Finanz und Wirtschaft 
19.07.2019 05:50:53
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 394.73 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.07.2019 / 05:50 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 14.51% | 400.7 | 338.1 |
| 1 Woche | 0.03% | 396.8 | 392.0 |
| 1 Monat | 0.45% | 400.7 | 387.8 |
| 3 Monate | -0.88% | 400.7 | 372.7 |
| 6 Monate | 8.38% | 400.7 | 359.2 |
| 1 Jahr | 0.15% | 400.7 | 333.5 |
| 3 Jahre | 13.64% | 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 | 1112.50 | -1.59% | -18.00 | 239032 | 1123.50 | 1109.00 | 1125.00 | 250 | 1112.00 | 1113.00 | 282 | -1.85% | 43.59% |
| A.P. Moller-Maersk B | 7544.00 | -1.49% | -114.00 | 2692 | 7562.00 | 7526.00 | 7640.00 | 49 | 7418.00 | 7724.00 | 47 | -2.66% | 4.44% |
| ABB N | 19.56 | - | - | - | - | - | - | 2843 | 18.83 | 19.73 | 6082 | 0.28% | 4.94% |
| ACCOR | 39.19 | -0.46% | -0.18 | 87515 | 39.09 | 38.96 | 39.40 | 200 | 39.05 | 39.31 | 200 | 2.78% | 5.89% |
| Acerinox | 7.82 | -0.31% | -0.02 | 210644 | 7.77 | 7.75 | 7.86 | 290 | 7.81 | 7.85 | 5035 | -0.81% | -9.83% |
| Adecco N | 58.52 | - | - | - | - | - | - | 950 | 55.44 | 61.56 | 911 | -0.95% | 27.52% |
| ADIDAS | 281.50 | 0.32% | 0.90 | 133155 | 280.25 | 277.00 | 283.15 | 21 | 280.50 | 281.55 | 55 | 1.20% | 54.12% |
| AEGON | 4.54 | -0.20% | -0.01 | 768028 | 4.50 | 4.50 | 4.57 | 1090 | 4.53 | 4.55 | 1704 | -0.35% | 11.59% |
| AGEAS/NV | 48.76 | -0.23% | -0.11 | 73315 | 48.37 | 48.30 | 48.84 | 251 | 48.74 | 48.76 | 57 | 1.52% | 24.45% |
| Agfa-Gevaert | 3.67 | 0.77% | 0.03 | 31552 | 3.63 | 3.63 | 3.69 | 10277 | 3.59 | 3.71 | 10131 | 4.26% | 9.61% |
| Air Liquide | 122.55 | 0.04% | 0.05 | 128144 | 122.05 | 121.80 | 123.15 | 16 | 115.00 | 122.85 | 70 | 0.57% | 13.00% |
| Airbus Group | 132.14 | 0.33% | 0.44 | 300708 | 130.44 | 131.12 | 132.86 | 379 | 130.58 | 132.26 | 40 | 4.79% | 57.80% |
| Akzo Nobel | 82.64 | -0.60% | -0.50 | 115145 | 82.93 | 82.36 | 83.03 | 71 | 82.43 | 82.67 | 64 | 0.12% | 4.64% |
| ALLIANZ | 215.70 | -0.62% | -1.35 | 180439 | 215.50 | 215.20 | 216.60 | 22 | 215.55 | 217.65 | 227 | -0.36% | 22.67% |
| ALLIED DOMECQ PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALLIED IRISH BANKS | 5.57 | - | - | - | - | - | - | - | - | - | - | - | - |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ANGLO AMERICAN | 2187.00 | -0.46% | -10.00 | 567364 | 2190.75 | 2175.00 | 2206.00 | 185 | 2181.00 | 2188.50 | 168 | 2.01% | 25.57% |
| ASML Holding | 199.62 | 3.02% | 5.86 | 510091 | 193.30 | 193.20 | 200.60 | 58 | 199.50 | 199.78 | 27 | 7.90% | 45.60% |
| ASSA Abloy B | 215.90 | -1.28% | -2.80 | 898974 | 218.60 | 214.00 | 218.60 | 2106 | 212.00 | 219.60 | 2073 | 2.76% | 36.91% |
| Assicurazioni Genera | 17.06 | -0.18% | -0.03 | 867210 | 16.96 | 16.96 | 17.14 | 825 | 17.06 | 17.07 | 833 | -0.64% | 16.97% |
| A.B. Foods | 2345.00 | 1.21% | 28.00 | 265623 | 2314.00 | 2310.00 | 2356.00 | 170 | 2343.00 | 2353.00 | 167 | -0.76% | 14.28% |
| AstraZeneca | 6405.00 | -0.39% | -25.00 | 416524 | 6423.00 | 6366.00 | 6451.00 | 3 | 6401.00 | 6404.00 | 177 | 0.28% | 9.30% |
| Atlas Copco A | 281.70 | -1.81% | -5.20 | 505879 | 282.70 | 279.00 | 283.20 | 295 | 281.50 | 286.40 | 1811 | 0.79% | 34.16% |
| Autoliv Sdr | 650.90 | -0.60% | -3.90 | 23672 | 649.00 | 646.00 | 655.80 | 300 | 641.80 | 659.00 | 300 | 5.87% | 3.32% |
| Aviva | 420.80 | -0.31% | -1.30 | 326184 | 421.40 | 420.10 | 423.00 | 855 | 420.70 | 420.90 | 600 | -0.71% | 12.45% |
| AXA | 23.66 | -0.48% | -0.12 | 946170 | 23.68 | 23.59 | 23.80 | 320 | 23.59 | 23.68 | 440 | 0.23% | 25.44% |
| BAE SYSTEMS | 518.40 | -0.04% | -0.20 | 772089 | 515.50 | 514.20 | 523.20 | 655 | 518.40 | 520.00 | 980 | 5.32% | 12.67% |
| Bâloise N | 172.30 | - | - | - | - | - | - | 1000 | 165.00 | 179.00 | 1000 | -0.69% | 27.44% |
| BCA MONTE DEI PASCHI | 1.61 | 0.12% | 0.00 | 18636 | 1.59 | 1.59 | 1.61 | 850 | 1.60 | 1.63 | 31185 | -4.51% | 7.88% |
| BBVA | 4.85 | -14.60% | -0.83 | 4065726 | 4.88 | 4.81 | 4.89 | 3338 | 4.85 | 4.86 | 3000 | -1.50% | -25.41% |
| BA.SABADELL | 0.92 | 0.24% | 0.00 | 2141011 | 0.90 | 0.89 | 0.92 | 10326 | 0.92 | 0.92 | 10326 | -2.56% | -7.76% |
| Banco Santander | 4.05 | -1.46% | -0.06 | 11071525 | 4.06 | 4.00 | 4.08 | 4000 | 4.05 | 4.06 | 2400 | -3.78% | 2.18% |
| Bank of Ireland | 4.48 | -1.02% | -0.05 | 256902 | 4.46 | 4.42 | 4.50 | 559 | 4.00 | 5.75 | 1500 | -4.80% | -7.97% |
| BANKINTER | 6.41 | -1.17% | -0.08 | 655153 | 6.41 | 6.39 | 6.46 | 1000 | 6.41 | 6.42 | 500 | 0.47% | -8.30% |
| Barclays Bank | 156.24 | 0.55% | 0.86 | 2615006 | 154.74 | 154.74 | 156.78 | 3588 | 156.24 | 156.50 | 3168 | -1.16% | 4.34% |
| BARRATT DEVELOPMENTS | 631.20 | 0.41% | 2.60 | 810758 | 630.20 | 625.60 | 634.20 | 850 | 630.60 | 631.60 | 1207 | 2.70% | 36.71% |
| BAYER | 58.81 | -0.41% | -0.24 | 453690 | 59.08 | 58.67 | 59.59 | 220 | 58.80 | 58.87 | 84 | -0.51% | -3.13% |
| BMW | 66.19 | -0.42% | -0.28 | 364907 | 66.05 | 65.75 | 66.42 | 11 | 66.17 | 66.20 | 105 | 1.36% | -6.41% |
| BBA AVIATION | 285.40 | -0.28% | -0.80 | 83296 | 285.60 | 284.80 | 287.40 | 894 | 285.40 | 285.60 | 300 | 1.86% | 30.44% |
| BCA POP SONDRIO | 1.94 | -0.82% | -0.02 | 31259 | 1.95 | 1.93 | 1.95 | 8414 | 1.92 | 1.96 | 8320 | -4.05% | -25.65% |
| BEIERSDORF | 106.65 | -0.47% | -0.50 | 100883 | 106.83 | 106.10 | 107.50 | 120 | 106.55 | 106.65 | 788 | 0.66% | 16.86% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1996.80 | -1.76% | -35.70 | 678413 | 2015.00 | 1996.80 | 2022.00 | 451 | 1997.40 | 1999.80 | 247 | 0.71% | 21.17% |
| BNP Paribas | 42.40 | -0.19% | -0.08 | 416409 | 42.30 | 41.92 | 42.73 | 250 | 42.41 | 42.56 | 200 | -0.46% | 7.37% |
| BOC GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bouygues | 32.88 | -0.18% | -0.06 | 185146 | 32.62 | 32.49 | 33.02 | 250 | 32.78 | 32.98 | 250 | 3.62% | 4.95% |
| BP | 515.30 | -2.59% | -13.70 | 11540592 | 525.10 | 515.30 | 525.10 | 17 | 515.40 | 516.50 | 3800 | -5.78% | 3.81% |
| BPER | 3.84 | 1.19% | 0.04 | 142021 | 3.76 | 3.76 | 3.85 | 3400 | 3.84 | 3.85 | 1400 | 0.73% | 14.45% |
| BRADFORD & BINGLEY | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BRIT AMER TOBACCO | 3099.50 | 6.00% | 175.50 | 743944 | 2931.75 | 2929.50 | 3120.50 | 500 | 3098.50 | 3101.00 | 100 | 6.95% | 23.81% |
| BRITISH LAND CO | 536.80 | -0.26% | -1.40 | 504430 | 537.00 | 533.80 | 541.60 | 1371 | 536.60 | 537.40 | 650 | -0.19% | 0.34% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BT GROUP | 189.68 | -0.11% | -0.20 | 3070938 | 190.30 | 188.86 | 191.00 | 2632 | 189.64 | 189.86 | 2632 | -1.81% | -20.20% |
| BUNZL | 2132.00 | -1.11% | -24.00 | 142085 | 2152.00 | 2116.00 | 2152.00 | 230 | 2123.00 | 2134.00 | 230 | 0.85% | -9.78% |
| Canary Wharf Group P | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Cap Gemini | 112.20 | -0.66% | -0.75 | 137403 | 112.10 | 110.50 | 112.80 | 43 | 111.75 | 112.20 | 40 | -1.49% | 29.77% |
| CAPITA | 116.05 | 1.80% | 2.05 | 952263 | 113.90 | 113.55 | 117.65 | 2600 | 115.90 | 116.10 | 2600 | 3.52% | 2.97% |
| Carnival | 3507.00 | -1.29% | -46.00 | 102234 | 3530.00 | 3504.00 | 3536.00 | 138 | 3505.00 | 3508.00 | 138 | 0.78% | -6.58% |
| Carrefour | 17.75 | -0.14% | -0.03 | 294685 | 17.66 | 17.66 | 17.90 | 278 | 17.73 | 17.77 | 258 | -0.06% | 19.62% |
| Casino Guichard | 32.59 | 1.46% | 0.47 | 20519 | 32.20 | 32.07 | 32.71 | 150 | 32.48 | 32.61 | 103 | 3.30% | -11.13% |
| CATTLES | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CECONOMY | 5.48 | -0.98% | -0.05 | 147182 | 5.43 | 5.40 | 5.50 | 256 | 5.48 | 5.48 | 198 | -4.86% | 73.69% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Christian Dior | 489.40 | -0.33% | -1.60 | 2135 | 486.60 | 484.60 | 489.40 | 30 | 488.40 | 490.80 | 30 | 1.58% | 46.61% |
| Michelin (CGDE) | 105.70 | -0.33% | -0.35 | 151553 | 105.45 | 105.00 | 107.10 | 157 | 105.65 | 106.20 | 45 | -2.72% | 22.22% |
| Clariant N | 19.80 | - | - | - | - | - | - | 2810 | 18.91 | 20.59 | 5000 | 2.25% | 9.61% |
| CNP Assurances | 20.10 | 0.00% | 0.00 | 27521 | 20.10 | 19.89 | 20.14 | 140 | 20.08 | 20.16 | 650 | -1.28% | 8.88% |
| COBHAM | 117.65 | -0.17% | -0.20 | 1146324 | 117.85 | 117.00 | 118.70 | 10200 | 117.55 | 118.10 | 13182 | 1.25% | 20.15% |
| Commerzbank | 6.38 | -1.77% | -0.12 | 711307 | 6.44 | 6.33 | 6.47 | 754 | 6.37 | 6.38 | 577 | -2.28% | -40.54% |
| Compagnie de Saint-G | 34.16 | -0.52% | -0.18 | 431328 | 34.41 | 33.97 | 34.41 | 300 | 34.08 | 34.28 | 300 | 2.31% | 15.48% |
| Richemont N | 82.66 | - | - | - | - | - | - | 672 | 78.20 | 86.80 | 648 | 0.12% | 31.46% |
| Compass Group | 1957.00 | -0.13% | -2.50 | 526908 | 1956.00 | 1939.50 | 1962.00 | 250 | 1956.50 | 1958.50 | 254 | 1.16% | 18.93% |
| CS Group N | 11.71 | - | - | - | - | - | - | 4746 | 11.19 | 12.31 | 4526 | 1.91% | 8.67% |
| CRH PLC | 2647.00 | -0.82% | -22.00 | 270004 | 2663.00 | 2645.00 | 2667.00 | 185 | 2645.00 | 2654.00 | 185 | 0.19% | 28.43% |
| Crédit Agricole | 10.78 | -1.51% | -0.17 | 1530520 | 10.87 | 10.68 | 10.91 | 400 | 10.78 | 10.82 | 800 | -2.04% | 14.60% |
| DLY MAIL & GEN TRUST | 770.00 | -0.65% | -5.00 | 10944 | 774.00 | 767.00 | 775.00 | 223 | 770.00 | 771.00 | 280 | -1.03% | 33.45% |
| Daimler | 45.48 | -1.53% | -0.70 | 878780 | 45.81 | 45.41 | 46.09 | 268 | 45.47 | 45.48 | 268 | -2.51% | -0.95% |
| Danone | 75.72 | 0.56% | 0.42 | 335118 | 75.48 | 75.34 | 76.22 | 2 | 75.72 | 75.76 | 142 | - | 23.20% |
| Danske Bank | 102.35 | 0.29% | 0.30 | 512226 | 101.00 | 100.85 | 103.25 | 309 | 96.00 | 109.00 | 432 | -0.73% | -20.44% |
| DEUTSCHE BANK | 6.99 | -0.48% | -0.03 | 2042560 | 6.95 | 6.92 | 7.08 | 1500 | 6.98 | 7.01 | 1500 | 5.99% | 0.29% |
| DEUTSCHE BOERSE | 128.15 | 0.91% | 1.15 | 149504 | 126.90 | 126.80 | 128.45 | 39 | 128.05 | 128.20 | 100 | -0.19% | 22.46% |
| DEUTSCHE LUFTHANSA | 14.92 | -1.19% | -0.18 | 896026 | 15.03 | 14.80 | 15.12 | 380 | 14.91 | 14.96 | 327 | 0.07% | -24.11% |
| DEUTSCHE POST | 29.32 | -0.29% | -0.09 | 469173 | 29.45 | 29.32 | 29.61 | 169 | 29.27 | 29.33 | 306 | -0.36% | 22.60% |
| Deutsche Telekom | 14.75 | -0.82% | -0.12 | 1890799 | 14.70 | 14.70 | 14.94 | 1025 | 14.75 | 14.75 | 1025 | -3.61% | -0.55% |
| Dexia | 3.83 | 0.00% | 0.00 | 10 | 3.83 | 3.83 | 3.89 | 84 | 3.65 | 4.04 | 211 | 0.52% | 2.96% |
| Diageo | 3410.50 | -0.57% | -19.50 | 867998 | 3423.00 | 3394.50 | 3435.25 | 6 | 3409.50 | 3410.50 | 3 | -0.60% | 21.83% |
| Dixons Retail | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DNB ASA | 156.00 | -0.89% | -1.40 | 465308 | 155.60 | 155.30 | 157.10 | 68 | 154.65 | 182.10 | 94 | -3.64% | 13.08% |
| E.ON | 9.42 | 0.43% | 0.04 | 1356894 | 9.35 | 9.34 | 9.47 | 702 | 9.42 | 9.42 | 702 | -0.60% | 9.12% |
| ELECTROCOMPONENTS | 595.00 | 0.00% | 0.00 | 58481 | 599.80 | 589.20 | 599.80 | 2000 | 594.40 | 595.00 | 36 | 1.64% | 17.13% |
| Electrolux B | 234.00 | -0.55% | -1.30 | 373832 | 234.70 | 232.00 | 241.10 | 2521 | 231.20 | 236.10 | 2521 | -1.06% | 25.37% |
| Endesa | 23.04 | 0.96% | 0.22 | 587028 | 22.70 | 22.65 | 23.08 | 5 | 23.05 | 24.03 | 1923 | 0.96% | 14.06% |
| ENEL | 6.57 | 1.08% | 0.07 | 6991955 | 6.49 | 6.49 | 6.62 | 3073 | 6.57 | 6.58 | 2000 | 1.15% | 30.59% |
| ENI | 14.31 | -0.58% | -0.08 | 2370043 | 14.34 | 14.26 | 14.46 | 1274 | 14.31 | 14.33 | 600 | -3.40% | 4.36% |
| Equinor | 160.55 | -1.56% | -2.55 | 1020860 | 162.15 | 160.20 | 162.15 | 66 | 159.20 | 161.75 | 65 | -7.52% | -12.82% |
| Ericsson B | 81.46 | 1.85% | 1.48 | 7279245 | 81.56 | 80.44 | 82.22 | 6460 | 79.86 | 83.64 | 6174 | -8.64% | 4.76% |
| ERSTE GROUP BANK | 33.45 | 0.18% | 0.06 | 157624 | 33.10 | 33.01 | 33.62 | 1499 | 32.99 | 33.58 | 133 | -0.83% | 15.70% |
| EssilorLuxottica | 118.75 | 1.93% | 2.25 | 301790 | 114.70 | 114.70 | 119.20 | 110 | 118.75 | 118.80 | 99 | 2.15% | 7.32% |
| Eurobank Ergasias | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EXEL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 5818.00 | -1.99% | -118.00 | 123635 | 5884.00 | 5812.00 | 5888.00 | 75 | 5814.00 | 5818.00 | 52 | 1.68% | 16.38% |
| Fiat Chrysler | 12.21 | 0.21% | 0.03 | 628901 | 12.11 | 12.09 | 12.28 | 694 | 12.21 | 12.21 | 694 | -1.13% | -3.49% |
| FIRSTGROUP | 108.40 | 0.84% | 0.90 | 69650 | 107.70 | 107.50 | 108.70 | 2100 | 108.30 | 108.50 | 400 | 2.85% | 29.59% |
| FORTUM | 20.29 | -0.20% | -0.04 | 374660 | 20.24 | 20.13 | 20.37 | 2468 | 19.91 | 20.69 | 2194 | 0.79% | 6.65% |
| FRESENIUS MED. CARE | 67.56 | -0.82% | -0.56 | 213808 | 67.84 | 67.48 | 68.56 | 70 | 67.50 | 67.78 | 70 | -4.41% | 19.58% |
| GLAXOSMITHKLINE | 1649.10 | -0.38% | -6.30 | 1640011 | 1646.80 | 1645.40 | 1660.00 | 9 | 1648.80 | 1649.60 | 649 | 0.81% | 10.50% |
| GBL | 84.82 | -0.59% | -0.50 | 9742 | 84.92 | 84.36 | 85.02 | 10 | 84.82 | 84.88 | 35 | -1.10% | 11.84% |
| Hammerson | 275.50 | -0.22% | -0.60 | 370781 | 276.10 | 274.20 | 279.50 | 1722 | 275.40 | 275.80 | 4300 | -1.71% | -16.46% |
| HAYS | 149.90 | 1.49% | 2.20 | 930017 | 147.00 | 146.40 | 151.10 | 1400 | 149.70 | 150.00 | 1400 | 1.83% | 6.54% |
| HBOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Heineken | 99.74 | -0.16% | -0.16 | 109409 | 99.70 | 99.24 | 99.94 | 76 | 99.74 | 99.78 | 76 | 0.69% | 29.47% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| HENKEL Vz | 89.68 | 0.02% | 0.02 | 188481 | 89.48 | 89.18 | 91.20 | 140 | 89.60 | 89.70 | 200 | 2.77% | -5.92% |
| Hennes & Mauritz B | 166.74 | -0.86% | -1.44 | 724079 | 168.00 | 165.50 | 168.08 | 3528 | 165.24 | 166.90 | 499 | -1.88% | 32.19% |
| HSBC Holdings | 662.00 | -0.35% | -2.30 | 2742368 | 664.20 | 660.70 | 666.30 | 1653 | 662.00 | 662.60 | 1795 | -0.35% | 2.67% |
| IMI PLC | 982.80 | -3.27% | -33.20 | 39430 | 1015.00 | 982.80 | 1015.00 | 321 | 982.60 | 983.60 | 551 | -0.75% | 3.73% |
| Inditex Ind De Desno | 27.37 | 0.88% | 0.24 | 557706 | 26.96 | 26.96 | 27.46 | 593 | 27.35 | 27.37 | 593 | 2.01% | 22.08% |
| Industrivärden A | 212.20 | -2.48% | -5.40 | 25166 | 215.40 | 212.00 | 216.20 | 2758 | 211.00 | 214.60 | 2758 | -3.63% | 16.02% |
| Infineon Technologie | 16.37 | 0.31% | 0.05 | 813220 | 16.21 | 16.21 | 16.46 | 306 | 16.36 | 16.38 | 469 | 2.71% | -6.19% |
| ING Groep | 10.26 | -0.23% | -0.02 | 2085705 | 10.19 | 10.19 | 10.30 | 1304 | 10.26 | 10.27 | 850 | -1.40% | 6.96% |
| INTESA SANPAOLO | 2.06 | 0.53% | 0.01 | 8620309 | 2.03 | 2.03 | 2.06 | 5600 | 2.06 | 2.06 | 9526 | 0.14% | 6.34% |
| Investor B | 455.30 | -0.24% | -1.10 | 324527 | 454.90 | 451.50 | 457.90 | 1161 | 447.30 | 459.30 | 1288 | -0.04% | 21.58% |
| ISS A/S NAM. DK 20 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Johnson, Matthey | 3045.00 | -4.84% | -155.00 | 281847 | 3178.00 | 3045.00 | 3178.00 | 110 | 3043.00 | 3046.00 | 30 | -6.48% | 9.30% |
| Johnston Press | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Julius Baer N | 43.50 | - | - | - | - | - | - | 3000 | 42.00 | 45.72 | 1229 | 2.98% | 24.43% |
| KBC Groep | 58.42 | -1.55% | -0.92 | 254376 | 58.58 | 57.52 | 58.80 | 125 | 58.36 | 58.42 | 111 | -2.41% | 3.54% |
| KERRY GROUP A | 106.80 | -0.19% | -0.20 | 1290 | 106.50 | 105.10 | 106.90 | 127 | 106.70 | 106.80 | 26 | 0.95% | 23.54% |
| KINGFISHER | 220.90 | -0.23% | -0.50 | 1152980 | 220.20 | 220.20 | 224.00 | 3535 | 220.50 | 221.00 | 2000 | 0.55% | 6.92% |
| Koninklijke DSM | 112.75 | -1.10% | -1.25 | 73609 | 113.05 | 111.95 | 113.30 | 56 | 112.70 | 113.15 | 43 | 1.17% | 58.27% |
| KONINKLIJKE KPN | 2.64 | 0.88% | 0.02 | 2159518 | 2.62 | 2.62 | 2.66 | 1916 | 2.63 | 2.65 | 1916 | -1.01% | 3.09% |
| PHILIPS | 39.27 | -0.67% | -0.27 | 636551 | 39.38 | 39.16 | 39.52 | 126 | 39.26 | 39.28 | 95 | -0.51% | 26.80% |
| L'Oreal | 250.60 | -0.32% | -0.80 | 85129 | 251.10 | 249.10 | 252.10 | 11 | 225.00 | 251.00 | 17 | -0.28% | 24.55% |
| LafargeHolcim N | 47.59 | - | - | - | - | - | - | 200 | 47.51 | 48.11 | 400 | -2.30% | 17.80% |
| Lagardère | 22.20 | -0.63% | -0.14 | 25239 | 22.22 | 22.14 | 22.28 | 130 | 22.16 | 22.22 | 200 | -0.63% | 0.68% |
| LAND SECURITES GRP | 841.80 | -0.02% | -0.20 | 245846 | 842.40 | 839.00 | 847.20 | 380 | 841.00 | 842.60 | 603 | 0.67% | 4.44% |
| Legal & General | 271.00 | -0.11% | -0.30 | 1780340 | 269.50 | 269.30 | 272.10 | 4400 | 270.70 | 270.90 | 472 | 1.61% | 17.32% |
| LINDE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lloyds Banking Grp | 57.47 | -0.21% | -0.12 | 36960692 | 57.23 | 57.19 | 57.77 | 15318 | 57.46 | 57.48 | 15318 | -0.90% | 10.99% |
| Logitech N | 38.88 | - | - | - | - | - | - | 1429 | 37.33 | 40.35 | 1412 | 1.36% | 25.70% |
| LONMIN | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lonza N | 328.30 | - | - | - | - | - | - | 169 | 312.80 | 332.90 | 1000 | -0.27% | 29.25% |
| LVMH Moët Henn. L. Vui | 383.10 | 0.04% | 0.15 | 111125 | 379.35 | 378.15 | 384.20 | 46 | 383.10 | 383.20 | 46 | 0.17% | 48.12% |
| Man Group | 166.65 | 0.69% | 1.15 | 320000 | 164.15 | 164.00 | 167.15 | 1726 | 166.50 | 166.65 | 1100 | 3.93% | 25.07% |
| MAN | 50.60 | -1.08% | -0.55 | 1657 | 51.05 | 50.55 | 51.05 | 49 | 50.50 | 50.70 | 126 | -4.71% | -43.90% |
| MARKS & SPENCER GRP | 205.00 | -0.05% | -0.10 | 1934770 | 205.60 | 203.80 | 205.90 | 2400 | 204.10 | 205.10 | 3843 | -0.49% | -12.94% |
| MEDIASET | 2.69 | -0.92% | -0.03 | 62374 | 2.72 | 2.68 | 2.72 | 16543 | 2.67 | 2.69 | 1000 | -1.90% | -1.57% |
| Mediobanca | 9.44 | 0.88% | 0.08 | 307808 | 9.31 | 9.30 | 9.46 | 550 | 9.43 | 9.46 | 503 | 0.38% | 28.42% |
| MISYS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MITCHELLS & BUTLERS | 303.50 | 2.19% | 6.50 | 62868 | 312.50 | 300.00 | 312.50 | 2000 | 303.50 | 308.00 | 941 | 5.20% | 18.37% |
| MORRISON WM SMKTS | 208.00 | 0.24% | 0.50 | 934070 | 207.10 | 206.10 | 210.00 | 5700 | 207.90 | 208.20 | 1300 | 0.87% | -2.26% |
| Münchener Rück | 223.00 | -0.13% | -0.30 | 79922 | 222.70 | 222.10 | 223.50 | 45 | 222.90 | 223.10 | 22 | -0.49% | 17.12% |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NATIONAL GRID | 830.70 | 0.17% | 1.40 | 2488474 | 828.90 | 825.90 | 836.30 | 304 | 830.70 | 831.10 | 691 | -1.40% | 8.76% |
| Naturgy Energy Group | 22.61 | -0.62% | -0.14 | 400341 | 22.49 | 22.25 | 22.72 | 340 | 22.61 | 22.62 | 11 | 0.44% | 1.21% |
| Nestlé N | 101.06 | - | - | - | - | - | - | 550 | 96.04 | 101.92 | 240 | -0.28% | 26.74% |
| NEXT | 5434.00 | -0.59% | -32.00 | 59820 | 5438.00 | 5410.00 | 5466.00 | 91 | 5430.00 | 5436.00 | 148 | 0.37% | 36.53% |
| NOKIA | 4.56 | 0.34% | 0.02 | 2305533 | 4.55 | 4.53 | 4.60 | 2649 | 4.42 | 4.71 | 1371 | 1.68% | -9.24% |
| Nordea Bank | 64.97 | -6.72% | -4.68 | 5593520 | 67.20 | 64.38 | 67.35 | 500 | 63.65 | 66.21 | 7840 | -8.01% | -12.97% |
| Norsk Hydro | 29.99 | -2.12% | -0.65 | 1731529 | 30.37 | 29.73 | 30.53 | 354 | 29.72 | 30.26 | 347 | -0.79% | -23.46% |
| Novartis N | 89.12 | - | - | - | - | - | - | 250 | 88.40 | 89.57 | 400 | -1.71% | 20.22% |
| Old Mutual | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORANGE SA | 13.27 | -0.26% | -0.04 | 682969 | 13.30 | 13.27 | 13.40 | 500 | 13.22 | 13.31 | 500 | -1.63% | -6.49% |
| Orkla ASA | 76.28 | 0.24% | 0.18 | 201460 | 75.80 | 75.80 | 76.56 | 2810 | 75.52 | 76.90 | 2802 | -2.24% | 12.11% |
| PEARSON | 877.00 | -0.77% | -6.80 | 304908 | 879.00 | 875.40 | 883.60 | 390 | 876.00 | 877.00 | 561 | 3.52% | -6.26% |
| PENNON GROUP | 737.10 | 0.50% | 3.70 | 395964 | 738.20 | 724.30 | 746.20 | 402 | 736.80 | 737.40 | 321 | -1.67% | 6.06% |
| Pernod-Ricard | 156.95 | 0.29% | 0.45 | 97545 | 156.45 | 155.55 | 157.20 | 43 | 156.95 | 157.00 | 43 | -0.03% | 11.04% |
| PERSIMMON | 1975.00 | 1.39% | 27.00 | 265237 | 1947.50 | 1940.00 | 1987.50 | 600 | 1974.00 | 1977.50 | 394 | 4.28% | 2.20% |
| Peugeot | 21.91 | -0.72% | -0.16 | 430141 | 21.84 | 21.63 | 22.03 | 250 | 21.90 | 21.96 | 200 | 1.53% | 17.95% |
| Pharol SGPS SA | 0.15 | 0.00% | 0.00 | - | 0.15 | 0.15 | 0.15 | 21314 | 0.16 | 0.19 | 57803 | - | -7.95% |
| PORSCHE AUTOMOBIL | 59.30 | -1.63% | -0.98 | 141682 | 59.90 | 59.22 | 60.22 | 81 | 59.14 | 59.38 | 326 | 0.71% | 14.61% |
| Provident Financial | 404.60 | 2.20% | 8.70 | 23000 | 398.60 | 397.30 | 406.20 | 1078 | 403.00 | 404.70 | 636 | 2.15% | -29.88% |
| PRUDENTIAL | 1718.00 | -1.32% | -23.00 | 784163 | 1728.00 | 1712.50 | 1734.50 | 439 | 1716.50 | 1718.50 | 537 | -0.46% | 22.32% |
| Publicis Groupe | 47.47 | -0.59% | -0.28 | 235446 | 47.42 | 47.25 | 47.77 | 103 | 47.39 | 47.57 | 103 | -0.36% | -4.89% |
| PUMA | 59.65 | 0.00% | 0.00 | 63120 | 59.05 | 58.85 | 59.85 | 84 | 59.20 | 59.65 | 188 | 0.25% | 40.68% |
| RANK GROUP | 158.70 | 0.44% | 0.70 | 677 | 159.20 | 158.70 | 159.60 | 54 | 158.40 | 162.80 | 210 | 4.27% | 13.85% |
| Reach PLC | 80.40 | 4.42% | 3.40 | 8453 | 84.15 | 80.40 | 84.60 | 1198 | 79.10 | 83.60 | 5049 | 8.21% | 24.46% |
| RECKITT BENCKISER | 6653.00 | -0.36% | -24.00 | 289333 | 6678.00 | 6638.00 | 6703.00 | 47 | 6647.00 | 6653.00 | 132 | 1.11% | 10.90% |
| Relx Plc | 1933.00 | -1.70% | -33.50 | 574071 | 1954.50 | 1933.00 | 1957.50 | 500 | 1921.00 | 1945.00 | 500 | -0.80% | 19.51% |
| Renault | 51.43 | -1.29% | -0.67 | 142499 | 51.50 | 51.28 | 51.94 | 96 | 51.39 | 51.51 | 96 | -0.25% | -5.75% |
| RENTOKIL INITIAL | 418.20 | -0.36% | -1.50 | 794884 | 419.00 | 414.10 | 420.40 | 242 | 416.40 | 418.60 | 700 | 1.41% | 24.61% |
| REPSOL | 13.29 | -1.70% | -0.23 | 1580718 | 13.41 | 13.26 | 13.45 | 899 | 13.29 | 13.39 | 79 | -3.90% | -5.74% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RIO TINTO | 4778.50 | -1.91% | -93.00 | 786903 | 4859.50 | 4769.00 | 4864.50 | 103 | 4778.50 | 4781.00 | 219 | -1.00% | 27.82% |
| Roche GS | 272.45 | - | - | - | - | - | - | 1000 | 272.50 | 276.25 | 80 | -1.75% | 12.30% |
| ROLLS ROYCE | 860.20 | -1.24% | -10.80 | 579513 | 865.40 | 855.60 | 865.40 | 578 | 859.40 | 862.00 | 578 | 1.82% | 4.06% |
| Royal Bk of Scotld G | 231.00 | 1.14% | 2.60 | 1838131 | 227.50 | 227.50 | 231.90 | 1262 | 230.90 | 231.20 | 2251 | 0.26% | 7.04% |
| RSA INSURANCE GROUP | 574.40 | 0.56% | 3.20 | 317471 | 571.20 | 569.20 | 575.00 | 2100 | 573.80 | 574.60 | 228 |