Finanz und Wirtschaft 
20.09.2019 05:24:15
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.09.2019 | 396.52 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.09.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.09.2019 / 05:24 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 15.98% | 402.2 | 338.1 |
| 1 Woche | 0.30% | 399.5 | 394.8 |
| 1 Monat | 4.77% | 400.2 | 376.0 |
| 3 Monate | 1.76% | 402.2 | 367.9 |
| 6 Monate | 1.97% | 402.2 | 367.9 |
| 1 Jahr | 3.38% | 402.2 | 333.5 |
| 3 Jahre | 14.42% | 410.9 | 333.5 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1123.00 | 0.27% | 3.00 | 193667 | 1114.00 | 1110.50 | 1124.50 | 528 | 1121.50 | 1126.50 | 284 | 2.42% | 44.94% |
| A.P. Moller-Maersk B | 7818.00 | 0.05% | 4.00 | 3337 | 7762.00 | 7762.00 | 7902.00 | 12 | 7708.00 | 7994.00 | 12 | -1.16% | 8.23% |
| ABB N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACCOR | 39.51 | 0.79% | 0.31 | 131907 | 39.28 | 39.26 | 39.93 | 200 | 39.37 | 39.63 | 200 | 2.89% | 6.75% |
| Acerinox | 8.26 | 0.39% | 0.03 | 77370 | 8.11 | 8.10 | 8.30 | 350 | 8.23 | 8.27 | 174 | -1.57% | -4.75% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ADIDAS | 274.95 | 0.51% | 1.40 | 102630 | 273.65 | 271.55 | 275.70 | 16 | 274.60 | 275.15 | 16 | -0.40% | 50.53% |
| AEGON | 3.89 | 1.97% | 0.07 | 1025124 | 3.81 | 3.79 | 3.90 | 1084 | 3.88 | 3.90 | 1586 | 3.10% | -4.54% |
| AGEAS/NV | 50.56 | 0.20% | 0.10 | 66888 | 50.50 | 50.42 | 50.70 | 163 | 50.56 | 50.58 | 260 | 0.48% | 29.05% |
| Agfa-Gevaert | 3.49 | 0.06% | 0.00 | 15183 | 3.47 | 3.46 | 3.49 | 260 | 3.47 | 3.49 | 372 | -0.06% | 4.06% |
| Air Liquide | 130.05 | 1.13% | 1.45 | 197722 | 128.50 | 128.30 | 130.20 | 26 | 123.00 | 130.10 | 93 | 1.88% | 19.92% |
| Airbus Group | 121.96 | -0.67% | -0.82 | 234770 | 122.28 | 122.20 | 124.00 | 430 | 122.82 | 125.24 | 431 | 0.57% | 47.79% |
| Akzo Nobel | 80.89 | -0.31% | -0.25 | 158484 | 80.73 | 80.68 | 81.33 | 74 | 80.85 | 80.91 | 66 | -1.09% | 2.42% |
| ALLIANZ | 211.55 | 0.52% | 1.10 | 169175 | 209.75 | 209.35 | 211.90 | 28 | 211.10 | 211.60 | 97 | 0.55% | 20.31% |
| ALLIED DOMECQ PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALLIED IRISH BANKS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ANGLO AMERICAN | 1888.80 | -1.47% | -28.20 | 1081993 | 1898.20 | 1886.60 | 1917.80 | 29 | 1888.00 | 1889.20 | 60 | -2.17% | 8.45% |
| ASML Holding | 227.45 | 0.60% | 1.35 | 216508 | 225.38 | 224.70 | 227.85 | 525 | 227.25 | 227.60 | 78 | 1.45% | 65.90% |
| ASSA Abloy B | 217.90 | -0.59% | -1.30 | 574717 | 218.90 | 217.05 | 220.50 | 2646 | 215.80 | 219.60 | 2642 | 0.79% | 38.17% |
| Assicurazioni Genera | 17.86 | 1.91% | 0.34 | 1769945 | 17.36 | 17.36 | 17.95 | 470 | 17.86 | 17.87 | 200 | 2.14% | 22.49% |
| A.B. Foods | 2292.00 | -0.78% | -18.00 | 333847 | 2308.00 | 2270.00 | 2308.00 | 258 | 2291.00 | 2293.00 | 170 | -0.26% | 11.70% |
| AstraZeneca | 7120.00 | 2.61% | 181.00 | 478857 | 6932.00 | 6916.50 | 7136.00 | 157 | 7120.00 | 7123.00 | 160 | 3.08% | 21.50% |
| Atlas Copco A | 315.50 | 0.32% | 1.00 | 372519 | 313.80 | 312.00 | 315.70 | 1106 | 311.00 | 315.70 | 200 | 1.51% | 50.26% |
| Autoliv Sdr | 763.80 | 0.32% | 2.40 | 93503 | 761.40 | 758.60 | 771.00 | 459 | 751.00 | 773.40 | 250 | 1.03% | 21.24% |
| Aviva | 390.00 | 0.52% | 2.00 | 2918630 | 388.10 | 387.80 | 391.70 | 12220 | 385.70 | 393.00 | 12207 | 0.10% | 4.22% |
| AXA | 22.92 | 1.24% | 0.28 | 1056634 | 22.66 | 22.60 | 22.96 | 457 | 22.91 | 22.92 | 320 | 2.14% | 21.49% |
| BAE SYSTEMS | 583.00 | -0.61% | -3.60 | 1417854 | 586.00 | 582.10 | 588.00 | 15 | 582.80 | 583.20 | 715 | 2.14% | 26.71% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BCA MONTE DEI PASCHI | 1.63 | 0.43% | 0.01 | 33895 | 1.62 | 1.62 | 1.64 | 4000 | 1.61 | 1.64 | 20866 | 0.93% | 9.02% |
| BBVA | 4.76 | -16.19% | -0.92 | 4875222 | 4.71 | 4.69 | 4.78 | 1200 | 4.76 | 4.76 | 1600 | 0.62% | -26.79% |
| BA.SABADELL | 0.89 | 3.85% | 0.03 | 4501789 | 0.86 | 0.85 | 0.90 | 51088 | 0.88 | 0.88 | 2691 | 4.39% | -11.30% |
| Banco Santander | 3.72 | 2.45% | 0.09 | 12649750 | 3.64 | 3.62 | 3.72 | 2000 | 3.71 | 3.72 | 4000 | -0.60% | -6.36% |
| Bank of Ireland | 3.66 | 5.08% | 0.18 | 624212 | 3.51 | 3.50 | 3.72 | 14460 | 3.63 | 3.71 | 14570 | -6.35% | -24.85% |
| BANKINTER | 5.97 | 4.55% | 0.26 | 1239499 | 5.70 | 5.70 | 5.98 | 3940 | 5.97 | 5.97 | 767 | 1.91% | -14.56% |
| Barclays Bank | 150.22 | 1.32% | 1.96 | 6182959 | 148.24 | 147.76 | 150.32 | 3524 | 150.24 | 150.50 | 4021 | 1.20% | 0.32% |
| BARRATT DEVELOPMENTS | 633.00 | -0.32% | -2.00 | 397859 | 633.40 | 628.00 | 636.80 | 900 | 632.80 | 633.40 | 900 | 1.47% | 37.10% |
| BAYER | 66.97 | 0.95% | 0.63 | 529617 | 66.11 | 66.10 | 67.12 | 295 | 66.96 | 66.99 | 290 | -1.59% | 10.31% |
| BMW | 65.06 | 0.60% | 0.39 | 289770 | 64.53 | 64.17 | 65.09 | 485 | 65.02 | 65.06 | 103 | 0.74% | -8.00% |
| BBA AVIATION | 312.60 | 0.06% | 0.20 | 55770 | 309.00 | 309.00 | 315.40 | 1700 | 312.20 | 312.60 | 60 | 1.96% | 42.87% |
| BCA POP SONDRIO | 1.80 | 0.84% | 0.01 | 12634 | 1.80 | 1.79 | 1.80 | 9960 | 1.77 | 1.80 | 5100 | 0.06% | -31.20% |
| BEIERSDORF | 107.95 | -1.12% | -1.23 | 217252 | 109.00 | 107.90 | 109.65 | 55 | 107.80 | 108.05 | 41 | -2.53% | 18.29% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1796.20 | -0.07% | -1.20 | 816519 | 1786.60 | 1771.40 | 1810.40 | 1000 | 1794.40 | 1796.60 | 1000 | -0.36% | 8.99% |
| BNP Paribas | 44.67 | 2.04% | 0.90 | 721796 | 44.04 | 43.95 | 44.75 | 200 | 44.53 | 44.83 | 200 | 0.85% | 13.13% |
| BOC GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bouygues | 35.41 | 0.60% | 0.21 | 184946 | 35.30 | 35.07 | 35.49 | 171 | 35.31 | 35.50 | 171 | 1.49% | 13.02% |
| BP | 517.10 | 0.31% | 1.60 | 7434370 | 512.00 | 509.90 | 523.00 | 1200 | 516.70 | 518.00 | 2500 | 2.54% | 4.17% |
| BPER | 3.68 | 4.40% | 0.15 | 549246 | 3.53 | 3.52 | 3.68 | 1499 | 3.67 | 3.68 | 3600 | 4.48% | 9.68% |
| BRADFORD & BINGLEY | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BRIT AMER TOBACCO | 2962.25 | -0.21% | -6.25 | 418972 | 2944.00 | 2931.50 | 2973.50 | 350 | 2960.50 | 2963.00 | 203 | -3.74% | 18.32% |
| BRITISH LAND CO | 558.80 | -0.89% | -5.00 | 710494 | 564.00 | 556.80 | 567.60 | 96 | 558.40 | 569.00 | 275 | 3.56% | 4.45% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BT GROUP | 176.52 | 1.78% | 3.08 | 5669551 | 172.60 | 172.60 | 176.62 | 1 | 176.42 | 176.52 | 1872 | 3.42% | -25.74% |
| BUNZL | 2098.00 | -0.14% | -3.00 | 115214 | 2106.00 | 2094.00 | 2111.00 | 190 | 2098.00 | 2102.00 | 280 | -0.24% | -11.21% |
| Canary Wharf Group P | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Cap Gemini | 107.20 | -0.79% | -0.85 | 155892 | 107.80 | 106.70 | 108.65 | 38 | 107.05 | 107.25 | 40 | -1.65% | 23.99% |
| CAPITA | 140.95 | 0.39% | 0.55 | 518059 | 141.25 | 139.55 | 143.00 | 571 | 141.05 | 146.85 | 28358 | -2.56% | 25.07% |
| Carnival | 3692.00 | -0.24% | -9.00 | 163942 | 3687.00 | 3667.00 | 3708.00 | 7 | 3691.00 | 3696.00 | 215 | -1.73% | -1.65% |
| Carrefour | 16.69 | 1.09% | 0.18 | 350357 | 16.46 | 16.39 | 16.70 | 400 | 16.65 | 16.73 | 400 | -1.10% | 12.50% |
| Casino Guichard | 43.99 | 2.56% | 1.10 | 75003 | 42.68 | 42.19 | 44.49 | 150 | 43.99 | 44.09 | 22 | -3.89% | 19.96% |
| CATTLES | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CECONOMY | 5.26 | 1.50% | 0.08 | 30419 | 5.22 | 5.21 | 5.27 | 798 | 5.26 | 5.27 | 794 | 0.08% | 66.85% |
| CENTRICA | 74.00 | 1.87% | 1.36 | 7009502 | 74.00 | 73.13 | 74.80 | 3800 | 74.00 | 74.20 | 8210 | -1.31% | -45.23% |
| Christian Dior | 433.60 | 0.32% | 1.40 | 3778 | 433.00 | 431.40 | 434.40 | 8 | 432.80 | 434.20 | 30 | -6.43% | 29.90% |
| Michelin (CGDE) | 103.45 | 0.58% | 0.60 | 104841 | 102.20 | 101.80 | 103.70 | 41 | 103.35 | 103.55 | 41 | 0.19% | 19.62% |
| Clariant N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CNP Assurances | 18.21 | 1.68% | 0.30 | 104745 | 17.90 | 17.78 | 18.21 | 233 | 18.18 | 18.33 | 140 | 5.02% | -1.35% |
| COBHAM | 159.85 | 0.16% | 0.25 | 1469953 | 159.80 | 159.35 | 160.30 | 25046 | 158.20 | 159.85 | 979 | 2.60% | 63.25% |
| Commerzbank | 5.72 | 3.07% | 0.17 | 893847 | 5.54 | 5.53 | 5.79 | 1025 | 5.71 | 5.72 | 1025 | -0.42% | -46.70% |
| Compagnie de Saint-G | 35.30 | 1.54% | 0.54 | 387917 | 34.78 | 34.64 | 35.34 | 188 | 35.29 | 35.30 | 90 | 0.48% | 19.34% |
| Richemont N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Compass Group | 2034.00 | 1.60% | 32.00 | 680183 | 2001.00 | 2001.00 | 2037.00 | 357 | 2034.00 | 2036.00 | 113 | 1.24% | 23.61% |
| CS Group N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CRH PLC | 31.27 | 1.53% | 0.47 | 154433 | 30.60 | 30.60 | 31.30 | 235 | 30.77 | 31.43 | 225 | -0.60% | 36.55% |
| Crédit Agricole | 11.26 | 2.13% | 0.23 | 856332 | 11.10 | 11.06 | 11.35 | 391 | 11.25 | 11.31 | 539 | 0.67% | 19.70% |
| DLY MAIL & GEN TRUST | 831.00 | -0.18% | -1.50 | 20575 | 828.00 | 828.00 | 837.00 | 200 | 830.00 | 837.00 | 211 | -0.12% | 44.02% |
| Daimler | 47.38 | -0.03% | -0.01 | 608691 | 47.23 | 47.04 | 47.77 | 127 | 47.32 | 47.40 | 6 | -0.80% | 3.21% |
| Danone | 80.02 | -0.45% | -0.36 | 293642 | 79.96 | 79.58 | 80.30 | 148 | 80.00 | 80.04 | 160 | -1.09% | 30.20% |
| Danske Bank | 96.78 | 1.00% | 0.96 | 569525 | 95.96 | 95.82 | 98.16 | 84 | 96.16 | 98.38 | 2396 | -4.27% | -24.77% |
| DEUTSCHE BANK | 7.36 | 1.59% | 0.12 | 2605858 | 7.25 | 7.24 | 7.41 | 683 | 7.36 | 7.37 | 500 | -0.92% | 5.55% |
| DEUTSCHE BOERSE | 139.25 | -0.04% | -0.05 | 211783 | 138.00 | 136.80 | 139.75 | 30 | 139.15 | 139.35 | 32 | 0.80% | 33.06% |
| DEUTSCHE LUFTHANSA | 14.01 | -3.15% | -0.46 | 1114564 | 14.17 | 13.99 | 14.40 | 416 | 13.96 | 14.07 | 416 | -4.69% | -28.74% |
| DEUTSCHE POST | 30.26 | -0.17% | -0.05 | 658558 | 30.37 | 30.20 | 30.54 | 195 | 30.22 | 30.36 | 39 | -2.34% | 26.51% |
| Deutsche Telekom | 15.26 | 0.37% | 0.06 | 1633338 | 15.21 | 15.17 | 15.30 | 1255 | 15.26 | 15.28 | 396 | 0.46% | 2.89% |
| Dexia | 1.59 | 0.00% | 0.00 | - | 1.59 | 1.59 | 1.59 | 3688 | 1.70 | 1.77 | 3522 | 5.30% | -57.26% |
| Diageo | 3268.00 | -0.11% | -3.50 | 785105 | 3211.00 | 3211.00 | 3282.50 | 5 | 3267.00 | 3272.50 | 184 | -3.40% | 16.74% |
| Dixons Retail | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DNB ASA | 162.25 | 2.01% | 3.20 | 845720 | 159.55 | 159.50 | 163.20 | 66 | 160.65 | 162.95 | 200 | 3.08% | 17.62% |
| E.ON | 9.08 | 1.22% | 0.11 | 2078843 | 8.96 | 8.96 | 9.10 | 1100 | 9.07 | 9.07 | 448 | 3.51% | 5.13% |
| ELECTROCOMPONENTS | 646.40 | 0.12% | 0.80 | 46929 | 643.80 | 643.80 | 648.60 | 311 | 645.80 | 647.60 | 1045 | 2.28% | 27.24% |
| Electrolux B | 236.00 | 1.20% | 2.80 | 201755 | 233.60 | 233.60 | 238.60 | 1379 | 232.30 | 237.40 | 100 | 2.39% | 26.44% |
| Endesa | 23.63 | -0.13% | -0.03 | 264000 | 23.67 | 23.47 | 23.74 | 1282 | 23.46 | 23.70 | 220 | 0.13% | 16.98% |
| ENEL | 6.65 | -0.33% | -0.02 | 4651673 | 6.66 | 6.59 | 6.68 | 1403 | 6.65 | 6.66 | 1700 | 0.38% | 32.06% |
| ENI | 14.42 | 0.39% | 0.06 | 2036962 | 14.28 | 14.24 | 14.45 | 383 | 14.38 | 14.42 | 1359 | 3.31% | 5.12% |
| Equinor | 179.80 | 0.31% | 0.55 | 1115156 | 179.60 | 177.35 | 181.35 | 1882 | 172.70 | 179.85 | 2000 | 4.84% | -2.36% |
| Ericsson B | 79.78 | 0.38% | 0.30 | 2151001 | 79.26 | 78.56 | 80.78 | 2500 | 78.92 | 81.12 | 2500 | 2.78% | 2.60% |
| ERSTE GROUP BANK | 31.71 | 2.26% | 0.70 | 245355 | 31.14 | 31.07 | 31.85 | 653 | 31.64 | 31.84 | 669 | 2.09% | 9.69% |
| EssilorLuxottica | 131.00 | 0.04% | 0.05 | 110264 | 130.85 | 130.65 | 131.50 | 100 | 130.95 | 131.40 | 45 | 1.24% | 18.39% |
| Eurobank Ergasias | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EXEL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 6060.00 | -0.13% | -8.00 | 114800 | 6000.00 | 5970.00 | 6108.00 | 5 | 6058.00 | 6076.00 | 98 | -2.73% | 21.22% |
| Fiat Chrysler | 12.38 | -0.37% | -0.05 | 313672 | 12.33 | 12.30 | 12.45 | 1264 | 12.38 | 12.39 | 300 | -1.24% | -2.18% |
| FIRSTGROUP | 129.50 | -1.37% | -1.80 | 104553 | 131.50 | 129.00 | 134.50 | 23357 | 128.10 | 129.50 | 9200 | -0.15% | 54.81% |
| FORTUM | 21.51 | 0.09% | 0.02 | 312270 | 21.40 | 21.26 | 21.61 | 2505 | 21.23 | 21.67 | 2749 | 1.56% | 13.06% |
| FRESENIUS MED. CARE | 63.48 | 0.41% | 0.26 | 97152 | 63.32 | 63.00 | 63.58 | 94 | 63.32 | 63.56 | 71 | 1.44% | 12.35% |
| GLAXOSMITHKLINE | 1661.40 | 0.87% | 14.40 | 1798893 | 1645.20 | 1642.80 | 1661.80 | 200 | 1660.80 | 1661.60 | 300 | 0.11% | 11.32% |
| GBL | 87.46 | 1.06% | 0.92 | 19300 | 86.78 | 86.78 | 87.52 | 52 | 87.38 | 87.46 | 38 | 0.83% | 15.32% |
| Hammerson | 269.10 | -0.11% | -0.30 | 2155782 | 270.00 | 266.50 | 270.30 | 4400 | 268.70 | 269.10 | 2546 | 3.42% | -18.41% |
| HAYS | 149.70 | 1.01% | 1.50 | 624347 | 148.70 | 147.60 | 149.70 | 1400 | 149.40 | 149.90 | 1200 | 1.29% | 6.40% |
| HBOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Heineken | 96.70 | -0.66% | -0.64 | 149871 | 97.18 | 96.26 | 97.40 | 250 | 96.58 | 96.76 | 61 | -1.27% | 25.52% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| HENKEL Vz | 92.74 | -0.75% | -0.70 | 146636 | 93.46 | 92.44 | 93.50 | 23 | 85.00 | 92.78 | 70 | -2.13% | -2.71% |
| Hennes & Mauritz B | 189.28 | 0.97% | 1.82 | 783622 | 187.32 | 187.00 | 189.48 | 1849 | 186.32 | 191.88 | 1762 | -0.08% | 50.06% |
| HSBC Holdings | 615.60 | 0.90% | 5.50 | 3497394 | 608.30 | 607.95 | 618.30 | 200 | 615.40 | 615.70 | 1702 | -1.77% | -4.53% |
| IMI PLC | 996.60 | -0.30% | -3.00 | 68992 | 996.00 | 992.00 | 1003.50 | 100 | 996.40 | 997.20 | 1200 | -2.87% | 5.18% |
| Inditex Ind De Desno | 27.14 | 1.69% | 0.45 | 976419 | 26.68 | 26.63 | 27.20 | 420 | 27.13 | 27.14 | 100 | -0.15% | 21.05% |
| Industrivärden A | 227.20 | 0.35% | 0.80 | 8008 | 225.80 | 225.60 | 227.40 | 1000 | 221.00 | 233.00 | 1000 | 2.16% | 24.22% |
| Infineon Technologie | 18.06 | -0.78% | -0.14 | 1228117 | 18.20 | 18.03 | 18.33 | 329 | 18.05 | 18.07 | 329 | 0.02% | 3.51% |
| ING Groep | 9.64 | 1.95% | 0.18 | 2344678 | 9.51 | 9.48 | 9.67 | 1210 | 9.64 | 9.64 | 500 | 0.76% | 0.48% |
| INTESA SANPAOLO | 2.17 | 1.77% | 0.04 | 5620996 | 2.13 | 2.13 | 2.17 | 8809 | 2.16 | 2.17 | 8722 | 1.76% | 11.93% |
| Investor B | 477.00 | 1.30% | 6.10 | 165947 | 471.50 | 469.90 | 477.60 | 100 | 467.20 | 484.60 | 1000 | 1.94% | 27.37% |
| ISS A/S NAM. DK 20 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Johnson, Matthey | 3156.00 | 0.54% | 17.00 | 92039 | 3145.00 | 3133.00 | 3217.00 | 192 | 3151.00 | 3157.00 | 70 | -0.50% | 13.28% |
| Johnston Press | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KBC Groep | 60.10 | 2.56% | 1.50 | 283671 | 59.28 | 58.94 | 60.14 | 74 | 60.02 | 60.08 | 220 | 1.86% | 6.52% |
| KERRY GROUP A | 102.80 | -2.37% | -2.50 | 31644 | 104.70 | 102.70 | 104.95 | 222 | 102.20 | 104.30 | 163 | -4.81% | 18.91% |
| KINGFISHER | 193.95 | -1.30% | -2.55 | 4486090 | 195.15 | 192.10 | 197.10 | 2977 | 193.50 | 194.20 | 1900 | -3.89% | -6.12% |
| Koninklijke DSM | 107.40 | -1.69% | -1.85 | 134605 | 108.90 | 106.28 | 108.95 | 40 | 107.25 | 107.45 | 38 | -5.17% | 50.76% |
| KONINKLIJKE KPN | 2.83 | 1.65% | 0.05 | 1492283 | 2.81 | 2.79 | 2.84 | 700 | 2.83 | 2.91 | 4500 | 2.16% | 10.75% |
| PHILIPS | 44.06 | 0.16% | 0.07 | 442316 | 43.81 | 43.64 | 44.13 | 294 | 44.05 | 44.08 | 15 | 2.36% | 42.28% |
| L'Oreal | 247.50 | -0.04% | -0.10 | 115679 | 246.50 | 246.30 | 249.30 | 26 | 240.00 | 248.20 | 40 | -0.96% | 23.01% |
| LafargeHolcim N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lagardère | 21.00 | 0.10% | 0.02 | 31371 | 20.94 | 20.88 | 21.08 | 550 | 20.96 | 21.00 | 32 | 1.06% | -4.76% |
| LAND SECURITES GRP | 840.60 | 0.17% | 1.40 | 228324 | 843.20 | 838.60 | 859.20 | 720 | 838.60 | 844.60 | 720 | 4.42% | 4.29% |
| Legal & General | 247.50 | 1.46% | 3.55 | 3981805 | 245.10 | 243.30 | 247.75 | 11262 | 245.90 | 248.40 | 2441 | -0.04% | 7.14% |
| LINDE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lloyds Banking Grp | 54.15 | 2.11% | 1.12 | 24314524 | 53.43 | 53.27 | 54.59 | 22100 | 54.12 | 54.28 | 7398 | 4.25% | 4.58% |
| Logitech N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| LONMIN | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lonza N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| LVMH Moët Henn. L. Vui | 366.50 | 0.55% | 2.00 | 83166 | 365.80 | 364.15 | 370.65 | 16 | 366.10 | 367.35 | 40 | -3.68% | 41.70% |
| Man Group | 168.80 | 2.09% | 3.45 | 199856 | 165.50 | 165.45 | 169.65 | 3430 | 168.60 | 168.90 | 1921 | 0.99% | 26.68% |
| MAN | 48.84 | -0.49% | -0.24 | 1108 | 49.16 | 48.68 | 49.16 | 326 | 48.02 | 49.10 | 25 | -0.33% | -45.85% |
| MARKS & SPENCER GRP | 199.95 | -1.01% | -2.05 | 1001604 | 201.10 | 198.80 | 201.10 | 6000 | 199.95 | 200.90 | 2943 | 0.78% | -15.08% |
| MEDIASET | 2.75 | 0.33% | 0.01 | 70395 | 2.73 | 2.73 | 2.77 | 1600 | 2.74 | 2.75 | 1800 | -1.08% | 0.44% |
| Mediobanca | 9.71 | 0.91% | 0.09 | 655251 | 9.63 | 9.60 | 9.73 | 1400 | 9.71 | 9.73 | 566 | 1.08% | 32.01% |
| MISYS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MITCHELLS & BUTLERS | 370.50 | 0.14% | 0.50 | 5672 | 369.50 | 368.00 | 370.50 | 1500 | 369.00 | 384.50 | 5026 | 1.51% | 44.50% |
| MORRISON WM SMKTS | 200.50 | -0.25% | -0.50 | 1794910 | 199.65 | 197.80 | 200.80 | 147 | 200.40 | 200.60 | 780 | -1.38% | -5.78% |
| Münchener Rück | 231.50 | 0.52% | 1.20 | 72800 | 230.70 | 230.00 | 231.80 | 43 | 231.40 | 231.50 | 44 | 0.70% | 21.59% |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NATIONAL GRID | 851.60 | 0.45% | 3.80 | 742144 | 847.00 | 844.90 | 851.80 | 88 | 851.50 | 851.80 | 200 | 2.52% | 11.50% |
| Naturgy Energy Group | 24.25 | -0.61% | -0.15 | 373745 | 24.26 | 24.09 | 24.39 | 332 | 24.24 | 24.31 | 148 | 3.28% | 8.55% |
| Nestlé N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NEXT | 5844.00 | -4.94% | -304.00 | 206511 | 5862.00 | 5804.00 | 5990.00 | 48 | 5836.00 | 5892.00 | 477 | -2.73% | 46.83% |
| NOKIA | 4.67 | 1.12% | 0.05 | 2897493 | 4.63 | 4.62 | 4.72 | 3750 | 4.65 | 4.70 | 3000 | -0.38% | -6.91% |
| Nordea Bank | 69.53 | 0.89% | 0.61 | 1484695 | 69.16 | 68.71 | 70.08 | 500 | 68.55 | 70.59 | 500 | -0.33% | -6.86% |
| Norsk Hydro | 33.35 | 0.66% | 0.22 | 1453106 | 32.95 | 32.75 | 33.39 | 9704 | 32.83 | 33.51 | 328 | -0.66% | -14.88% |
| Novartis N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Old Mutual | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORANGE SA | 14.04 | 0.36% | 0.05 | 796255 | 13.94 | 13.94 | 14.05 | 431 | 14.03 | 14.04 | 302 | 1.30% | -1.06% |
| Orkla ASA | 80.34 | -0.25% | -0.20 | 312714 | 80.34 | 79.60 | 80.54 | 3998 | 79.26 | 80.76 | 392 | 1.11% | 18.08% |
| PEARSON | 867.00 | 0.77% | 6.60 | 281758 | 860.00 | 858.60 | 871.60 | 3269 | 861.00 | 867.00 | 550 | 0.49% | -7.33% |
| PENNON GROUP | 780.80 | -0.20% | -1.60 | 165613 | 778.00 | 772.60 | 783.40 | 76 | 780.20 | 781.80 | 850 | 3.25% | 12.35% |
| Pernod-Ricard | 164.75 | -0.66% | -1.10 | 80763 | 164.50 | 163.80 | 165.55 | 34 | 164.40 | 164.80 | 45 | -2.72% | 16.55% |
| PERSIMMON | 2036.50 | 0.87% | 17.50 | 261714 | 2023.00 | 2009.00 | 2043.00 | 293 | 2034.00 | 2037.00 | 280 | 0.47% | 5.38% |
| Peugeot | 24.10 | 1.35% | 0.32 | 925403 | 23.63 | 23.55 | 24.20 | 250 | 24.09 | 24.11 | 193 | 1.56% | 29.74% |
| Pharol SGPS SA | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 21652 | 0.11 | 0.11 | 14600 | 1.89% | -27.38% |
| PORSCHE AUTOMOBIL | 61.22 | 0.29% | 0.18 | 131699 | 60.68 | 60.54 | 61.30 | 98 | 61.00 | 61.22 | 82 | 1.22% | 18.32% |
| Provident Financial | 443.30 | 2.28% | 9.90 | 35865 | 430.00 | 427.20 | 445.00 | 7556 | 438.60 | 444.30 | 2700 | 6.67% | -23.17% |
| PRUDENTIAL | 1470.00 | 0.24% | 3.50 | 614708 | 1467.00 | 1451.00 | 1485.00 | 586 | 1469.50 | 1470.50 | 800 | -1.77% | 4.66% |
| Publicis Groupe | 46.24 | 0.57% | 0.26 | 179555 | 45.84 | 45.59 | 46.35 | 2 | 46.23 | 46.35 | 119 | 0.94% | -7.35% |
| PUMA | 69.00 | 1.40% | 0.95 | 62477 | 68.10 | 68.00 | 69.00 | 2 | 68.95 | 69.00 | 44 | 2.83% | 62.74% |
| RANK GROUP | 176.40 | -3.50% | -6.40 | 1475 | 176.00 | 176.00 | 176.70 | 1808 | 173.00 | 179.80 | 485 | 2.68% | 26.54% |
| Reach PLC | 91.10 | 0.33% | 0.30 | 3078 | 90.85 | 90.85 | 91.10 | 2433 | 87.20 | 92.40 | 567 | 1.50% | 41.02% |
| RECKITT BENCKISER | 6300.50 | 0.18% | 11.50 | 204756 | 6283.00 | 6251.00 | 6307.00 | 95 | 6290.00 | 6301.00 | 190 | -1.86% | 5.03% |
| Relx Plc | 1901.50 | 1.22% | 23.00 | 377999 | 1871.50 | 1870.00 | 1905.50 | 416 | 1901.50 | 1906.50 | 318 | 0.50% | 17.56% |
| Renault | 56.04 | -0.80% | -0.45 | 270209 | 56.27 | 55.47 | 56.58 | 50 | 56.02 | 56.06 | 240 | -1.02% | 2.69% |
| RENTOKIL INITIAL | 455.70 | 1.67% | 7.50 | 956618 | 449.40 | 449.40 | 456.00 | 2600 | 455.50 | 456.60 | 1366 | 2.94% | 35.79% |
| REPSOL | 14.26 | 1.13% | 0.16 | 2070992 | 14.02 | 13.98 | 14.34 | 440 | 14.26 | 14.27 | 950 | 2.85% | 1.13% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RIO TINTO | 4259.00 | -0.44% | -19.00 | 911811 | 4225.00 | 4204.00 | 4269.50 | 7 | 4258.50 | 4260.00 | 90 | -1.70% | 13.92% |
| Roche GS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ROLLS ROYCE | 810.20 | 0.97% | 7.80 | 734879 | 799.80 | 796.60 | 814.80 | 379 | 809.80 | 811.80 | 742 | -1.82% | -1.98% |
| Royal Bk of Scotld G | 208.50 | 1.81% | 3.70 | 4206076 | 206.10 | 205.00 | 210.20 | 1621 |