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:
2019
|
2020
|
2021
|
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% |