 | 3200 | -2.64% | 2.36% |
| AGEAS/NV | 45.25 | 1.03% | 0.46 | 62460 | 45.05 | 44.99 | 45.47 | 831 | 44.87 | 45.26 | 290 | -0.92% | 15.49% |
| Agfa-Gevaert | 3.78 | 0.48% | 0.02 | 4624 | 3.76 | 3.75 | 3.78 | 400 | 3.75 | 3.78 | 1700 | 4.25% | 12.72% |
| Air Liquide | 113.45 | 0.67% | 0.75 | 156396 | 113.50 | 113.05 | 114.00 | 100 | 113.45 | 113.50 | 14 | -3.77% | 4.61% |
| Airbus Group | 116.72 | 1.53% | 1.76 | 187859 | 115.56 | 116.60 | 117.50 | 183 | 116.58 | 116.78 | 187 | -4.58% | 39.36% |
| Akzo Nobel | 76.05 | -0.22% | -0.17 | 125489 | 76.34 | 75.96 | 76.73 | 50 | 76.06 | 76.07 | 72 | -1.03% | -3.70% |
| ALLIANZ | 201.60 | 0.79% | 1.58 | 171616 | 201.00 | 200.85 | 202.80 | 24 | 201.55 | 201.65 | 104 | -1.49% | 14.65% |
| ALLIED DOMECQ PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALLIED IRISH BANKS | 5.57 | - | - | - | - | - | - | - | - | - | - | - | - |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ANGLO AMERICAN | 1945.20 | 2.20% | 41.80 | 565874 | 1914.00 | 1914.00 | 1945.20 | 209 | 1944.80 | 1945.80 | 209 | -1.16% | 11.69% |
| ASML Holding | 170.26 | 0.02% | 0.04 | 220520 | 171.40 | 169.68 | 172.80 | 28 | 170.20 | 170.32 | 10 | -6.75% | 24.19% |
| ASSA Abloy B | 194.25 | 0.88% | 1.70 | 388605 | 193.72 | 193.40 | 195.35 | 300 | 185.20 | 195.30 | 100 | -1.02% | 23.18% |
| Assicurazioni Genera | 16.30 | 2.03% | 0.33 | 1902051 | 16.02 | 16.00 | 16.36 | 938 | 16.30 | 16.30 | 938 | -3.92% | 11.76% |
| A.B. Foods | 2508.00 | 0.52% | 13.00 | 139608 | 2495.00 | 2495.00 | 2533.00 | 100 | 2507.00 | 2510.00 | 96 | -2.83% | 22.22% |
| AstraZeneca | 6089.00 | 1.10% | 66.00 | 536030 | 6024.00 | 5981.00 | 6102.00 | 220 | 6059.00 | 6090.00 | 4 | 3.68% | 3.91% |
| Atlas Copco A | 265.50 | 0.72% | 1.90 | 552530 | 264.80 | 264.80 | 268.65 | 100 | 265.10 | 267.40 | 200 | -4.57% | 26.44% |
| Autoliv Sdr | 627.60 | 2.38% | 14.60 | 79308 | 623.20 | 621.40 | 639.60 | 300 | 620.40 | 638.20 | 300 | -6.50% | -0.38% |
| Aviva | 405.20 | 0.70% | 2.80 | 1543467 | 405.60 | 403.80 | 407.90 | 855 | 404.90 | 405.10 | 450 | -3.43% | 8.28% |
| AXA | 22.34 | 1.02% | 0.23 | 966216 | 22.25 | 22.21 | 22.46 | 320 | 22.27 | 22.35 | 487 | -1.04% | 18.44% |
| BAE SYSTEMS | 449.00 | -1.28% | -5.80 | 1005616 | 454.30 | 447.10 | 456.30 | 1652 | 448.70 | 449.20 | 728 | -3.65% | -2.41% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BCA MONTE DEI PASCHI | 1.11 | 1.28% | 0.01 | 22735 | 1.11 | 1.11 | 1.12 | 17054 | 1.09 | 1.11 | 600 | -3.99% | -25.78% |
| BBVA | 5.03 | -11.55% | -0.66 | 4877165 | 5.00 | 4.97 | 5.05 | 1325 | 4.99 | 5.02 | 3322 | -2.65% | -22.74% |
| BA.SABADELL | 1.02 | -0.20% | -0.00 | 2030962 | 1.02 | 1.02 | 1.03 | 4400 | 1.02 | 1.02 | 4200 | -4.32% | 2.12% |
| Banco Santander | 4.03 | 0.36% | 0.01 | 9727679 | 4.04 | 4.01 | 4.07 | 2000 | 4.02 | 4.03 | 3896 | -3.12% | 1.49% |
| Bank of Ireland | 4.86 | -0.57% | -0.03 | 525266 | 4.86 | 4.82 | 4.93 | 281 | 4.84 | 4.85 | 1500 | -9.66% | -0.29% |
| BANKINTER | 6.56 | 0.28% | 0.02 | 773217 | 6.54 | 6.53 | 6.60 | 1573 | 6.56 | 6.56 | 500 | -2.55% | -6.15% |
| Barclays Bank | 149.04 | -0.16% | -0.24 | 9128580 | 151.02 | 148.88 | 151.56 | 2300 | 149.06 | 149.14 | 3547 | -6.05% | -0.47% |
| BARRATT DEVELOPMENTS | 563.40 | 0.32% | 1.80 | 1119804 | 562.00 | 562.00 | 568.10 | 2100 | 563.40 | 566.20 | 450 | -8.27% | 22.03% |
| BAYER | 53.88 | -0.48% | -0.26 | 621081 | 54.53 | 53.60 | 54.05 | 100 | 53.74 | 53.89 | 300 | -5.06% | -11.25% |
| BMW | 63.52 | 0.08% | 0.05 | 346033 | 64.12 | 63.34 | 64.32 | 48 | 63.42 | 63.72 | 99 | -4.15% | -10.18% |
| BBA AVIATION | 263.60 | 0.46% | 1.20 | 224208 | 264.80 | 263.20 | 266.40 | 900 | 263.00 | 263.80 | 900 | -2.37% | 20.48% |
| BCA POP SONDRIO | 2.05 | 0.59% | 0.01 | 46084 | 2.04 | 2.04 | 2.10 | 16240 | 2.00 | 2.05 | 1400 | -1.63% | -21.36% |
| BEIERSDORF | 103.30 | 1.18% | 1.20 | 213054 | 102.20 | 101.90 | 103.75 | 49 | 103.20 | 103.65 | 49 | 0.88% | 13.19% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1800.40 | 2.35% | 41.40 | 1229786 | 1771.40 | 1771.40 | 1801.80 | 450 | 1799.80 | 1800.40 | 450 | 0.14% | 9.25% |
| BNP Paribas | 43.97 | 0.66% | 0.29 | 1053641 | 43.88 | 43.65 | 44.23 | 106 | 43.84 | 44.05 | 278 | -3.00% | 11.33% |
| BOC GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bouygues | 31.94 | 0.54% | 0.17 | 161018 | 31.96 | 31.88 | 32.22 | 154 | 31.92 | 32.00 | 68 | -3.21% | 1.95% |
| BP | 543.90 | -0.06% | -0.30 | 6366600 | 544.40 | 542.80 | 550.00 | 1989 | 543.90 | 544.10 | 327 | -2.19% | 9.57% |
| BPER | 3.54 | 0.94% | 0.03 | 191217 | 3.51 | 3.51 | 3.57 | 1500 | 3.54 | 3.55 | 1200 | -10.32% | 5.42% |
| BRADFORD & BINGLEY | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BRIT AMER TOBACCO | 2986.50 | 1.34% | 39.50 | 723703 | 2962.00 | 2944.00 | 3019.00 | 353 | 2987.00 | 2988.50 | 353 | 0.90% | 19.29% |
| BRITISH LAND CO | 533.80 | 0.49% | 2.60 | 1176697 | 534.50 | 531.60 | 536.00 | 25 | 533.60 | 534.00 | 2200 | -4.54% | -0.22% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BT GROUP | 195.84 | -1.44% | -2.86 | 7970677 | 199.10 | 195.44 | 199.58 | 1100 | 195.78 | 195.88 | 1872 | -3.47% | -17.61% |
| BUNZL | 2097.00 | 0.05% | 1.00 | 254772 | 2105.00 | 2082.00 | 2110.00 | 110 | 2095.00 | 2099.00 | 550 | -0.52% | -11.26% |
| Canary Wharf Group P | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Cap Gemini | 103.30 | 0.15% | 0.15 | 60611 | 102.95 | 102.88 | 104.55 | 46 | 102.90 | 103.35 | 60 | -3.00% | 19.48% |
| CAPITA | 105.50 | -0.33% | -0.35 | 680899 | 106.65 | 105.20 | 107.65 | 400 | 105.40 | 105.55 | 6900 | -7.17% | -6.39% |
| Carnival | 3933.00 | -0.28% | -11.00 | 130962 | 3936.00 | 3921.00 | 3962.00 | 80 | 3932.00 | 3940.00 | 276 | -2.79% | 4.77% |
| Carrefour | 16.65 | -1.60% | -0.27 | 694617 | 16.84 | 16.59 | 17.05 | 800 | 16.64 | 16.75 | 758 | -3.76% | 12.23% |
| Casino Guichard | 30.09 | 7.68% | 2.15 | 1185881 | 27.50 | 27.40 | 33.43 | 1261 | 29.70 | 30.32 | 168 | -4.70% | -17.96% |
| CATTLES | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CECONOMY | 5.14 | -3.96% | -0.21 | 175609 | 5.38 | 5.12 | 5.38 | 882 | 5.12 | 5.14 | 87 | -9.03% | 62.79% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Christian Dior | 431.80 | 0.84% | 3.60 | 2168 | 433.60 | 429.80 | 433.60 | 30 | 430.60 | 432.20 | 81 | -1.01% | 29.36% |
| Michelin (CGDE) | 105.35 | 1.49% | 1.55 | 74008 | 105.00 | 104.25 | 105.75 | 42 | 105.15 | 105.65 | 45 | -4.31% | 21.82% |
| Clariant N | 18.66 | 0.21% | 0.04 | 94724 | 18.62 | 18.62 | 18.83 | 3416 | 18.47 | 18.84 | 3399 | -2.99% | 3.32% |
| CNP Assurances | 19.72 | 0.92% | 0.18 | 51847 | 19.64 | 19.61 | 19.76 | 6 | 19.69 | 19.73 | 130 | -3.43% | 6.83% |
| COBHAM | 109.80 | -0.59% | -0.65 | 554159 | 110.40 | 108.45 | 110.40 | 26323 | 108.75 | 109.90 | 2792 | -4.40% | 12.13% |
| Commerzbank | 6.73 | -1.09% | -0.07 | 1189550 | 6.79 | 6.68 | 6.85 | 500 | 6.72 | 6.75 | 703 | -12.39% | -37.28% |
| Compagnie de Saint-G | 33.24 | -0.06% | -0.02 | 411548 | 33.34 | 33.16 | 33.56 | 300 | 33.15 | 33.30 | 148 | -2.28% | 12.37% |
| Richemont N | 74.12 | 0.60% | 0.44 | 254150 | 74.32 | 73.82 | 74.82 | 2 | 68.76 | 74.86 | 855 | 0.87% | 17.88% |
| Compass Group | 1811.00 | -0.14% | -2.50 | 706090 | 1812.50 | 1800.50 | 1816.50 | 426 | 1809.50 | 1812.50 | 399 | 0.42% | 10.06% |
| CS Group N | 11.62 | 0.09% | 0.01 | 820546 | 11.69 | 11.60 | 11.73 | 2000 | 11.53 | 11.74 | 5000 | -3.21% | 7.79% |
| CRH PLC | 2498.00 | 0.04% | 1.00 | 133479 | 2505.00 | 2496.00 | 2539.00 | 172 | 2496.00 | 2498.00 | 172 | -0.72% | 21.20% |
| Crédit Agricole | 10.21 | -4.36% | -0.47 | 2222734 | 10.14 | 10.06 | 10.25 | 800 | 10.18 | 10.24 | 800 | -8.80% | 8.54% |
| DLY MAIL & GEN TRUST | 672.00 | 0.90% | 6.00 | 26804 | 668.00 | 668.00 | 678.50 | 1700 | 671.00 | 673.00 | 511 | 1.20% | 16.46% |
| Daimler | 47.51 | 0.23% | 0.11 | 800940 | 47.77 | 47.38 | 48.26 | 286 | 47.51 | 47.63 | 286 | -11.28% | 3.49% |
| Danone | 71.60 | 1.07% | 0.76 | 340621 | 71.10 | 70.92 | 71.78 | 158 | 71.60 | 71.72 | 43 | 0.48% | 16.50% |
| Danske Bank | 112.90 | 2.08% | 2.30 | 514689 | 111.50 | 111.33 | 113.75 | 700 | 110.10 | 113.35 | 200 | 3.77% | -12.24% |
| DEUTSCHE BANK | 6.38 | -0.99% | -0.06 | 1510972 | 6.44 | 6.30 | 6.46 | 348 | 6.30 | 6.39 | 754 | -6.74% | -8.46% |
| DEUTSCHE BOERSE | 125.65 | 2.11% | 2.60 | 178633 | 123.65 | 123.62 | 125.90 | 290 | 125.60 | 126.05 | 57 | 2.70% | 20.07% |
| DEUTSCHE LUFTHANSA | 17.43 | -0.63% | -0.11 | 615612 | 17.53 | 17.37 | 17.64 | 285 | 17.42 | 17.48 | 285 | -4.47% | -11.34% |
| DEUTSCHE POST | 27.01 | -0.09% | -0.03 | 823471 | 27.02 | 26.95 | 27.19 | 490 | 27.02 | 27.06 | 181 | -3.84% | 12.92% |
| Deutsche Telekom | 15.10 | 0.35% | 0.05 | 1520848 | 15.07 | 15.04 | 15.23 | 330 | 15.10 | 15.11 | 850 | -0.75% | 1.82% |
| Dexia | 3.98 | 2.05% | 0.08 | 4 | 3.95 | 3.95 | 3.98 | 1632 | 3.83 | 4.02 | 1555 | -7.01% | 6.99% |
| Diageo | 3352.50 | 0.80% | 26.50 | 1393954 | 3330.00 | 3325.00 | 3365.00 | 483 | 3349.50 | 3360.00 | 317 | 0.22% | 19.75% |
| Dixons Retail | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DNB ASA | 153.60 | 1.19% | 1.80 | 655538 | 152.15 | 151.90 | 153.85 | 3597 | 152.40 | 154.80 | 3606 | -1.29% | 11.34% |
| E.ON | 9.45 | 1.36% | 0.13 | 2602753 | 9.35 | 9.32 | 9.48 | 733 | 9.45 | 9.45 | 733 | 1.85% | 9.45% |
| ELECTROCOMPONENTS | 621.60 | -1.27% | -8.00 | 172662 | 632.80 | 619.40 | 636.60 | 350 | 621.20 | 621.80 | 5 | 0.26% | 22.36% |
| Electrolux B | 216.80 | -0.05% | -0.10 | 277845 | 217.40 | 216.20 | 218.40 | 200 | 216.20 | 219.60 | 1635 | -2.78% | 16.15% |
| Endesa | 22.99 | 1.73% | 0.39 | 251221 | 22.64 | 22.63 | 23.03 | 96 | 22.97 | 23.00 | 550 | 1.19% | 13.81% |
| ENEL | 5.79 | 1.92% | 0.11 | 6303203 | 5.70 | 5.68 | 5.79 | 2300 | 5.79 | 5.79 | 1900 | 3.10% | 15.06% |
| ENI | 14.03 | 0.54% | 0.07 | 2265742 | 14.02 | 13.98 | 14.18 | 68 | 14.03 | 14.05 | 823 | -5.18% | 2.28% |
| Equinor | 172.15 | -0.75% | -1.30 | 2324445 | 174.55 | 170.70 | 175.53 | 6000 | 166.70 | 172.90 | 2000 | -6.47% | -6.52% |
| Ericsson B | 95.14 | 1.99% | 1.86 | 3262727 | 94.90 | 94.62 | 95.84 | 2000 | 93.32 | 96.02 | 2000 | 4.94% | 22.35% |
| ERSTE GROUP BANK | 32.70 | 1.14% | 0.37 | 156400 | 32.32 | 32.27 | 32.75 | 948 | 31.38 | 42.00 | 737 | -3.17% | 13.11% |
| EssilorLuxottica | 106.35 | 0.52% | 0.55 | 75521 | 106.30 | 105.97 | 106.80 | 120 | 106.35 | 106.70 | 71 | -3.32% | -3.89% |
| Eurobank Ergasias | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EXEL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 5150.00 | -0.69% | -36.00 | 233367 | 5196.00 | 5113.00 | 5208.00 | 62 | 5148.00 | 5152.00 | 62 | -4.77% | 3.02% |
| Fiat Chrysler | 11.47 | 0.46% | 0.05 | 2651342 | 11.55 | 11.45 | 11.67 | 600 | 11.46 | 11.51 | 867 | -13.90% | -9.34% |
| FIRSTGROUP | 110.30 | 0.00% | 0.00 | 186590 | 110.30 | 109.20 | 110.90 | 5600 | 110.20 | 110.40 | 232 | -1.96% | 31.86% |
| FORTUM | 19.45 | 0.13% | 0.03 | 524370 | 19.39 | 19.30 | 19.51 | 32 | 18.15 | 19.50 | 36 | 1.38% | 2.26% |
| FRESENIUS MED. CARE | 67.70 | 0.18% | 0.12 | 199247 | 67.48 | 67.24 | 68.10 | 132 | 67.68 | 67.92 | 72 | -2.31% | 19.82% |
| GLAXOSMITHKLINE | 1581.20 | 0.28% | 4.40 | 2125926 | 1576.80 | 1571.00 | 1586.60 | 1146 | 1580.20 | 1581.60 | 650 | 1.68% | 5.95% |
| GBL | 83.94 | 1.38% | 1.14 | 29039 | 83.15 | 83.02 | 84.24 | 29 | 83.90 | 84.02 | 30 | -0.45% | 10.68% |
| Hammerson | 274.70 | -0.25% | -0.70 | 1337213 | 276.70 | 274.00 | 279.00 | 2479 | 274.00 | 274.80 | 527 | -4.58% | -16.71% |
| HAYS | 149.90 | 0.94% | 1.40 | 685766 | 149.40 | 149.20 | 152.10 | 13208 | 148.80 | 153.10 | 13112 | 0.74% | 6.54% |
| HBOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Heineken | 97.72 | 1.12% | 1.08 | 108608 | 96.80 | 96.64 | 97.84 | 51 | 97.70 | 97.90 | 47 | 0.35% | 26.84% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| HENKEL Vz | 82.32 | 0.29% | 0.24 | 122939 | 82.36 | 81.80 | 82.54 | 51 | 82.30 | 82.40 | 10 | -3.38% | -13.64% |
| Hennes & Mauritz B | 150.44 | 1.77% | 2.62 | 1859683 | 148.10 | 147.88 | 151.40 | 1100 | 145.24 | 156.42 | 1300 | -5.96% | 19.26% |
| HSBC Holdings | 659.90 | 0.18% | 1.20 | 2895703 | 659.60 | 656.70 | 663.20 | 1580 | 660.10 | 660.30 | 1580 | 0.72% | 2.34% |
| IMI PLC | 929.00 | -0.11% | -1.00 | 177951 | 938.80 | 926.60 | 947.20 | 39 | 928.80 | 929.40 | 330 | -4.87% | -1.95% |
| Inditex Ind De Desno | 24.95 | 0.46% | 0.12 | 1172765 | 24.87 | 24.87 | 25.18 | 654 | 24.95 | 24.96 | 654 | -2.06% | 11.31% |
| Industrivärden A | 204.00 | 0.89% | 1.80 | 26201 | 203.60 | 203.20 | 204.80 | 34 | 203.80 | 204.40 | 69 | -2.95% | 11.54% |
| Infineon Technologie | 16.36 | -1.46% | -0.24 | 2417190 | 16.80 | 16.32 | 16.98 | 342 | 16.36 | 16.37 | 342 | -9.06% | -6.21% |
| ING Groep | 9.77 | 0.87% | 0.08 | 4574707 | 9.76 | 9.74 | 9.87 | 1324 | 9.77 | 9.77 | 500 | -3.27% | 1.86% |
| INTESA SANPAOLO | 1.92 | 0.89% | 0.02 | 9917237 | 1.92 | 1.91 | 1.94 | 10516 | 1.92 | 1.92 | 10516 | -11.34% | -0.63% |
| Investor B | 432.00 | 1.72% | 7.30 | 186170 | 427.55 | 427.40 | 433.70 | 100 | 430.20 | 432.70 | 100 | -1.50% | 15.35% |
| ISS A/S NAM. DK 20 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Johnson, Matthey | 3124.00 | 1.17% | 36.00 | 84742 | 3089.00 | 3089.00 | 3147.00 | 50 | 3123.00 | 3134.00 | 60 | -2.19% | 12.13% |
| Johnston Press | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KBC Groep | 60.56 | 1.37% | 0.82 | 199469 | 60.22 | 59.72 | 61.06 | 636 | 60.04 | 60.56 | 80 | -1.11% | 7.34% |
| KERRY GROUP A | 103.90 | -0.86% | -0.90 | 35101 | 104.50 | 103.00 | 104.40 | 21 | 103.60 | 104.20 | 50 | -1.89% | 20.19% |
| KINGFISHER | 212.80 | -0.42% | -0.90 | 1234988 | 213.90 | 212.30 | 216.00 | 1000 | 212.70 | 212.90 | 1050 | -6.71% | 3.00% |
| Koninklijke DSM | 100.65 | 0.95% | 0.95 | 149362 | 99.94 | 99.94 | 101.38 | 50 | 100.70 | 100.75 | 63 | -3.03% | 41.28% |
| KONINKLIJKE KPN | 2.70 | 1.01% | 0.03 | 2905152 | 2.69 | 2.68 | 2.73 | 1831 | 2.69 | 2.70 | 4900 | 1.24% | 5.59% |
| PHILIPS | 36.15 | 0.92% | 0.33 | 549247 | 35.91 | 35.83 | 36.35 | 324 | 36.15 | 36.16 | 324 | -0.75% | 16.73% |
| L'Oreal | 243.00 | 0.50% | 1.20 | 74402 | 242.85 | 241.70 | 244.00 | 20 | 242.90 | 243.20 | 6 | -0.53% | 20.78% |
| LafargeHolcim N | 50.14 | -0.04% | -0.02 | 271898 | 50.44 | 50.12 | 50.76 | 150 | 50.06 | 50.26 | 115 | -6.59% | 24.11% |
| Lagardère | 21.72 | 1.21% | 0.26 | 60594 | 21.40 | 21.40 | 21.76 | 93 | 21.70 | 21.74 | 307 | -2.43% | -1.50% |
| LAND SECURITES GRP | 829.80 | -0.17% | -1.40 | 423631 | 830.20 | 828.60 | 835.80 | 3982 | 824.40 | 829.80 | 70 | -5.96% | 2.95% |
| Legal & General | 262.80 | 1.74% | 4.50 | 2872410 | 259.80 | 259.50 | 264.00 | 1000 | 262.60 | 262.90 | 1231 | -5.37% | 13.77% |
| LINDE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lloyds Banking Grp | 58.55 | 1.08% | 0.62 | 29931307 | 58.29 | 58.10 | 58.82 | 5149 | 58.46 | 58.59 | 15067 | -3.24% | 13.07% |
| Logitech N | 37.15 | -0.56% | -0.21 | 118768 | 37.78 | 37.01 | 37.78 | 1716 | 36.75 | 37.42 | 1714 | -4.99% | 20.11% |
| LONMIN | 59.00 | -3.44% | -2.10 | 7767 | 57.70 | 57.70 | 59.20 | 677 | 58.90 | 59.20 | 514 | -4.99% | 34.27% |
| Lonza N | 316.00 | 1.18% | 3.70 | 31285 | 314.60 | 313.40 | 318.80 | 205 | 307.30 | 318.30 | 202 | -0.50% | 24.41% |
| LVMH Moët Henn. L. Vui | 336.85 | 0.88% | 2.95 | 108680 | 335.35 | 335.00 | 337.25 | 8 | 336.85 | 337.75 | 55 | -1.49% | 30.23% |
| Man Group | 149.10 | 0.74% | 1.10 | 102715 | 148.90 | 148.65 | 149.62 | 1000 | 149.10 | 149.20 | 975 | -2.49% | 11.89% |
| MAN | 68.00 | 0.22% | 0.15 | 586 | 67.70 | 67.50 | 68.30 | 69 | 67.75 | 68.45 | 69 | -4.83% | -24.61% |
| MARKS & SPENCER GRP | 246.10 | 1.78% | 4.30 | 3457465 | 241.60 | 241.60 | 252.20 | 320 | 245.90 | 246.10 | 1354 | -8.24% | -0.04% |
| MEDIASET | 2.62 | 0.77% | 0.02 | 141970 | 2.63 | 2.59 | 2.65 | 37 | 2.62 | 2.62 | 1100 | -7.29% | -4.13% |
| Mediobanca | 8.64 | 0.37% | 0.03 | 523194 | 8.65 | 8.62 | 8.71 | 550 | 8.62 | 8.67 | 511 | -2.55% | 17.49% |
| MISYS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MITCHELLS & BUTLERS | 271.50 | 1.69% | 4.50 | 50011 | 272.00 | 270.50 | 277.25 | 218 | 271.00 | 272.50 | 500 | 11.27% | 5.89% |
| MORRISON WM SMKTS | 199.20 | 0.76% | 1.50 | 3054796 | 198.45 | 196.75 | 199.80 | 1416 | 199.10 | 199.35 | 1250 | -5.23% | -6.39% |
| Münchener Rück | 218.70 | 1.34% | 2.90 | 93825 | 217.30 | 217.00 | 219.40 | 47 | 218.80 | 219.20 | 19 | -0.14% | 14.86% |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NATIONAL GRID | 815.20 | 1.12% | 9.00 | 2086850 | 811.10 | 802.80 | 818.40 | 192 | 815.00 | 815.20 | 748 | -0.05% | 6.73% |
| Naturgy Energy Group | 26.69 | 0.45% | 0.12 | 518664 | 26.60 | 26.54 | 26.77 | 347 | 26.68 | 26.73 | 344 | -0.85% | 19.47% |
| Nestlé N | 99.01 | -0.25% | -0.25 | 746772 | 99.67 | 98.93 | 99.72 | 2500 | 98.90 | 99.40 | 2500 | -1.17% | 24.17% |
| NEXT | 5768.00 | 1.37% | 78.00 | 65961 | 5732.00 | 5728.00 | 5820.00 | 573 | 5730.00 | 5774.00 | 5 | -0.55% | 44.92% |
| NOKIA | 4.47 | 1.14% | 0.05 | 4431927 | 4.43 | 4.43 | 4.56 | 4931 | 4.47 | 4.51 | 280 | 0.52% | -10.99% |
| Nordea Bank | 70.21 | -0.11% | -0.08 | 1139466 | 70.55 | 70.15 | 70.91 | 1000 | 69.97 | 71.20 | 250 | -2.63% | -5.95% |
| Norsk Hydro | 32.49 | -0.12% | -0.04 | 1548616 | 32.97 | 32.42 | 33.05 | 11550 | 31.94 | 32.97 | 10992 | -3.33% | -17.08% |
| Novartis N | 87.09 | 2.97% | 2.51 | 1104981 | 84.92 | 84.87 | 87.17 | 724 | 86.43 | 87.55 | 400 | 3.53% | 17.48% |
| Old Mutual | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORANGE SA | 13.96 | 1.27% | 0.17 | 2048133 | 13.82 | 13.80 | 14.14 | 460 | 13.96 | 13.96 | 95 | 1.16% | -1.55% |
| Orkla ASA | 75.60 | 0.59% | 0.44 | 422196 | 75.10 | 75.06 | 76.32 | 7329 | 75.00 | 75.62 | 108 | 1.12% | 11.11% |
| PEARSON | 804.00 | -0.27% | -2.20 | 637437 | 803.60 | 797.40 | 815.20 | 898 | 803.60 | 804.80 | 230 | 0.10% | -14.07% |
| PENNON GROUP | 703.80 | 0.54% | 3.80 | 302699 | 700.40 | 700.40 | 709.60 | 200 | 703.40 | 705.00 | 1600 | 0.66% | 1.27% |
| Pernod-Ricard | 163.10 | 0.83% | 1.35 | 61008 | 161.65 | 161.50 | 163.10 | 48 | 163.05 | 163.55 | 48 | 1.37% | 15.39% |
| PERSIMMON | 1959.00 | 0.33% | 6.50 | 257754 | 1968.50 | 1954.50 | 1976.50 | 385 | 1957.00 | 1959.50 | 459 | -7.29% | 1.37% |
| Peugeot | 20.52 | 0.00% | 0.00 | 579364 | 20.73 | 20.41 | 20.90 | 238 | 20.50 | 20.60 | 238 | -3.93% | 10.47% |
| Pharol SGPS SA | 0.15 | -1.98% | -0.00 | 4083 | 0.15 | 0.15 | 0.15 | 33500 | 0.15 | 0.15 | 34558 | -3.13% | -9.29% |
| PORSCHE AUTOMOBIL | 56.90 | 0.11% | 0.06 | 135122 | 57.78 | 56.78 | 58.04 | 46 | 56.86 | 57.08 | 86 | -4.91% | 9.97% |
| Provident Financial | 451.90 | -2.12% | -9.80 | 64383 | 461.30 | 449.80 | 467.60 | 621 | 449.80 | 550.00 | 3250 | -6.46% | -21.68% |
| PRUDENTIAL | 1594.50 | 0.85% | 13.50 | 1264794 | 1598.00 | 1588.50 | 1602.00 | 700 | 1595.00 | 1599.50 | 582 | -4.55% | 13.53% |
| Publicis Groupe | 49.33 | -0.76% | -0.38 | 93004 | 49.59 | 49.13 | 50.00 | 96 | 49.25 | 49.45 | 94 | -2.43% | -1.16% |
| PUMA | 547.00 | 0.74% | 4.00 | 9216 | 544.50 | 541.25 | 547.50 | 13 | 547.00 | 547.50 | 38 | -1.26% | 29.01% |
| RANK GROUP | 154.40 | 0.13% | 0.20 | 12 | 154.60 | 154.40 | 154.60 | 1732 | 151.60 | 155.40 | 24 | -0.77% | 10.76% |
| Reach PLC | 77.90 | -0.13% | -0.10 | 150 | 77.90 | 77.90 | 77.90 | 5000 | 54.00 | 95.00 | 2966 | 1.50% | 20.59% |
| RECKITT BENCKISER | 6423.00 | 0.31% | 20.00 | 228077 | 6428.50 | 6382.00 | 6448.00 | 129 | 6425.00 | 6427.00 | 60 | 2.69% | 7.07% |
| Relx Plc | 1829.50 | 0.19% | 3.50 | 551060 | 1831.00 | 1827.00 | 1842.50 | 405 | 1828.00 | 1830.00 | 420 | 1.13% | 13.11% |
| Renault | 49.98 | -0.45% | -0.23 | 250453 | 50.93 | 49.85 | 51.08 | 98 | 49.92 | 50.06 | 98 | -3.39% | -8.40% |
| RENTOKIL INITIAL | 382.10 | 0.87% | 3.30 | 2391526 | 381.65 | 380.70 | 385.70 | 687 | 381.90 | 382.20 | 800 | -1.27% | 13.86% |
| REPSOL | 14.54 | 0.69% | 0.10 | 1733527 | 14.53 | 14.46 | 14.61 | 4 | 14.54 | 14.55 | 717 | -1.82% | 3.16% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RIO TINTO | 4656.50 | 1.37% | 63.00 | 857217 | 4627.50 | 4627.50 | 4666.25 | 110 | 4651.50 | 4657.00 | 110 | -0.50% | 24.56% |
| Roche GS | 271.55 | 0.67% | 1.80 | 189299 | 269.70 | 269.15 | 273.35 | 236 | 267.00 | 274.35 | 233 | 2.07% | 11.93% |
| ROLLS ROYCE | 885.40 | -0.49% | -4.40 | 1159255 | 896.00 | 881.00 | 897.00 | 841 | 884.60 | 885.80 | 350 | -5.57% | 7.11% |
| Royal Bk of Scotld G | 217.40 | -0.46% | -1.00 | 2549091 | 218.50 | 216.70 | 220.40 | 1591 | 217.30 | 217.50 |