08.03.2021 20:14:31
STX EUROPE 400 PR EUR
422.04
$$$
8.7900
2.13%
08.03.2021 17:50
 
Chart
Kursdaten
Kurs 422.04 Eröffnung 414.84
Diff. absolut 8.79 Tages-Hoch 422.42
Diff. % 2.13 % Tages-Tief 414.82
Volumen - Umsatz -
Schlusskurs vom 05.03.2021 413.25 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 08.03.2021 / 17:50
Währung $$$ Aktualisierungsstand 08.03.2021 / 20:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.53% 425.2 399.2
1 Woche 1.24% 422.4 411.6
1 Monat 1.64% 425.2 408.4
3 Monate 5.76% 425.2 386.7
6 Monate 14.37% 425.2 343.4
1 Jahr 13.04% 425.2 273.7
3 Jahre 10.31% 441.4 273.7
Benchmark:
23.6
26.51
1.13
4.53
1.19
SMI
-4.68
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.6,"chartHeight":52.616957566206,"year":2019,"ID_NOTATION":"103632"},"2020":{"performance":-4.68,"chartHeight":34.772237228894,"year":2020,"ID_NOTATION":"103632"},"2021":{"performance":4.53,"chartHeight":34.41294729205,"year":2021,"ID_NOTATION":"103632"}}
{"2019":{"performance":26.51,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.098819878308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":19.669424309077,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":36.289084420899,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":30.885421780003,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":52.691479645136,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":39.005981948697,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":29.531755456715,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":52.036464254212,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":49.666119503006,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":34.889445831652,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":32.090961341219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.47,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.03.2021 20:14:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I GROUP 1149.00 0.75% 8.50 264539 1142.25 1127.00 1151.00 658 1147.50 1149.50 271 1.68% -0.26%
A.P. Moller-Maersk B 13175.00 -2.04% -275.00 312 12990.00 12800.00 13210.00 1 13180.00 13180.00 6 1.55% -1.36%
ABB Ltd 28.21 4.13% 1.12 670727 27.46 27.36 28.23 100 28.20 28.22 1000 3.52% 0.00%
Accor S.A. 34.99 2.49% 0.85 1702 34.95 34.95 34.99 237 34.84 34.93 226 0.34% 18.21%
Acerinox 9.78 0.00% 0.00 - 9.78 9.78 9.78 651 9.75 10.04 697 1.66% 7.64%
Adecco Group 63.52 3.05% 1.88 90934 62.10 62.10 63.54 200 63.46 63.54 70 9.29% 0.00%
ADIDAS 280.05 2.75% 7.50 578 279.25 279.25 281.15 28 279.80 281.10 59 -4.52% -6.28%
AEGON 4.28 3.84% 0.16 71062 4.22 4.19 4.30 1700 4.27 4.31 1700 5.78% 32.49%
AGEAS/NV 46.66 0.00% 0.00 - 46.66 46.66 46.66 159 50.94 46.40 318 0.00% 6.74%
Agfa-Gevaert 3.65 0.00% 0.00 - 3.65 3.65 3.65 738 3.63 3.66 767 0.14% -6.40%
Air Liquide 131.25 2.88% 3.67 4 130.15 130.15 131.25 63 131.25 131.40 65 3.49% -2.60%
Airbus Group 100.44 4.97% 4.76 9765 96.52 96.52 100.62 24 50.00 102.00 15 -0.27% 11.46%
Akzo Nobel 87.06 -0.15% -0.13 6 87.06 87.06 87.06 10 86.54 87.28 7 -0.90% -1.49%
ALLIANZ 214.93 3.33% 6.92 1642 211.40 211.40 214.93 20 208.90 210.40 18 6.28% 6.14%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 3018.50 4.07% 118.00 772994 2945.50 2908.00 3020.00 150 3016.50 3018.50 33 4.48% 24.37%
ASML Holding 440.00 2.95% 12.60 976 434.70 433.70 444.05 20 442.95 435.00 5 -8.55% 10.36%
ASSA Abloy B 230.40 1.03% 2.35 89 230.00 230.00 230.40 351 235.00 235.40 362 6.72% 13.22%
Assicurazioni Genera 15.93 0.00% 0.00 - 15.93 15.93 15.93 50 15.59 15.46 75 2.10% 11.69%
Associated British F 2353.00 0.04% 1.00 298280 2390.00 2325.00 2390.00 280 2348.00 2354.00 126 -1.71% 3.70%
AstraZeneca 7022.00 2.53% 173.00 601362 6918.00 6849.00 7022.00 80 7020.00 7023.00 79 0.69% -4.33%
Atlas Copco A 485.00 0.93% 4.45 24 473.60 473.60 485.00 7 479.00 485.00 11 -2.20% 14.49%
Autoliv Sdr 781.30 0.00% 0.00 - 781.30 781.30 781.30 100 825.40 827.80 100 1.34% 1.78%
Aviva 396.50 1.67% 6.50 2848127 393.35 390.95 396.60 364 396.30 396.50 190 7.86% 21.85%
AXA S.A. 22.41 1.92% 0.42 1182 22.33 22.30 22.41 500 22.53 22.63 500 5.04% 14.62%
BAE SYSTEMS 495.50 2.57% 12.40 1014904 490.10 486.70 496.00 603 495.20 495.50 800 1.18% 0.92%
Baloise N 168.40 2.50% 4.10 14844 166.00 166.00 168.50 20 168.10 168.40 10 5.05% 0.00%
BCA MONTE DEI PASCHI 1.38 0.00% 0.00 - 1.38 1.38 1.38 91 1.28 1.59 520 0.00% 31.88%
BBVA 4.81 1.38% 0.07 52143 4.79 4.76 4.81 6 4.81 5.05 324 4.63% 18.48%
BA.SABADELL 0.43 0.00% 0.00 - 0.43 0.43 0.43 1000 0.48 0.42 2161 4.16% 22.20%
Banco Santander 3.06 1.59% 0.05 23234 3.04 3.04 3.06 2688 3.05 3.04 4043 5.57% 19.92%
Bank of Ireland 3.56 0.00% 0.00 - 3.56 3.56 3.56 198 3.36 3.55 1170 5.77% 7.69%
BANKINTER 5.61 0.00% 0.00 - 5.61 5.61 5.61 834 5.57 5.58 822 0.04% 26.72%
Barclays Bank 177.82 3.66% 6.28 8574955 173.38 173.34 178.12 5000 174.06 177.70 1829 10.30% 20.38%
BARRATT DEVELOPMENTS 739.20 3.65% 26.00 293436 718.60 711.80 739.80 733 738.60 739.60 411 6.02% 10.49%
BAYER 53.05 2.95% 1.52 364 52.02 52.02 53.05 259 51.86 52.90 176 1.83% 12.21%
BMW 79.82 5.03% 3.82 24410 76.98 76.60 79.84 55 79.66 88.60 37 10.64% 9.90%
BCA POP SONDRIO 2.19 0.00% 0.00 - 2.19 2.19 2.19 53 2.45 2.20 88 0.00% 0.00%
BEIERSDORF 85.49 -0.18% -0.15 2994 84.68 84.53 85.88 114 83.58 84.78 33 2.67% -9.86%
BHP Group 2256.50 2.83% 62.00 957406 2219.50 2178.50 2256.50 1000 2255.00 2264.00 300 -3.03% 13.75%
BNP Paribas 53.50 3.64% 1.88 3011 52.92 52.85 53.65 350 53.42 53.64 350 8.62% 23.17%
Bouygues 34.05 0.00% 0.00 - 34.05 34.05 34.05 235 35.21 35.28 236 0.00% 0.81%
BP PLC 318.35 0.03% 0.10 11815786 323.00 312.50 324.45 2205 312.65 319.30 2200 7.06% 24.48%
Bper Banca 1.86 0.00% 0.00 - 1.86 1.86 1.86 50 1.82 1.79 50 1.65% 25.25%
BRIT AMER TOBACCO 2610.50 0.00% 0.00 789821 2623.00 2562.00 2623.00 220 2609.50 2610.50 220 5.22% -4.04%
BRITISH LAND CO 507.40 0.04% 0.20 505602 501.00 501.00 514.20 872 506.80 507.60 613 1.40% 3.85%
BT GROUP 137.18 -3.53% -5.03 5292486 140.30 135.60 141.40 2300 137.15 138.10 5000 9.04% 3.06%
BUNZL 2143.00 -1.83% -40.00 297708 2191.00 2123.00 2191.00 300 2141.00 2144.00 148 -4.80% -12.53%
Cap Gemini 135.50 0.00% 0.00 - 135.50 135.50 135.50 58 139.75 139.95 59 1.23% 6.73%
CAPITA 48.56 0.00% 0.00 678374 48.89 47.30 48.99 82389 46.61 50.56 82389 1.78% 22.94%
Carnival 1657.50 10.98% 164.00 203299 1611.00 1580.25 1667.00 300 1649.50 1663.50 300 0.58% 20.55%
Carrefour 14.32 0.35% 0.05 13666 14.29 14.28 14.32 568 14.29 14.32 582 -1.77% 1.80%
Casino Guichard 28.03 0.00% 0.00 - 28.03 28.03 28.03 318 26.26 59.00 432 0.00% 11.72%
CECONOMY 5.21 0.00% 0.00 - 5.21 5.21 5.21 1657 4.93 4.94 587 -3.34% -8.92%
CENTRICA 51.90 -0.04% -0.02 2408336 52.42 51.02 52.42 2537 51.90 51.94 6564 -3.24% 11.55%
Christian Dior 472.60 0.00% 0.00 - 472.60 472.60 472.60 3 478.20 480.00 8 2.78% 4.01%
Michelin (CGDE) 127.42 3.26% 4.03 716 124.62 124.62 127.42 66 127.45 127.60 63 4.81% 21.01%
Clariant N 20.08 2.48% 0.48 152855 19.71 19.71 20.11 362 20.04 20.09 64 2.50% 0.00%
CNP Assurances 16.46 4.57% 0.72 201 16.46 16.46 16.46 255 16.46 16.48 499 5.43% 18.88%
Commerzbank 5.45 0.00% 0.00 - 5.45 5.45 5.45 1525 5.49 5.80 8974 0.52% 3.06%
Compagnie de Saint-G 48.63 4.91% 2.27 1778 47.08 47.08 48.68 300 48.51 48.69 300 9.40% 29.06%
CIE FIN RICHEMONT 88.64 2.69% 2.32 141350 86.18 86.02 88.86 200 88.60 88.66 100 -0.76% 0.00%
Compass Group 1594.00 3.17% 49.00 991064 1565.50 1551.50 1598.00 423 1592.00 1595.00 199 6.02% 16.61%
Credit Suisse 12.96 1.45% 0.18 989692 12.78 12.78 13.04 400 12.96 13.00 476 -2.70% 0.00%
CRH PLC 3413.00 3.74% 123.00 174144 3321.00 3299.00 3413.00 90 3409.00 3414.00 80 7.80% 11.50%
Crédit Agricole 12.60 3.90% 0.47 30 12.60 12.60 12.60 664 12.62 12.63 631 6.99% 21.19%
DLY MAIL & GEN TRUST 895.00 -3.87% -36.00 7352 921.00 893.00 921.00 2373 874.00 915.00 92 -2.93% 17.76%
Daimler 72.74 2.50% 1.77 505 72.53 72.53 72.86 5 71.10 71.64 13 9.36% 25.39%
Danone 56.93 0.53% 0.30 477 56.97 56.93 56.97 150 57.14 57.44 150 -0.49% 5.48%
Danske Bank 117.95 0.00% 0.00 - 117.95 117.95 117.95 512 123.20 123.35 500 3.97% 16.96%
DEUTSCHE BANK 11.09 5.08% 0.54 21810 10.68 10.68 11.23 900 11.07 11.10 900 3.78% 14.94%
DEUTSCHE BOERSE 132.47 0.36% 0.47 665 130.65 130.65 132.93 62 132.65 132.85 62 -2.82% -5.27%
DEUTSCHE LUFTHANSA 12.23 3.77% 0.45 288 12.15 12.15 12.23 11 11.37 15.50 28 -4.60% 13.08%
DEUTSCHE POST 43.17 1.88% 0.80 16493 41.55 41.53 43.23 131 42.95 41.00 27 1.80% 6.16%
Deutsche Telekom 15.29 1.71% 0.26 659 15.29 15.29 15.29 22 15.29 15.07 10 1.93% 1.78%
- - - - - - - - - - - 0.00% 0.00%
Diageo 2944.50 0.32% 9.50 587272 2944.50 2896.50 2950.00 50 2943.50 2944.50 190 2.49% 1.71%
DNB ASA 179.70 5.10% 8.72 552 178.85 178.85 179.70 447 179.95 180.25 448 1.33% 1.80%
E.ON 8.58 1.79% 0.15 40700 8.34 8.34 8.59 261 8.57 8.59 1447 0.89% -5.61%
ELECTROCOMPONENTS 965.50 0.94% 9.00 214806 959.00 954.50 967.50 231 963.50 965.50 606 -1.93% 10.66%
Electrolux B 211.60 0.47% 1.00 13 211.60 211.60 211.60 368 214.70 215.00 392 3.83% 10.21%
Endesa 20.39 -1.21% -0.25 218 20.39 20.39 20.39 76 20.62 20.39 76 -1.52% -8.67%
ENEL 7.87 0.00% 0.00 - 7.87 7.87 7.87 132 7.92 8.11 2 -0.15% -4.97%
ENI 10.20 0.51% 0.05 8534 10.18 10.18 10.23 1000 10.19 10.22 1000 7.70% 19.42%
Equinor 170.45 -1.50% -2.60 5469 174.72 170.45 174.90 900 169.75 170.55 800 4.94% 19.34%
Ericsson B 104.60 1.75% 1.80 7228 102.55 102.55 104.60 828 104.45 104.75 768 -2.86% 6.60%
ERSTE GROUP BANK 28.57 2.11% 0.59 783 28.27 28.24 28.57 22 28.05 28.69 100 2.87% 11.16%
EssilorLuxottica 133.47 0.00% 0.00 - 133.47 133.47 133.47 60 137.05 137.25 58 -2.13% 4.36%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 8670.00 3.31% 278.00 106288 8450.00 8346.00 8686.00 45 8668.00 8674.00 36 1.86% -2.50%
FIRSTGROUP 89.85 -0.06% -0.05 174224 89.95 88.75 91.00 217 86.30 93.40 217 1.99% 21.09%
FORTUM 21.03 2.61% 0.54 405 21.03 21.03 21.03 391 21.04 21.08 379 -1.18% 3.67%
FRESENIUS MED. CARE 57.39 0.00% 0.00 - 57.39 57.39 57.39 138 58.82 58.90 133 -1.26% -16.22%
GLAXOSMITHKLINE 1253.60 0.74% 9.20 1841351 1247.10 1221.60 1255.40 184 1253.00 1253.80 425 4.40% -7.53%
- - - - - - - - - - - 0.00% 0.00%
GBL 84.40 0.00% 0.00 - 84.40 84.40 84.40 29 85.52 84.00 33 0.70% 1.93%
Hammerson 32.98 0.55% 0.18 3493871 33.28 32.27 33.71 100000 31.66 32.99 5671 19.97% 32.72%
HAYS 158.80 1.47% 2.30 216418 157.30 157.30 159.00 263 157.70 158.90 2528 2.52% 10.78%
Heineken 88.81 2.10% 1.83 5066 88.32 87.74 88.98 97 85.92 84.74 3 7.15% -2.30%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 85.76 1.31% 1.11 122 85.76 85.76 85.76 2 85.38 84.78 369 0.89% -6.88%
Hennes & Mauritz B 207.20 2.35% 4.75 447 207.30 207.20 207.30 386 208.80 209.20 413 3.53% 17.06%
HSBC Holdings 456.25 4.58% 20.00 4427221 444.25 443.55 456.60 90 456.25 456.40 850 2.70% 15.23%
IMI PLC 1314.00 2.26% 29.00 68261 1291.00 1285.00 1314.00 66 1305.00 1322.00 66 2.34% 11.88%
Inditex Ind De Desno 27.91 -0.02% -0.01 61 27.75 27.75 27.91 277 27.76 28.49 284 -0.11% 6.71%
Industrivärden A 316.00 2.46% 7.60 149 316.00 316.00 316.00 382 316.20 316.80 381 3.84% 12.15%
Infineon Technologie 32.95 3.89% 1.24 4931 31.89 31.70 32.95 10 32.48 32.16 5000 -7.88% 4.75%
ING Groep 10.36 3.72% 0.37 27239 10.30 10.27 10.38 13 9.54 10.25 123 12.08% 35.06%
INTESA SANPAOLO 2.27 2.43% 0.05 6458 2.27 2.27 2.27 5000 2.27 2.28 5000 4.87% 18.78%
Investor B 645.60 0.00% 0.00 - 645.60 645.60 645.60 50 660.60 661.80 131 2.74% 7.17%
Johnson, Matthey 3228.00 1.86% 59.00 129168 3197.00 3175.00 3248.00 100 3226.00 3229.00 80 2.06% 33.17%
Julius Baer Gruppe 58.18 4.12% 2.30 35360 56.16 56.08 58.28 66 58.12 58.24 154 -0.07% 0.00%
KBC Groep 59.26 1.44% 0.84 4675 58.38 58.38 59.48 137 59.32 59.42 139 -6.29% 1.39%
KERRY GROUP A 105.60 -0.19% -0.20 540 105.60 105.60 105.60 540 105.60 105.80 51 2.92% -11.19%
KINGFISHER 272.30 2.16% 5.75 796829 267.40 266.10 272.80 2083 272.20 275.40 1400 0.66% -1.97%
Koninklijke DSM 142.38 2.63% 3.65 395 139.60 139.32 142.43 58 142.55 142.95 60 1.00% -1.79%
KONINKLIJKE KPN 2.81 0.97% 0.03 335171 2.79 2.79 2.82 2781 2.81 2.81 1 2.73% 11.81%
PHILIPS 45.58 1.00% 0.45 2937 45.03 45.03 45.58 300 45.51 45.59 300 -0.62% 3.67%
L'Oreal 309.15 0.18% 0.55 120 307.45 307.45 309.15 25 309.50 309.20 10 1.01% -0.85%
LafargeHolcim 53.68 2.35% 1.23 156022 53.02 52.98 53.91 116 53.56 53.72 282 3.51% 0.00%
Lagardère 23.52 21.55% 4.17 58 23.52 23.52 23.52 34 23.54 23.84 80 21.55% 14.84%
Land Securities Grou 684.60 0.62% 4.20 313453 681.70 672.00 691.10 240 684.30 684.90 474 -0.62% 2.00%
Legal & General 283.30 1.91% 5.30 3058979 281.80 278.00 284.10 374 283.10 283.40 1062 5.04% 6.62%
Lloyds Banking Group 41.87 4.45% 1.78 81111277 40.67 40.37 41.97 4116 41.73 41.87 7539 7.28% 14.21%
LOGITECH INT. 87.88 1.83% 1.58 144806 88.04 86.42 88.70 100 87.84 88.02 23 -11.05% 0.00%
Lonza Group 543.40 1.95% 10.40 14895 535.80 530.40 545.00 28 543.00 543.60 15 -7.34% 0.00%
LVMH Moët Henn. L. Vui 534.35 1.73% 9.10 1535 520.35 520.35 535.05 40 532.80 535.80 40 -0.49% 4.73%
Man Group 155.05 2.17% 3.30 244141 152.10 150.95 156.65 470 154.90 155.35 454 1.17% 12.80%
MAN 42.90 0.00% 0.00 - 42.90 42.90 42.90 10 44.20 45.00 21 0.00% 0.00%
Marks & Spencer (M&S 148.65 2.27% 3.30 768826 145.60 145.00 148.85 900 148.55 148.90 261 2.16% 8.35%
MEDIASET 2.43 0.00% 0.00 - 2.43 2.43 2.43 3265 2.40 2.51 7597 8.96% 15.97%
Mediobanca Banca di 9.02 0.00% 0.00 - 9.02 9.02 9.02 50 8.61 9.00 50 4.79% 19.28%
Mitchells & Butlers 308.50 1.98% 6.00 61894 298.00 298.00 309.50 467 307.50 359.00 175 0.00% 27.74%
MORRISON WM SMKTS 172.45 -1.91% -3.35 1412180 175.40 170.65 175.45 10000 164.10 172.50 1700 1.44% -2.60%
Münchener Rück 258.90 0.00% 0.00 - 258.90 258.90 258.90 30 255.60 259.00 4 5.27% 6.02%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 833.00 0.65% 5.40 1124606 831.30 812.00 833.20 219 833.40 839.80 555 1.07% -3.38%
Naturgy Energy Group 21.15 1.54% 0.32 56 21.15 21.15 21.15 56 21.42 21.08 21 2.05% 11.55%
NatWest Group 192.45 2.39% 4.50 4142982 188.50 187.93 192.60 1653 192.35 192.50 1653 3.83% 14.93%
Nestlé SA 99.14 -0.02% -0.02 334948 99.10 98.42 99.38 100 99.13 99.19 130 4.02% 0.00%
NEXT 7458.00 0.51% 38.00 39497 7464.00 7400.00 7518.00 78 7450.00 7460.00 50 -1.43% 5.13%
NOKIA 3.29 2.15% 0.07 1867 3.26 3.26 3.29 2000 3.31 3.35 2000 -2.19% 4.33%
Nordea Bank 83.16 3.43% 2.76 1230 83.16 83.16 83.16 13 80.29 81.12 25 7.26% 23.70%
Norsk Hydro 48.99 0.00% 0.00 - 48.99 48.99 48.99 3 48.63 48.65 371 2.37% 22.90%
NOVARTIS N 79.00 2.53% 1.95 527330 77.75 77.70 79.16 48 78.96 79.01 72 -0.58% 0.00%
ORANGE SA 9.97 0.92% 0.09 1278 9.89 9.88 9.97 600 9.94 10.01 600 4.32% 2.60%
Orkla ASA 80.62 0.00% 0.00 - 80.62 80.62 80.62 125 80.70 81.66 994 0.55% -7.44%
PEARSON 805.40 6.23% 47.20 920033 751.40 717.40 838.00 92 804.80 813.20 1000 1.23% 11.80%
Pennon Group 937.60 -1.08% -10.20 231265 950.40 913.40 952.60 316 938.00 939.00 31 9.07% -0.11%
Pernod Ricard 157.93 -0.35% -0.55 1445 157.47 157.47 157.93 52 158.20 158.50 1 -1.91% 0.14%
Persimmon 3067.00 5.50% 160.00 207131 2933.00 2891.00 3073.00 29 3065.00 3069.00 80 12.51% 10.60%
Pharol SGPS SA 0.14 0.00% 0.00 - 0.14 0.14 0.14 13536 0.13 0.13 4718 0.00% 11.52%
Porsche Automobil 76.05 0.28% 0.21 852 76.00 75.92 76.09 109 77.04 77.24 108 12.43% 34.17%
Provident Financial 250.20 0.08% 0.20 61089 254.20 248.40 260.00 152 241.20 260.20 152 -12.39% -19.19%
Prudential 1510.00 2.51% 37.00 2052568 1485.00 1475.00 1510.25 469 1508.00 1510.00 255 4.39% 12.00%
Publicis Groupe 48.99 0.00% 0.00 - 48.99 48.99 48.99 3 49.14 49.34 4 1.18% 19.49%
PUMA 84.13 0.00% 0.00 - 84.13 84.13 84.13 80 83.74 82.14 342 -4.68% -8.99%
RANK GROUP 182.40 0.66% 1.20 22453 181.80 181.00 185.60 16149 175.00 185.80 420 6.54% 28.27%
Reach PLC 210.50 3.19% 6.50 76518 205.00 205.00 214.50 628 180.60 213.00 628 -4.10% 46.18%
RECKITT BENCKISER 6210.00 -0.83% -52.00 279582 6272.00 6142.00 6272.00 29 6172.00 6210.00 50 2.81% -5.13%
Relx Plc 1712.50 0.94% 16.00 388265 1701.50 1683.50 1717.00 102 1686.50 1713.00 110 0.41% -5.70%
Renault 40.03 3.30% 1.28 1235 39.73 39.73 40.16 277 38.81 40.03 100 6.08% 11.47%
Rentokil Initial 467.80 -2.83% -13.60 1880370 482.20 465.20 484.00 662 467.50 468.10 168 -1.25% -7.77%
REPSOL 10.93 -1.66% -0.18 3679 10.92 10.92 10.99 1000 10.60 10.90 1000 2.13% 31.82%
RIO TINTO 6045.00 3.44% 201.00 667380 5913.00 5843.00 6045.00 20 6037.00 6134.00 100 -3.90% 10.17%
ROCHE GS 303.10 1.41% 4.20 165039 300.00 297.90 303.30 82 302.95 303.10 60 1.03% 0.00%
ROLLS ROYCE 116.10 7.00% 7.60 10671855 110.65 109.75 116.45 655 116.00 116.15 2837 4.64% 3.43%
RSA INSURANCE GROUP 678.40 0.18% 1.20 240947 678.00 677.20 678.80 879 678.20 682.60 220 0.27% 0.06%
RWE AG 31.61 0.52% 0.17 3999 31.05 31.00 31.61 155 30.84 31.59 49 0.43% -9.04%
Ryanair Holdings 15.79 0.00% 0.00 - 15.79 15.79 15.79 307 16.80 16.41 302 -6.60% -3.60%
SAGE GROUP 591.80 0.17% 1.00 574445 592.20 583.40 594.40 122 591.20 592.20 230 4.04% 1.47%
Sainsbury (J) 226.30 -1.78% -4.10 1011937 229.40 223.00 230.80 10000 204.80 226.40 1277 0.67% -0.09%
Saipem 2.25 0.00% 0.00 - 2.25 2.25 2.25 40 2.25 2.48 16084 -16.25% 1.72%
Sampo 'A' 36.69 1.51% 0.55 679 36.58 36.58 36.69 224 37.24 37.29 212 -2.26% 4.19%
Sandvik 236.75 3.02% 6.95 1555 233.00 233.00 236.75 348 230.10 241.60 98 3.43% 16.80%
Sanofi 77.39 0.00% 0.00 - 77.39 77.39 77.39 90 78.08 78.68 90 1.28% -1.87%
SAP SE 104.70 2.40% 2.45 1174 102.26 101.90 105.10 100 104.70 104.86 100 1.34% -2.64%
SBM Offshore 15.30 0.87% 0.13 1571 15.34 15.29 15.34 502 15.29 15.32 539 -0.39% -2.32%
Schneider Electric 122.60 0.00% 0.00 - 122.60 122.60 122.60 68 124.85 125.05 64 -1.41% 2.90%
Securitas B 137.65 0.00% 0.00 - 137.65 137.65 137.65 558 140.45 140.60 584 4.22% 3.30%
SGS N 2630.00 0.04% 1.00 1408 2626.00 2615.00 2637.00 1 2629.00 2631.00 1 -0.34% 0.00%
Siemens 132.09 2.20% 2.84 661 131.08 130.44 132.09 43 131.64 129.42 10 2.93% 12.00%
Signature Aviation 403.70 0.22% 0.90 336743 402.20 401.80 404.90 4856 402.60 403.80 358 1.15% 3.97%
SEB A 99.76 0.00% 0.00 - 99.76 99.76 99.76 818 105.80 106.00 800 1.18% 17.39%
Skanska B 213.80 3.79% 7.80 73 213.80 213.80 213.80 396 213.70 206.40 371 1.81% 1.38%
SKF B 239.40 0.00% 0.00 - 239.40 239.40 239.40 339 245.90 246.30 356 3.59% 11.61%
SMITH & NEPHEW 1370.00 1.59% 21.50 386695 1364.00 1342.00 1371.50 232 1369.00 1370.00 232 -1.69% -9.69%
Smiths Group 1528.00 1.29% 19.50 103429 1501.50 1493.00 1528.00 259 1526.00 1528.00 199 1.16% 1.66%
SNAM 4.29 0.30% 0.01 914 4.29 4.29 4.29 3 4.28 4.27 3 -1.81% -7.11%
Société Générale 22.41 5.04% 1.07 6424 21.77 21.70 22.41 263 22.39 22.47 600 3.77% 24.53%
Sodexo 86.86 0.70% 0.60 4159 85.60 85.28 87.06 1 85.00 83.92 56 8.91% 23.87%
Solvay 104.90 0.00% 0.00 - 104.90 104.90 104.90 79 108.90 105.45 79 1.82% 7.77%
SSE 1313.00 0.31% 4.00 373181 1322.00 1285.00 1322.50 537 1311.00 1313.00 224 -0.98% -12.73%
STANDARD CHARTERED 511.40 2.20% 11.00 1877426 502.00 499.60 512.80 14219 509.00 511.60 599 8.76% 9.79%
Stellantis 14.34 3.37% 0.47 8704 14.29 14.29 14.34 231 14.48 13.84 228 3.02% 0.00%
STMicroelectronics 29.16 2.42% 0.69 9710 28.70 28.70 29.36 30 29.16 29.20 400 -7.36% -4.17%
Stora Enso Oyj R 16.86 0.00% 0.00 - 16.86 16.86 16.86 474 17.00 17.04 475 2.15% 7.42%
Svenska Cellulos B 148.85 -0.57% -0.85 1868 148.85 148.85 148.85 568 151.90 152.25 542 2.58% 3.30%
SHB A 90.86 0.00% 0.00 - 90.86 90.86 90.86 190 93.54 91.74 107 2.01% 9.52%
Swatch Group 284.00 3.35% 9.20 26668 275.00 274.80 285.10 31 283.70 285.90 19 1.46% 0.00%
Swedbank A 150.80 0.00% 0.00 - 150.80 150.80 150.80 109 151.28 175.50 71 0.00% 3.96%
SWEDISH MATCH 619.70 -1.20% -7.50 216 618.50 618.50 619.70 128 617.60 618.40 131 1.59% -3.26%
Swiss Life Hldg 460.30 3.37% 15.00 13603 453.60 451.60 460.80 25 460.20 460.40 40 -1.72% 0.00%
Swiss Re 91.40 2.97% 2.64 87398 89.52 89.50 91.64 31 91.36 91.44 140 5.08% 0.00%
SWISSCOM N 476.40 1.69% 7.90 13474 469.50 469.50 476.60 25 476.10 479.70 67 3.09% 0.00%
TATE & LYLE 751.60 -0.19% -1.40 77094 757.00 745.80 757.00 37 751.40 751.60 95 1.79% 11.55%
Tele2 B 114.28 4.46% 4.88 131 114.28 114.28 114.28 767 113.95 114.15 733 5.08% 4.82%
Telecom Italia 0.41 2.64% 0.01 4117 0.41 0.41 0.41 20000 0.41 0.41 20000 4.00% 8.33%
TELEFÓNICA 3.87 0.43% 0.02 8624 3.88 3.87 3.88 1768 3.89 3.89 1791 9.63% 19.44%
Telekom Austria 6.35 0.00% 0.00 - 6.35 6.35 6.35 283 6.59 6.38 235 0.00% -0.16%
Telenor 145.55 2.14% 3.05 355 145.55 145.55 145.55 582 145.55 145.70 333 0.92% -2.63%
Telia Company 34.46 0.00% 0.00 - 34.46 34.46 34.46 2349 35.51 35.66 348 -0.35% 1.06%
Tesco PLC 220.50 -1.65% -3.70 5803641 223.10 219.00 223.30 3154 220.30 220.60 1414 -0.77% -5.24%
Thales 80.80 0.00% 0.00 - 80.80 80.80 80.80 153 80.58 81.32 96 4.55% 7.73%
thyssenkrupp AG 11.60 0.00% 0.00 - 11.60 11.60 11.60 500 3.36 11.96 170 4.18% 43.40%
TietoEVRY 26.06 1.16% 0.30 185 25.84 25.84 26.06 480 26.26 26.30 465 -0.08% -3.12%
Total 40.86 -1.04% -0.43 20928 41.50 40.42 41.50 230 40.73 40.93 230 4.96% 15.69%
TRAVIS PERKINS 1532.00 3.69% 54.50 53137 1486.50 1480.50 1536.00 276 1530.50 1541.50 62 3.86% 13.40%
TUI AG 435.40 5.19% 21.50 304770 424.30 424.30 436.10 305 434.80 436.60 410 -3.24% 56.01%
TF1 7.52 1.97% 0.14 190 7.52 7.52 7.52 592 7.51 7.52 338 1.24% 12.08%
UCB 77.66 -0.58% -0.45 358 77.66 77.66 77.66 107 78.34 82.20 29 -6.52% -8.53%
UNICREDIT 7.69 0.00% 0.00 - 7.69 7.69 7.69 50 7.72 7.72 92 0.00% 0.00%
Unilever 3899.00 0.21% 8.00 2040093 3876.00 3838.00 3907.00 5 3899.00 3904.00 250 4.26% -11.73%
UNITED UTILITIES 880.20 -1.26% -11.20 469344 890.40 861.60 892.40 86 879.60 880.40 220 4.15% -0.61%
UPM-KYMMENE 32.96 0.49% 0.16 2081 32.72 32.64 32.98 91 33.18 33.28 3 3.40% 7.26%
Valéo 31.20 6.47% 1.90 13231 30.26 30.21 31.20 274 31.12 31.17 4 0.69% -9.79%
Veolia Environnement 22.13 0.00% 0.00 - 22.13 22.13 22.13 52 23.46 22.47 163 -1.36% 10.71%
Vinci 88.08 1.45% 1.26 43 88.08 88.08 88.08 1 88.74 88.08 43 0.42% 7.15%
Vivendi 27.70 -1.00% -0.28 781 27.60 27.60 27.76 287 27.92 27.96 290 -3.64% 4.81%
VODAFONE GROUP 126.14 1.50% 1.86 10708623 125.28 124.26 126.14 666 126.12 128.22 2500 2.22% 3.70%
Volvo B 229.95 2.00% 4.50 6055 225.40 224.80 231.20 361 229.90 230.20 77 5.19% 17.95%
Whitbread 3552.00 4.62% 157.00 79439 3435.00 3435.00 3565.00 13 3550.00 3554.00 17 0.09% 9.66%
WILLIAM HILL 271.20 0.11% 0.30 265103 271.10 270.80 271.30 20000 271.00 271.20 11 0.07% 0.59%
Wolters Kluwer 67.62 2.08% 1.38 151 66.24 66.24 67.62 3 67.60 67.50 101 1.63% -4.53%
WPP PLC 923.20 3.96% 35.20 748982 892.80 888.60 927.80 181 922.60 923.80 56 4.32% 10.92%
ZURICH INSURANCE 399.50 2.44% 9.50 18055 392.70 392.10 399.80 10 399.10 415.00 75 6.14% 0.00%