Finanz und Wirtschaft 
21.11.2018 06:52:03
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 19.11.2018 | 361.81 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 20.11.2018 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 21.11.2018 / 06:52 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -9.65% | 410.9 | 354.9 |
| 1 Woche | -3.61% | 372.2 | 356.0 |
| 1 Monat | -2.72% | 375.6 | 354.9 |
| 3 Monate | -8.16% | 393.3 | 354.9 |
| 6 Monate | -10.82% | 404.5 | 354.9 |
| 1 Jahr | -9.13% | 410.9 | 354.9 |
| 3 Jahre | -8.51% | 410.9 | 309.6 |
Benchmark:
|
2016
|
2017
|
2018
|
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 % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 834.60 | 2.96% | 24.00 | 708722 | 811.40 | 799.20 | 834.80 | - | - | - | - | -2.95% | -9.08% |
| A.P. Moller-Maersk B | 8618.00 | -2.20% | -194.00 | 11016 | 8712.00 | 8408.00 | 8758.00 | - | - | - | - | -0.87% | -20.35% |
| ABB N | 19.56 | -1.54% | -0.30 | 1067796 | 19.77 | 19.39 | 19.78 | - | - | - | - | -2.49% | -25.09% |
| ACCOR | 38.56 | -0.80% | -0.31 | 268517 | 38.75 | 38.24 | 38.75 | - | - | - | - | -3.67% | -10.42% |
| Acerinox | 8.89 | -3.33% | -0.31 | 147485 | 9.16 | 8.87 | 9.16 | - | - | - | - | -4.68% | -25.26% |
| Adecco N | 46.99 | -1.20% | -0.57 | 151052 | 47.64 | 46.70 | 47.64 | - | - | - | - | -4.45% | -36.93% |
| ADIDAS | 198.85 | -0.67% | -1.35 | 261581 | 198.80 | 195.60 | 201.20 | - | - | - | - | -3.80% | 18.97% |
| AEGON | 5.05 | -5.11% | -0.27 | 2846945 | 5.27 | 5.03 | 5.27 | - | - | - | - | -8.87% | -4.93% |
| AGEAS/NV | 43.16 | -2.95% | -1.31 | 120253 | 44.26 | 42.85 | 44.26 | - | - | - | - | -4.53% | 6.17% |
| Agfa-Gevaert | 3.76 | 0.67% | 0.03 | 109974 | 3.72 | 3.69 | 3.78 | - | - | - | - | -3.64% | -2.94% |
| Air Liquide | 102.90 | -1.77% | -1.85 | 238066 | 104.60 | 101.85 | 104.60 | - | - | - | - | -4.23% | -2.33% |
| Airbus Group | 91.12 | -0.02% | -0.02 | 552229 | 91.70 | 91.12 | 91.70 | 120 | 91.04 | - | - | -5.76% | 9.28% |
| Akzo Nobel | 71.58 | -2.45% | -1.80 | 205724 | 72.94 | 71.12 | 73.30 | - | - | - | - | -3.45% | -1.97% |
| ALLIANZ | 184.86 | -1.95% | -3.68 | 531894 | 187.52 | 183.76 | 188.00 | - | - | - | - | -4.87% | -3.59% |
| ALLIED DOMECQ PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ALLIED IRISH BANKS | 5.57 | - | - | - | - | - | - | - | - | - | - | - | - |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ANGLO AMERICAN | 1666.20 | -3.65% | -63.20 | 1645133 | 1707.80 | 1646.60 | 1723.60 | - | - | - | - | 0.39% | 7.22% |
| ASML Holding | 141.18 | -2.05% | -2.96 | 444619 | 141.20 | 136.30 | 142.58 | - | - | - | - | -8.03% | -2.80% |
| ASSA Abloy B | 170.60 | -0.20% | -0.35 | 1025373 | 171.10 | 168.80 | 171.15 | - | - | - | - | -5.01% | 0.18% |
| Assicurazioni Genera | 14.19 | -1.83% | -0.27 | 1497696 | 14.47 | 14.15 | 14.47 | - | - | - | - | -1.29% | -6.64% |
| A.B. Foods | 2464.00 | -0.73% | -18.00 | 186147 | 2471.00 | 2458.50 | 2493.00 | - | - | - | - | -3.33% | -13.36% |
| AstraZeneca | 6246.00 | 1.50% | 92.00 | 1004092 | 6212.00 | 6185.00 | 6318.00 | - | - | - | - | -0.98% | 21.94% |
| Atlas Copco A | 207.30 | 1.02% | 2.10 | 1306447 | 204.00 | 201.75 | 208.15 | - | - | - | - | -4.23% | -23.77% |
| Autoliv Sdr | 760.60 | -1.58% | -12.20 | 39702 | 760.40 | 752.20 | 767.80 | - | - | - | - | -0.31% | 3.66% |
| Aviva | 406.10 | -2.52% | -10.50 | 2566225 | 413.70 | 403.70 | 413.70 | - | - | - | - | -6.92% | -19.74% |
| AXA | 21.10 | -2.63% | -0.57 | 2606867 | 21.73 | 20.97 | 21.73 | - | - | - | - | -5.06% | -14.90% |
| BAE SYSTEMS | 509.80 | -1.89% | -9.80 | 3507534 | 517.00 | 503.00 | 519.80 | - | - | - | - | -5.80% | -11.49% |
| Bâloise N | 142.30 | -2.00% | -2.90 | 18255 | 144.40 | 141.80 | 144.40 | - | - | - | - | -4.05% | -6.13% |
| BCA MONTE DEI PASCHI | 1.33 | -4.06% | -0.06 | 9583 | 1.37 | 1.33 | 1.37 | - | - | - | - | -9.78% | -65.90% |
| BBVA | 6.50 | 34.21% | 1.66 | - | 6.50 | 6.50 | 6.50 | - | - | - | - | - | -12.58% |
| BA.SABADELL | 1.13 | -2.04% | -0.02 | 3824898 | 1.14 | 1.12 | 1.15 | - | - | - | - | -6.15% | -31.73% |
| Banco Santander | 4.09 | -2.70% | -0.11 | 11453660 | 4.18 | 4.08 | 4.19 | - | - | - | - | -4.91% | -25.46% |
| Bank of Ireland | 5.77 | -2.70% | -0.16 | 560376 | 5.89 | 5.77 | 5.91 | - | - | - | - | -8.70% | -19.03% |
| BANKINTER | 7.49 | -2.19% | -0.17 | 859229 | 7.64 | 7.47 | 7.65 | - | - | - | - | -1.40% | -5.06% |
| Barclays Bank | 161.72 | -2.87% | -4.78 | 10725202 | 165.06 | 160.68 | 165.06 | - | - | - | - | -7.77% | -20.65% |
| BARRATT DEVELOPMENTS | 484.60 | -1.52% | -7.50 | 1248506 | 489.70 | 475.40 | 489.80 | - | - | - | - | -10.85% | -25.67% |
| BAYER | 61.10 | 0.00% | 0.00 | 1048151 | 62.14 | 62.14 | 62.14 | - | - | - | - | -8.02% | -40.19% |
| BMW | 73.65 | -0.79% | -0.59 | 385688 | 73.86 | 73.09 | 74.31 | - | - | - | - | -0.24% | -15.30% |
| BBA AVIATION | 232.40 | -2.02% | -4.80 | 890416 | 234.40 | 230.60 | 236.80 | - | - | - | - | -1.53% | -33.83% |
| BCA POP SONDRIO | 2.66 | -2.77% | -0.08 | 57048 | 2.72 | 2.66 | 2.75 | - | - | - | - | -5.06% | -12.66% |
| BEIERSDORF | 92.82 | 1.02% | 0.94 | 166724 | 92.06 | 91.94 | 93.54 | - | - | - | - | 0.72% | -5.32% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP BILLITON | 1583.20 | -2.36% | -38.20 | 1509274 | 1607.00 | 1564.00 | 1622.40 | - | - | - | - | 0.13% | 3.68% |
| BNP Paribas | 44.43 | -1.89% | -0.85 | 953596 | 45.21 | 44.29 | 45.21 | - | - | - | - | -4.07% | -28.63% |
| BOC GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bouygues | 32.34 | -1.28% | -0.42 | 366241 | 32.62 | 31.96 | 32.68 | - | - | - | - | 0.06% | -25.32% |
| BP | 519.40 | -0.84% | -4.40 | 8937730 | 523.60 | 514.50 | 526.40 | - | - | - | - | 1.35% | -0.75% |
| BPER | 3.34 | -1.21% | -0.04 | 329954 | 3.38 | 3.31 | 3.43 | - | - | - | - | -4.51% | -20.78% |
| BRADFORD & BINGLEY | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BRIT AMER TOBACCO | 2733.00 | 0.70% | 19.00 | 1116725 | 2699.00 | 2686.50 | 2748.00 | - | - | - | - | -3.02% | -45.56% |
| BRITISH LAND CO | 579.00 | -1.30% | -7.60 | 725550 | 582.20 | 575.60 | 584.20 | - | - | - | - | -6.55% | -16.72% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BT GROUP | 253.50 | -1.44% | -3.70 | 3361240 | 255.35 | 251.30 | 257.90 | - | - | - | - | 0.56% | -6.65% |
| BUNZL | 2314.00 | 0.70% | 16.00 | 175220 | 2290.00 | 2283.00 | 2332.00 | - | - | - | - | -0.26% | 11.63% |
| Canary Wharf Group P | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Cap Gemini | 100.30 | -1.62% | -1.65 | 309173 | 101.35 | 97.80 | 101.95 | - | - | - | - | -6.44% | 1.35% |
| CAPITA | 107.20 | 1.66% | 1.75 | 976852 | 104.55 | 100.70 | 107.95 | - | - | - | - | -15.42% | -56.57% |
| Carnival | 4472.00 | -0.27% | -12.00 | 175933 | 4461.00 | 4406.00 | 4490.00 | - | - | - | - | 0.79% | -9.11% |
| Carrefour | 17.23 | -0.89% | -0.15 | 602073 | 17.25 | 17.09 | 17.36 | - | - | - | - | -1.52% | -4.54% |
| Casino Guichard | 38.13 | 1.09% | 0.41 | 101873 | 37.73 | 37.50 | 38.23 | - | - | - | - | -2.05% | -24.75% |
| CATTLES | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CECONOMY | 3.99 | -0.03% | -0.00 | 154745 | 3.96 | 3.91 | 4.00 | - | - | - | - | -8.35% | -68.16% |
| CENTRICA | 145.25 | 1.75% | 2.50 | 6477313 | 142.75 | 142.00 | 145.70 | - | - | - | - | -5.87% | 5.03% |
| Christian Dior | 324.00 | -2.14% | -7.10 | 13227 | 334.30 | 321.60 | 334.30 | - | - | - | - | -5.04% | 6.42% |
| Michelin (CGDE) | 89.24 | 0.36% | 0.32 | 172633 | 88.82 | 87.36 | 89.68 | - | - | - | - | 0.70% | -25.38% |
| Clariant N | 20.35 | -2.35% | -0.49 | 294803 | 20.76 | 20.26 | 20.87 | - | - | - | - | -6.65% | -25.21% |
| CNP Assurances | 19.63 | -2.00% | -0.40 | 111007 | 19.95 | 19.52 | 19.95 | - | - | - | - | -3.49% | 1.97% |
| COBHAM | 98.52 | -1.48% | -1.48 | 953204 | 98.42 | 97.44 | 99.08 | - | - | - | - | -5.86% | -21.37% |
| Commerzbank | 10.72 | 36.38% | 2.86 | - | 10.72 | 10.72 | 10.72 | - | - | - | - | - | - |
| Compagnie de Saint-G | 30.97 | -0.82% | -0.26 | 418575 | 31.16 | 30.66 | 31.18 | - | - | - | - | -2.35% | -32.83% |
| Richemont N | 64.92 | -0.58% | -0.38 | 535901 | 65.56 | 64.38 | 65.68 | - | - | - | - | -4.70% | -26.39% |
| Compass Group | 1672.50 | 5.45% | 86.50 | 1998661 | 1630.50 | 1617.50 | 1682.50 | - | - | - | - | 6.70% | 3.95% |
| Corio | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CS Group N | 11.76 | -4.39% | -0.54 | 4325921 | 12.10 | 11.71 | 12.10 | - | - | - | - | -8.02% | -32.21% |
| CRH PLC | 2132.00 | -0.33% | -7.00 | 555886 | 2156.50 | 2107.00 | 2161.00 | - | - | - | - | -5.20% | -19.97% |
| Crédit Agricole | 10.66 | -2.03% | -0.22 | 1566519 | 10.84 | 10.61 | 10.84 | - | - | - | - | -5.29% | -22.77% |
| DLY MAIL & GEN TRUST | 676.00 | -3.01% | -21.00 | 160060 | 681.00 | 668.00 | 682.50 | - | - | - | - | -2.21% | 13.52% |
| Daimler | 49.72 | -1.57% | -0.80 | 1159013 | 50.38 | 49.61 | 50.62 | - | - | - | - | -4.36% | -29.74% |
| Danone | 65.07 | 0.67% | 0.43 | 375481 | 64.60 | 64.47 | 65.23 | - | - | - | - | -2.31% | -7.18% |
| Danske Bank | 130.50 | -3.58% | -4.85 | 798711 | 134.50 | 129.60 | 134.50 | - | - | - | - | -7.25% | -45.92% |
| DEUTSCHE BANK | 8.18 | -4.60% | -0.39 | 3875438 | 8.51 | 8.06 | 8.51 | - | - | - | - | -7.29% | -48.42% |
| DEUTSCHE BOERSE | 111.85 | 0.09% | 0.10 | 217328 | 111.85 | 111.70 | 113.50 | - | - | - | - | -0.18% | 15.38% |
| DEUTSCHE LUFTHANSA | 19.87 | -1.63% | -0.33 | 1694050 | 20.16 | 19.43 | 20.16 | - | - | - | - | -3.26% | -35.42% |
| DEUTSCHE POST | 27.94 | -0.68% | -0.19 | 607540 | 28.04 | 27.82 | 28.24 | - | - | - | - | -2.72% | -29.79% |
| Deutsche Telekom | 15.15 | -0.03% | -0.01 | 4330873 | 15.18 | 15.10 | 15.24 | - | - | - | - | 1.64% | 2.57% |
| Dexia | 4.20 | -3.00% | -0.13 | 30 | 4.20 | 4.20 | 4.20 | - | - | - | - | -4.98% | -58.04% |
| Diageo | 2812.50 | 1.02% | 28.50 | 1012078 | 2781.50 | 2780.00 | 2822.50 | - | - | - | - | 3.04% | 3.06% |
| Dixons Retail | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DNB ASA | 145.50 | -3.06% | -4.60 | 786080 | 148.40 | 145.25 | 148.70 | - | - | - | - | -5.73% | -4.53% |
| E.ON | 9.23 | 0.33% | 0.03 | 2900412 | 9.21 | 9.19 | 9.30 | - | - | - | - | 6.41% | 1.71% |
| ELECTROCOMPONENTS | 568.40 | -6.79% | -41.40 | 498325 | 614.40 | 547.40 | 615.80 | - | - | - | - | -9.69% | -9.27% |
| Electrolux B | 188.70 | -0.24% | -0.45 | 580583 | 188.43 | 187.20 | 190.20 | - | - | - | - | -1.13% | -28.39% |
| Endesa | 20.24 | 0.10% | 0.02 | 559462 | 20.19 | 20.14 | 20.37 | - | - | - | - | 1.35% | 12.88% |
| ENEL | 4.60 | 0.79% | 0.04 | 15458642 | 4.61 | 4.60 | 4.70 | - | - | - | - | 2.96% | -10.45% |
| ENI | 14.47 | -1.73% | -0.25 | 3315580 | 14.71 | 14.43 | 14.83 | - | - | - | - | -4.28% | 4.78% |
| Equinor | 201.20 | -2.66% | -5.50 | 1259326 | 205.40 | 200.55 | 207.80 | - | - | - | - | -1.08% | - |
| Ericsson B | 73.68 | -2.85% | -2.16 | 4447546 | 75.17 | 73.00 | 75.24 | - | - | - | - | -8.95% | 37.33% |
| ERSTE GROUP BANK | 35.00 | -1.57% | -0.56 | 297380 | 35.31 | 34.72 | 35.39 | - | - | - | - | -3.58% | -3.37% |
| EssilorLuxottica | 111.50 | -3.13% | -3.60 | 242432 | 114.60 | 111.00 | 114.60 | - | - | - | - | -6.30% | - |
| Eurobank Ergasias | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EXEL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 4793.00 | -2.07% | -101.50 | 313257 | 4872.50 | 4688.50 | 4875.00 | - | - | - | - | -7.35% | -10.91% |
| Fiat Chrysler | 14.01 | -2.46% | -0.35 | 707198 | 14.32 | 13.89 | 14.32 | - | - | - | - | -5.10% | -6.29% |
| FIRSTGROUP | 82.30 | -0.36% | -0.30 | 511396 | 81.45 | 80.90 | 82.95 | - | - | - | - | -6.48% | -25.18% |
| FORTUM | 18.63 | -1.04% | -0.20 | 924853 | 18.80 | 18.56 | 18.91 | - | - | - | - | -1.69% | 13.32% |
| FRESENIUS MED. CARE | 66.38 | -3.18% | -2.18 | 331873 | 68.06 | 65.68 | 68.24 | - | - | - | - | -6.22% | -24.37% |
| GLAXOSMITHKLINE | 1577.20 | 0.46% | 7.20 | 2395440 | 1567.40 | 1567.40 | 1589.40 | - | - | - | - | -0.18% | 19.30% |
| GBL | 78.04 | -2.77% | -2.22 | 76310 | 79.78 | 77.84 | 79.78 | - | - | - | - | -4.41% | -13.36% |
| Hammerson | 409.00 | -2.69% | -11.30 | 575151 | 419.70 | 409.00 | 419.70 | - | - | - | - | -7.28% | -25.43% |
| HAYS | 155.40 | 0.39% | 0.60 | 1656055 | 154.90 | 153.20 | 156.90 | - | - | - | - | -2.14% | -15.31% |
| HBOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Heineken | 79.78 | -0.80% | -0.64 | 213903 | 80.32 | 79.52 | 80.44 | - | - | - | - | -0.32% | -8.13% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| HENKEL Vz | 98.04 | 0.12% | 0.12 | 299478 | 97.92 | 97.58 | 98.80 | - | - | - | - | -0.31% | -11.24% |
| Hennes & Mauritz B | 159.12 | -0.87% | -1.40 | 1427522 | 159.50 | 158.46 | 162.42 | - | - | - | - | 2.96% | -6.12% |
| HSBC Holdings | 643.80 | -1.45% | -9.50 | 4533084 | 649.10 | 637.50 | 649.10 | - | - | - | - | 0.05% | -15.96% |
| IMI PLC | 917.50 | 0.94% | 8.50 | 124725 | 900.00 | 893.00 | 918.50 | - | - | - | - | -2.60% | -31.38% |
| Inditex Ind De Desno | 24.91 | -1.19% | -0.30 | 1106659 | 25.06 | 24.70 | 25.06 | - | - | - | - | -4.67% | -14.33% |
| Industrivärden A | 182.40 | -1.88% | -3.50 | 91948 | 183.80 | 181.50 | 184.30 | - | - | - | - | -5.30% | -13.51% |
| Infineon Technologie | 16.91 | -0.97% | -0.17 | 2201576 | 16.76 | 16.32 | 17.09 | - | - | - | - | -3.40% | -26.05% |
| ING Groep | 10.62 | -2.26% | -0.25 | 2400974 | 10.86 | 10.62 | 10.86 | - | - | - | - | -5.73% | -30.81% |
| INTESA SANPAOLO | 1.88 | -2.39% | -0.05 | 27287218 | 1.91 | 1.86 | 1.92 | - | - | - | - | -5.98% | -31.77% |
| Investor B | 371.40 | -2.90% | -11.10 | 586225 | 380.90 | 369.10 | 381.20 | - | - | - | - | -4.57% | -0.43% |
| ISS A/S NAM. DK 20 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Italiaonline S.p.A. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Johnson, Matthey | 2777.00 | -3.38% | -97.00 | 258317 | 2855.00 | 2737.00 | 2856.00 | - | - | - | - | -5.48% | -9.95% |
| Johnston Press | 3.61 | 0.00% | 0.00 | - | 3.61 | 3.61 | 3.61 | - | - | - | - | 4.64% | -74.67% |
| Julius Baer N | 40.39 | -7.28% | -3.17 | 817631 | 41.80 | 39.61 | 41.87 | - | - | - | - | -10.04% | -32.06% |
| KBC Groep | 60.62 | -2.45% | -1.52 | 333835 | 61.50 | 60.32 | 61.50 | - | - | - | - | -1.53% | -14.75% |
| KERRY GROUP A | 90.90 | -0.66% | -0.60 | 7235 | 90.90 | 90.90 | 90.90 | - | - | - | - | -1.03% | -2.14% |
| KINGFISHER | 246.40 | 0.41% | 1.00 | 3027766 | 243.80 | 241.70 | 248.10 | - | - | - | - | 0.37% | -27.66% |
| Koninklijke DSM | 76.06 | -2.19% | -1.70 | 266754 | 76.24 | 74.64 | 76.98 | - | - | - | - | -4.06% | -4.77% |
| KONINKLIJKE KPN | 2.36 | -2.16% | -0.05 | 5101199 | 2.40 | 2.34 | 2.42 | - | - | - | - | -2.20% | -18.84% |
| PHILIPS | 32.01 | -2.14% | -0.70 | 1363346 | 32.50 | 31.64 | 32.62 | - | - | - | - | -4.93% | 1.25% |
| L'Oreal | 204.40 | -0.34% | -0.70 | 159244 | 204.20 | 203.40 | 206.20 | - | - | - | - | -2.11% | 10.31% |
| LafargeHolcim N | 44.68 | -2.21% | -1.01 | 549909 | 45.48 | 44.24 | 45.48 | - | - | - | - | -4.22% | -18.65% |
| Lagardère | 24.76 | -0.88% | -0.22 | 149197 | 24.93 | 24.69 | 24.98 | - | - | - | - | -1.90% | -7.35% |
| LAND SECURITES GRP | 839.20 | -0.12% | -1.00 | 270832 | 838.80 | 828.40 | 847.00 | - | - | - | - | -3.23% | -16.91% |
| Legal & General | 241.00 | -2.27% | -5.60 | 2606818 | 244.60 | 239.30 | 244.60 | - | - | - | - | -8.19% | -12.30% |
| LINDE | 192.20 | 0.18% | 0.35 | 5559 | 191.90 | 191.80 | 192.30 | - | - | - | - | 0.08% | - |
| Lloyds Banking Grp | 55.39 | -0.82% | -0.46 | 55818659 | 55.80 | 54.58 | 55.87 | - | - | - | - | -5.70% | -18.56% |
| Logitech N | 32.39 | -1.76% | -0.58 | 257132 | 32.81 | 31.71 | 32.83 | - | - | - | - | -10.08% | -1.40% |
| LONMIN | 44.02 | 2.37% | 1.02 | 13126 | 44.00 | 43.86 | 44.10 | - | - | - | - | 7.47% | -47.44% |
| Lonza N | 295.70 | -1.20% | -3.60 | 83766 | 298.40 | 291.30 | 300.40 | - | - | - | - | -4.92% | 12.35% |
| LUXOTTICA GROUP | 51.30 | -3.10% | -1.64 | 340624 | 52.58 | 51.06 | 52.58 | - | - | - | - | -6.39% | 0.20% |
| LVMH Moët Henn. L. Vui | 253.80 | -2.01% | -5.20 | 238520 | 257.35 | 251.95 | 257.90 | - | - | - | - | -5.84% | 3.15% |
| Man Group | 141.35 | -0.04% | -0.05 | 1235969 | 140.15 | 137.75 | 143.75 | - | - | - | - | -4.23% | -31.65% |
| MAN | 90.35 | 0.11% | 0.10 | 30862 | 90.30 | 90.25 | 90.35 | - | - | - | - | 0.06% | -5.28% |
| MARKS & SPENCER GRP | 297.10 | 1.36% | 4.00 | 3925587 | 289.90 | 288.80 | 298.20 | - | - | - | - | -1.52% | -5.68% |
| MEDIASET | 2.47 | -0.76% | -0.02 | 243116 | 2.47 | 2.44 | 2.50 | - | - | - | - | -7.46% | -23.89% |
| Mediobanca | 7.22 | -2.59% | -0.19 | 646435 | 7.39 | 7.14 | 7.42 | - | - | - | - | -8.82% | -23.52% |
| MISYS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| MITCHELLS & BUTLERS | 262.80 | -0.45% | -1.20 | 44006 | 262.20 | 260.60 | 265.60 | - | - | - | - | -1.79% | -7.46% |
| MORRISON WM SMKTS | 245.75 | 0.16% | 0.40 | 1835382 | 243.80 | 242.95 | 246.40 | - | - | - | - | -1.97% | 11.76% |
| Münchener Rück | 189.45 | -0.45% | -0.85 | 155545 | 189.85 | 187.95 | 190.35 | - | - | - | - | -2.80% | 4.78% |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NATIONAL GRID | 846.80 | 2.57% | 21.20 | 3040740 | 826.40 | 826.40 | 847.40 | - | - | - | - | -0.62% | -3.27% |
| Naturgy Energy Group | 22.91 | -0.35% | -0.08 | 398600 | 23.05 | 22.81 | 23.27 | - | - | - | - | -1.08% | - |
| Nestlé N | 83.50 | 0.38% | 0.32 | 917988 | 83.10 | 82.96 | 84.08 | - | - | - | - | -1.72% | -0.24% |
| NEXT | 5136.00 | -0.39% | -20.00 | 36922 | 5146.00 | 5096.00 | 5166.00 | - | - | - | - | -2.73% | 13.68% |
| NOKIA | 4.89 | -2.86% | -0.14 | 7827679 | 4.99 | 4.84 | 5.00 | - | - | - | - | -5.96% | 25.94% |
| Nordea Bank | 78.88 | -3.08% | -2.51 | 3161917 | 81.06 | 78.54 | 81.31 | - | - | - | - | -5.83% | -20.36% |
| Norsk Hydro | 41.28 | -1.50% | -0.63 | 1773974 | 41.50 | 40.97 | 41.86 | - | - | - | - | -1.76% | -33.79% |
| Novartis N | 87.52 | 0.34% | 0.30 | 982296 | 87.40 | 87.34 | 88.38 | - | - | - | - | -2.08% | 6.47% |
| Old Mutual | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ORANGE SA | 14.50 | -1.02% | -0.15 | 1537385 | 14.64 | 14.46 | 14.65 | - | - | - | - | -0.85% | 0.21% |
| Orkla ASA | 70.78 | -0.98% | -0.70 | 292709 | 71.40 | 70.58 | 71.60 | - | - | - | - | -2.26% | -18.78% |
| PEARSON | 937.20 | -0.51% | -4.80 | 999750 | 938.60 | 923.60 | 939.60 | - | - | - | - | 3.01% | 26.56% |
| PENNON GROUP | 741.60 | 1.73% | 12.60 | 239046 | 730.10 | 727.40 | 743.60 | - | - | - | - | -1.77% | -5.04% |
| Pernod-Ricard | 140.15 | 0.32% | 0.45 | 134200 | 139.45 | 139.10 | 140.70 | - | - | - | - | -3.24% | 6.21% |
| PERSIMMON | 2074.00 | -1.57% | -33.00 | 322476 | 2100.00 | 2057.00 | 2102.00 | - | - | - | - | -12.89% | -24.44% |
| Peugeot | 19.32 | -2.05% | -0.41 | 870901 | 19.56 | 19.01 | 19.57 | - | - | - | - | -6.37% | 13.94% |
| Pharol SGPS SA | 0.17 | -0.57% | -0.00 | 24100 | 0.18 | 0.17 | 0.18 | - | - | - | - | -0.80% | -31.08% |
| PORSCHE AUTOMOBIL | 56.16 | -2.53% | -1.46 | 178224 | 57.22 | 55.68 | 57.22 | - | - | - | - | -1.99% | -19.74% |
| Provident Financial | 561.20 | 2.67% | 14.60 | 48390 | 547.20 | 537.20 | 569.40 | - | - | - | - | 0.68% | -16.08% |
| PRUDENTIAL | 1526.50 | -2.15% | -33.50 | 1258056 | 1554.50 | 1511.00 | 1554.50 | - | - | - | - | -5.74% | -19.93% |
| Publicis Groupe | 52.64 | -0.30% | -0.16 | 118557 | 52.76 | 52.14 | 52.92 | - | - | - | - | 0.34% | -7.06% |
| PUMA | 434.50 | -1.03% | -4.50 | 21831 | 436.00 | 421.00 | 436.00 | - | - | - | - | -2.47% | 19.70% |
| RANK GROUP | 153.40 | 0.52% | 0.80 | 4023 | 153.40 | 153.40 | 155.40 | - | - | - | - | -4.24% | -37.16% |
| Reach PLC | 68.40 | 0.00% | 0.00 | 16298 | 70.00 | 68.40 | 70.00 | - | - | - | - | - | - |
| RECKITT BENCKISER | 6583.00 | 1.83% | 118.00 | 299373 | 6492.00 | 6492.00 | 6675.00 | - | - | - | - | 5.41% | -4.98% |
| Relx Plc | 1601.50 | -1.17% | -19.00 | 913774 | 1613.00 | 1591.50 | 1616.00 | - | - | - | - | 1.97% | -7.91% |
| Renault | 58.28 | -1.10% | -0.65 | 906455 | 58.62 | 56.22 | 58.76 | - | - | - | - | -11.66% | -30.52% |
| RENTOKIL INITIAL | 318.80 | 0.89% | 2.80 | 1501639 | 319.60 | 312.90 | 319.80 | - | - | - | - | 2.34% | 0.13% |
| REPSOL | 15.27 | -2.24% | -0.35 | 2206354 | 15.62 | 15.27 | 15.72 | - | - | - | - | -2.49% | 3.21% |
| Rexam | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RIO TINTO | 3812.50 | -2.06% | -80.00 |