Finanz und Wirtschaft 
18.10.2018 17:31:24
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.10.2018 | 180.53 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 17.10.2018 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.10.2018 / 17:31 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -7.61% | 207.3 | 176.4 |
| 1 Woche | -0.20% | 180.5 | 176.4 |
| 1 Monat | -5.21% | 193.2 | 176.4 |
| 3 Monate | -7.93% | 196.3 | 176.4 |
| 6 Monate | -10.34% | 200.5 | 176.4 |
| 1 Jahr | -7.37% | 207.3 | 176.4 |
| 3 Jahre | 15.66% | 207.3 | 131.4 |
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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACCOR | 41.70 | 0.02% | 0.01 | 203893 | 41.63 | 41.52 | 42.03 | 100 | 41.68 | 41.70 | 279 | -0.10% | -3.15% |
| ADIDAS | 199.55 | -1.21% | -2.45 | 208065 | 202.90 | 199.20 | 203.80 | 247 | 199.50 | 199.60 | 126 | 3.46% | 20.85% |
| AEGON | 5.34 | 0.60% | 0.03 | 1459707 | 5.32 | 5.32 | 5.38 | 427 | 5.34 | 5.34 | 1604 | -5.58% | -0.08% |
| ALLIANZ | 184.46 | 0.20% | 0.36 | 318092 | 184.70 | 184.40 | 186.14 | 50 | 184.44 | 184.48 | 126 | -2.41% | -3.99% |
| AMER SPORTS 'A' | 34.57 | 0.14% | 0.05 | 258918 | 34.85 | 34.19 | 35.45 | 576 | 34.56 | 34.58 | 412 | 4.38% | 50.09% |
| ASML Holding | 155.82 | -2.89% | -4.64 | 583826 | 158.78 | 155.82 | 160.14 | 34 | 155.80 | 155.82 | 114 | 6.31% | 10.47% |
| ATLANTIA | 17.67 | 0.51% | 0.09 | 611442 | 17.57 | 17.47 | 17.89 | 371 | 17.65 | 17.66 | 250 | -0.82% | -33.31% |
| ATOS | 97.16 | 0.10% | 0.10 | 131048 | 96.88 | 96.58 | 99.02 | 113 | 97.14 | 97.16 | 40 | - | -20.15% |
| AXA | 22.55 | 0.13% | 0.03 | 1340973 | 22.52 | 22.50 | 22.79 | 83 | 22.54 | 22.55 | 1076 | -4.19% | -9.20% |
| AXEL SPRINGER | 58.00 | -0.51% | -0.30 | 36451 | 58.10 | 57.80 | 58.60 | 458 | 57.95 | 58.00 | 259 | 3.74% | -10.84% |
| AZIMUT | 11.88 | -1.74% | -0.21 | 180858 | 12.07 | 11.72 | 12.14 | 680 | 11.88 | 11.89 | 350 | -4.16% | -24.25% |
| Ahold Delhaize | 19.86 | 2.06% | 0.40 | 1223955 | 19.62 | 19.61 | 20.04 | 39 | 19.85 | 19.86 | 643 | -0.82% | 6.12% |
| Air France-KLM | 8.52 | 5.01% | 0.41 | 2613333 | 8.17 | 8.13 | 8.73 | 209 | 8.51 | 8.52 | 1060 | -4.57% | -40.19% |
| Air Liquide | 106.45 | -0.37% | -0.40 | 369565 | 107.10 | 105.75 | 107.95 | 473 | 106.45 | 106.50 | 302 | -1.84% | 1.42% |
| Airbus Group | 99.28 | -1.51% | -1.52 | 208332 | 100.06 | 98.81 | 101.50 | 143 | 99.27 | 99.28 | 68 | 1.87% | 20.86% |
| Amadeus IT | 72.20 | -0.55% | -0.40 | 617105 | 72.66 | 71.98 | 73.52 | 136 | 72.18 | 72.20 | 649 | 0.78% | 20.76% |
| Assicurazioni Genera | 14.09 | -1.09% | -0.15 | 1306302 | 14.17 | 14.05 | 14.39 | 3022 | 14.09 | 14.10 | 750 | -1.55% | -6.28% |
| Aéroports de Paris | 184.30 | 0.88% | 1.60 | 23478 | 182.10 | 181.70 | 186.70 | 65 | 184.20 | 184.30 | 94 | 1.61% | 15.30% |
| B. COM. PORTUGUES | 0.23 | -2.55% | -0.01 | 972374 | 0.24 | 0.23 | 0.24 | 27360 | 0.23 | 0.23 | 84357 | 3.16% | -13.48% |
| BA.SABADELL | 1.18 | -6.18% | -0.08 | 23129924 | 1.26 | 1.15 | 1.27 | 1422 | 1.18 | 1.18 | 4394 | -2.70% | -23.65% |
| BANKINTER | 7.34 | -6.40% | -0.50 | 2280292 | 7.82 | 7.22 | 7.88 | 578 | 7.34 | 7.34 | 400 | -3.02% | -0.57% |
| BBVA | 5.17 | -2.55% | -0.14 | 11814539 | 5.28 | 5.10 | 5.34 | 2495 | 5.17 | 5.17 | 3466 | - | -12.58% |
| BCA MONTE DEI PASCHI | 1.70 | -0.90% | -0.02 | 125605 | 1.72 | 1.69 | 1.72 | 105 | 1.69 | 1.69 | 2880 | -6.93% | -56.18% |
| BCA POP SONDRIO | 2.92 | -3.31% | -0.10 | 20349 | 2.97 | 2.92 | 2.98 | 2500 | 2.91 | 2.92 | 1776 | 0.27% | -1.05% |
| BEIERSDORF | 92.50 | 0.89% | 0.82 | 224405 | 91.78 | 91.10 | 93.18 | 263 | 92.46 | 92.50 | 124 | 0.02% | -6.49% |
| BME | 25.99 | -0.27% | -0.07 | 13443 | 26.14 | 25.94 | 26.14 | 194 | 25.98 | 26.00 | 381 | -3.84% | -1.83% |
| BMW | 75.18 | 0.00% | 0.00 | 400673 | 75.40 | 75.16 | 76.40 | 64 | 75.17 | 75.19 | 99 | -0.30% | -13.54% |
| BNP Paribas | 49.15 | -0.99% | -0.49 | 992465 | 49.40 | 49.13 | 50.08 | 100 | 49.14 | 49.15 | 167 | -3.68% | -20.27% |
| BPER | 3.51 | -1.82% | -0.07 | 145225 | 3.58 | 3.51 | 3.62 | 850 | 3.50 | 3.51 | 3459 | -1.11% | -15.31% |
| Banco Santander | 4.15 | -2.80% | -0.12 | 21273399 | 4.21 | 4.11 | 4.24 | 5983 | 4.14 | 4.15 | 3000 | -2.73% | -22.31% |
| Bic | 76.00 | 0.53% | 0.40 | 36160 | 75.80 | 75.28 | 76.30 | 602 | 75.95 | 76.00 | 169 | 3.00% | -17.66% |
| Bouygues | 36.48 | -0.44% | -0.16 | 171214 | 36.53 | 36.33 | 36.91 | 408 | 36.47 | 36.49 | 460 | 1.05% | -15.39% |
| Bureau Veritas | 19.34 | -0.44% | -0.09 | 196934 | 19.36 | 19.33 | 19.59 | 17 | 19.34 | 19.34 | 402 | -1.65% | -14.75% |
| CECONOMY | 4.72 | 1.40% | 0.07 | 317226 | 4.64 | 4.64 | 4.83 | 986 | 4.71 | 4.72 | 461 | 5.70% | -62.89% |
| CNH Industrial | 9.40 | -2.12% | -0.20 | 1305954 | 9.56 | 9.40 | 9.66 | 3852 | 9.40 | 9.40 | 500 | -2.87% | -13.85% |
| CNP Assurances | 19.45 | -1.02% | -0.20 | 103286 | 19.54 | 19.44 | 19.69 | 150 | 19.44 | 19.45 | 657 | -3.77% | 2.08% |
| COFINIMMO | 107.00 | 0.66% | 0.70 | 10481 | 106.20 | 106.20 | 107.80 | 147 | 107.00 | 107.10 | 234 | 1.63% | -2.23% |
| CONTINENTAL | 137.95 | -0.83% | -1.15 | 183443 | 138.95 | 137.90 | 140.70 | 124 | 137.95 | 138.00 | 181 | -0.04% | -38.31% |
| Caixabank SA | 3.67 | -3.75% | -0.14 | 18691792 | 3.83 | 3.44 | 3.90 | 1500 | 3.67 | 3.67 | 5924 | -2.66% | -1.95% |
| Cap Gemini | 106.40 | 0.57% | 0.60 | 208460 | 105.70 | 104.25 | 107.65 | 426 | 106.35 | 106.45 | 439 | 0.52% | 6.91% |
| Carrefour | 16.96 | 8.78% | 1.37 | 2329091 | 16.46 | 16.46 | 17.09 | 1390 | 16.95 | 16.96 | 836 | -0.67% | -13.58% |
| Casino Guichard | 40.78 | -0.83% | -0.34 | 208037 | 41.84 | 38.54 | 42.62 | 300 | 40.77 | 40.80 | 55 | 10.24% | -18.85% |
| Christian Dior | 327.10 | -0.88% | -2.90 | 11489 | 325.70 | 323.90 | 328.50 | 25 | 326.80 | 327.00 | 7 | 1.76% | 8.39% |
| Colruyt | 50.60 | 1.12% | 0.56 | 88113 | 49.94 | 49.94 | 51.26 | 195 | 50.58 | 50.60 | 77 | 3.88% | 15.21% |
| Commerzbank | 8.66 | -0.77% | -0.07 | 657240 | 8.75 | 8.66 | 8.89 | 600 | 8.65 | 8.66 | 1047 | - | - |
| Compagnie de Saint-G | 32.35 | -3.61% | -1.21 | 763179 | 33.48 | 32.34 | 33.48 | 133 | 32.35 | 32.35 | 149 | -1.40% | -27.22% |
| Covivio | 88.25 | 1.96% | 1.70 | 57183 | 86.60 | 86.45 | 88.75 | 293 | 88.20 | 88.25 | 103 | 0.87% | - |
| Crédit Agricole | 12.10 | -0.66% | -0.08 | 1130054 | 12.11 | 12.09 | 12.27 | 261 | 12.10 | 12.10 | 141 | -2.92% | -11.77% |
| DEUTSCHE BOERSE | 112.25 | 1.58% | 1.75 | 260621 | 110.90 | 110.90 | 113.15 | 721 | 112.20 | 112.25 | 297 | -1.52% | 13.99% |
| DEUTSCHE POST | 28.99 | 0.03% | 0.01 | 489348 | 28.99 | 28.95 | 29.32 | 963 | 28.98 | 28.99 | 501 | 1.19% | -27.18% |
| Danone | 62.93 | 1.22% | 0.76 | 661825 | 61.89 | 61.89 | 63.33 | 125 | 62.91 | 62.92 | 125 | -5.04% | -11.31% |
| Dassault Systèmes | 115.70 | -0.43% | -0.50 | 128143 | 116.40 | 115.60 | 118.10 | 99 | 115.60 | 115.70 | 50 | 1.66% | 31.31% |
| Deutsche Telekom | 14.57 | 1.25% | 0.18 | 6098000 | 14.47 | 14.46 | 14.71 | 428 | 14.56 | 14.57 | 4725 | 0.45% | -2.57% |
| EDP-ENERGIAS | 3.13 | -0.29% | -0.01 | 1757032 | 3.14 | 3.13 | 3.17 | 3557 | 3.13 | 3.14 | 7869 | 0.03% | 9.13% |
| ENAGAS | 23.10 | 1.49% | 0.34 | 302151 | 22.73 | 22.73 | 23.13 | 1260 | 23.09 | 23.11 | 300 | -3.35% | -4.83% |
| ERSTE GROUP BANK | 36.75 | -0.27% | -0.10 | 241167 | 36.94 | 36.68 | 37.29 | 100 | 36.73 | 36.76 | 150 | 2.88% | 1.74% |
| Edenred | 31.66 | -0.06% | -0.02 | 283404 | 31.74 | 31.57 | 32.18 | 45 | 31.62 | 31.64 | 179 | 0.03% | 31.07% |
| Elisa Corp. | 34.38 | -7.66% | -2.85 | 470703 | 36.48 | 34.37 | 37.40 | 786 | 34.37 | 34.39 | 174 | 3.27% | 13.75% |
| EssilorLuxottica | 116.25 | 0.56% | 0.65 | 45607 | 116.55 | 115.70 | 117.55 | 100 | 116.25 | 116.30 | 165 | -2.32% | - |
| Eurazeo | 63.90 | -0.93% | -0.60 | 25447 | 64.35 | 63.90 | 65.20 | 156 | 63.85 | 63.95 | 319 | -1.45% | -12.33% |
| FERROVIAL | 18.27 | -0.57% | -0.10 | 676648 | 18.37 | 18.27 | 18.64 | 467 | 18.25 | 18.27 | 2022 | 3.29% | -2.96% |
| FRAPORT | 67.76 | 0.59% | 0.40 | 63790 | 67.24 | 67.12 | 69.10 | 79 | 67.72 | 67.74 | 35 | -1.00% | -26.73% |
| FRESENIUS | 60.60 | -3.96% | -2.50 | 1002962 | 62.68 | 60.54 | 63.82 | 329 | 60.58 | 60.60 | 520 | -7.01% | -2.52% |
| FRESENIUS MED. CARE | 69.60 | -2.98% | -2.14 | 654928 | 71.06 | 68.10 | 71.38 | 31 | 69.58 | 69.60 | 310 | -18.25% | -18.26% |
| Gecina | 134.70 | -0.07% | -0.10 | 28170 | 135.20 | 134.60 | 137.20 | 208 | 134.60 | 134.70 | 204 | 0.22% | -12.35% |
| Gemalto | 50.30 | 0.12% | 0.06 | 175482 | 50.24 | 50.23 | 50.54 | 2930 | 50.28 | 50.30 | 2580 | 0.28% | 1.56% |
| Getlink SE | 10.65 | 0.19% | 0.02 | 493581 | 10.60 | 10.52 | 10.73 | 2260 | 10.65 | 10.66 | 2967 | -3.27% | -0.70% |
| HENKEL Vz | 97.20 | 0.45% | 0.44 | 146438 | 97.14 | 96.54 | 97.66 | 749 | 97.18 | 97.22 | 210 | 0.25% | -12.39% |
| HERMES INTL | 492.30 | -1.58% | -7.90 | 10141 | 501.00 | 491.90 | 501.00 | 1 | 492.00 | 492.30 | 21 | -1.61% | 11.88% |
| Hannover Rückversich | 120.00 | 1.44% | 1.70 | 75720 | 118.00 | 117.90 | 120.90 | 175 | 119.90 | 120.00 | 205 | -2.23% | 12.72% |
| Heineken | 78.45 | 2.17% | 1.67 | 154798 | 77.16 | 77.04 | 78.58 | 220 | 78.44 | 78.46 | 107 | -0.83% | -11.58% |
| Heineken Holding | 76.20 | 2.08% | 1.55 | 37324 | 74.83 | 74.83 | 76.33 | 393 | 76.20 | 76.25 | 688 | -0.93% | -9.24% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Hugo Boss | 60.66 | -0.88% | -0.54 | 116854 | 61.02 | 60.06 | 62.04 | 36 | 60.66 | 60.70 | 88 | -0.36% | -13.79% |
| Huhtamäki | 26.33 | -0.19% | -0.05 | 73326 | 26.11 | 26.03 | 26.43 | 380 | 26.31 | 26.33 | 322 | 2.33% | -24.48% |
| IBERDROLA | 6.17 | 0.06% | 0.00 | 3526204 | 6.17 | 6.16 | 6.25 | 3755 | 6.17 | 6.18 | 7073 | -3.02% | -4.71% |
| ICADE | 74.65 | -0.33% | -0.25 | 15839 | 74.70 | 74.53 | 75.95 | 208 | 74.55 | 74.65 | 289 | 0.33% | -8.31% |
| ING Groep | 10.61 | -1.49% | -0.16 | 4388163 | 10.82 | 10.61 | 10.91 | 822 | 10.61 | 10.62 | 8384 | -1.91% | -29.83% |
| INGENICO | 68.14 | -1.07% | -0.74 | 56314 | 68.70 | 67.82 | 69.26 | 548 | 68.12 | 68.18 | 151 | 9.44% | -22.49% |
| INTESA SANPAOLO | 2.00 | -2.34% | -0.05 | 28354189 | 2.03 | 2.00 | 2.05 | 9305 | 2.00 | 2.00 | 29764 | -2.34% | -25.83% |
| Inditex Ind De Desno | 24.56 | -0.81% | -0.20 | 976125 | 24.73 | 24.54 | 24.95 | 455 | 24.55 | 24.56 | 1817 | -0.44% | -14.84% |
| Infineon Technologie | 18.20 | -4.39% | -0.83 | 2511436 | 19.04 | 18.20 | 19.05 | 100 | 18.20 | 18.20 | 1149 | 3.70% | -16.73% |
| JCDECAUX | 29.48 | -1.21% | -0.36 | 36107 | 29.76 | 29.48 | 30.04 | 216 | 29.48 | 29.50 | 69 | 1.15% | -11.38% |
| JERONIMO MARTINS | 11.38 | 0.40% | 0.04 | 400165 | 11.32 | 11.31 | 11.52 | 1005 | 11.38 | 11.38 | 828 | 0.80% | -30.10% |
| KBC Groep | 64.56 | -0.83% | -0.54 | 226459 | 64.87 | 64.56 | 65.54 | 255 | 64.54 | 64.58 | 433 | -1.27% | -8.45% |
| KERING | 366.80 | -2.94% | -11.10 | 82879 | 377.90 | 366.40 | 378.00 | 23 | 366.60 | 366.70 | 15 | -1.31% | -4.03% |
| KESKO B | 46.20 | -1.20% | -0.56 | 49989 | 46.56 | 46.11 | 47.12 | 44 | 46.20 | 46.22 | 33 | 2.23% | 3.54% |
| KINGSPAN GROUP | 40.66 | 2.06% | 0.82 | 76182 | 39.84 | 39.60 | 41.46 | 199 | 40.62 | 40.70 | 300 | 4.57% | 9.84% |
| KONE | 41.05 | -1.79% | -0.75 | 282159 | 41.75 | 40.89 | 41.84 | 267 | 41.04 | 41.06 | 230 | -2.34% | -6.53% |
| KONINKLIJKE KPN | 2.38 | 0.63% | 0.01 | 5713666 | 2.39 | 2.37 | 2.44 | 9286 | 2.38 | 2.38 | 9375 | 1.81% | -18.53% |
| Klépierre | 29.69 | 0.44% | 0.13 | 207678 | 29.62 | 29.62 | 30.04 | 168 | 29.69 | 29.70 | 1339 | -0.50% | -19.23% |
| Koninklijke DSM | 79.84 | -1.36% | -1.10 | 251165 | 80.58 | 79.68 | 80.66 | 141 | 79.80 | 79.82 | 70 | 0.62% | 1.34% |
| Koninklijke Vopak | 41.27 | -0.27% | -0.11 | 48506 | 41.21 | 40.94 | 41.69 | 193 | 41.27 | 41.29 | 153 | -0.53% | 12.88% |
| L'Oreal | 187.10 | -0.35% | -0.65 | 101763 | 188.30 | 186.45 | 188.80 | 95 | 187.05 | 187.10 | 99 | -2.11% | 1.32% |
| LINDE | 186.10 | 1.03% | 1.90 | 51361 | 183.75 | 183.20 | 190.55 | 25 | 185.85 | 186.05 | 1 | 4.81% | 1.82% |
| LUXOTTICA GROUP | 53.46 | 0.56% | 0.30 | 55503 | 53.26 | 53.22 | 54.02 | 279 | 53.42 | 53.48 | 269 | -2.28% | 3.83% |
| LVMH Moët Henn. L. Vui | 261.20 | -1.15% | -3.05 | 184285 | 264.35 | 261.10 | 265.30 | 8 | 261.10 | 261.15 | 30 | -0.34% | 7.40% |
| Lagardère | 25.45 | -0.55% | -0.14 | 110536 | 25.51 | 25.45 | 25.95 | 43 | 25.43 | 25.45 | 552 | 0.27% | -4.25% |
| Legrand | 57.66 | -2.04% | -1.20 | 265553 | 58.62 | 57.46 | 58.62 | 181 | 57.64 | 57.66 | 316 | 0.58% | -8.37% |
| MAN | 91.35 | -0.11% | -0.10 | 13314 | 91.35 | 90.95 | 91.60 | 227 | 91.35 | 91.40 | 72 | -0.38% | -4.13% |
| MAPFRE | 2.58 | -0.02% | -0.00 | 546674 | 2.58 | 2.58 | 2.62 | 2350 | 2.58 | 2.58 | 4416 | -4.44% | -3.37% |
| MERCK KGAA | 92.50 | 0.22% | 0.20 | 292851 | 92.22 | 91.20 | 94.22 | 88 | 92.50 | 92.52 | 132 | 2.65% | 2.89% |
| METSO OYJ | 24.55 | - | - | - | - | - | - | - | - | - | - | -4.73% | - |
| MTU Aero Engines | 174.20 | -0.97% | -1.70 | 47125 | 174.90 | 172.80 | 175.90 | 133 | 174.10 | 174.20 | 103 | -0.96% | 17.86% |
| Mediobanca | 7.67 | -0.85% | -0.07 | 708213 | 7.68 | 7.67 | 7.84 | 1074 | 7.67 | 7.67 | 900 | -1.65% | -18.03% |
| Michelin (CGDE) | 98.74 | 0.49% | 0.48 | 166842 | 99.24 | 98.54 | 101.00 | 66 | 98.72 | 98.74 | 69 | -1.27% | -17.84% |
| Münchener Rück | 187.40 | 0.86% | 1.60 | 175739 | 184.68 | 184.40 | 188.85 | 143 | 187.35 | 187.40 | 278 | -2.06% | 2.77% |
| NOKIA | 4.85 | 2.82% | 0.13 | 9444122 | 4.82 | 4.76 | 4.92 | 2844 | 4.85 | 4.85 | 5454 | 4.87% | 21.41% |
| Natixis | 5.30 | -1.74% | -0.09 | 975464 | 5.39 | 5.30 | 5.43 | 340 | 5.30 | 5.31 | 15746 | -4.26% | -18.04% |
| Naturgy Energy Group | 22.39 | 1.17% | 0.26 | 277903 | 22.17 | 22.17 | 22.48 | 589 | 22.38 | 22.39 | 250 | -3.36% | - |
| Neopost | 28.30 | 0.93% | 0.26 | 25750 | 28.18 | 27.86 | 28.34 | 173 | 28.28 | 28.32 | 558 | 4.47% | 16.78% |
| ORANGE SA | 13.94 | 1.05% | 0.14 | 1771053 | 13.83 | 13.83 | 14.09 | 1044 | 13.94 | 13.94 | 8510 | -0.33% | -4.70% |
| OSRAM Licht | 33.71 | 0.27% | 0.09 | 241783 | 33.71 | 33.32 | 34.49 | 399 | 33.70 | 33.71 | 41 | 5.59% | -55.17% |
| Orpea | 106.10 | 1.58% | 1.65 | 60224 | 104.85 | 104.65 | 107.15 | 86 | 106.10 | 106.15 | 86 | 5.02% | 6.38% |
| PHILIPS | 35.62 | -0.77% | -0.28 | 815084 | 35.97 | 35.49 | 36.13 | 82 | 35.62 | 35.63 | 329 | 0.04% | 13.57% |
| PROXIMUS | 22.55 | 0.99% | 0.22 | 298578 | 22.97 | 22.55 | 23.20 | 116 | 22.54 | 22.55 | 125 | 0.90% | -18.43% |
| PRYSMIAN | 17.95 | -2.71% | -0.50 | 295513 | 18.39 | 17.93 | 18.43 | 1059 | 17.95 | 17.95 | 175 | 2.16% | -29.97% |
| Pernod-Ricard | 130.55 | 0.50% | 0.65 | 184202 | 130.35 | 129.75 | 132.10 | 63 | 130.55 | 130.60 | 208 | -1.81% | -1.55% |
| PostNL | 2.56 | 0.31% | 0.01 | 346082 | 2.57 | 2.56 | 2.60 | 1849 | 2.56 | 2.56 | 3548 | -6.86% | -37.46% |
| Publicis Groupe | 54.46 | 4.17% | 2.18 | 575831 | 53.10 | 53.10 | 56.54 | 254 | 54.42 | 54.46 | 234 | 2.07% | -7.70% |
| QIAGEN | 31.09 | 1.93% | 0.59 | 322485 | 30.55 | 30.55 | 31.46 | 350 | 31.09 | 31.10 | 42 | 0.59% | 16.93% |
| RHOEN KLINIKUM | 22.32 | 2.01% | 0.44 | 1696 | 21.80 | 21.80 | 22.58 | 272 | 22.26 | 22.50 | 75 | -0.55% | -26.94% |
| RTL Group | 60.30 | 1.77% | 1.05 | 37652 | 59.25 | 59.15 | 60.90 | 329 | 60.25 | 60.30 | 15 | -1.98% | -11.61% |
| Raiffeisenbank Bank | 24.86 | -1.19% | -0.30 | 68847 | 25.41 | 24.83 | 25.68 | 431 | 24.84 | 24.86 | 200 | 1.62% | -16.58% |
| Randstad Holding N.V | 44.46 | 1.62% | 0.71 | 163139 | 44.17 | 44.06 | 44.85 | 281 | 44.44 | 44.47 | 229 | -1.33% | -14.48% |
| Renault | 69.02 | 0.35% | 0.24 | 272846 | 68.91 | 68.85 | 70.27 | 10 | 69.00 | 69.02 | 78 | -3.17% | -18.00% |
| Rexel | 11.53 | -1.03% | -0.12 | 360469 | 11.70 | 11.53 | 11.79 | 1286 | 11.53 | 11.54 | 894 | -3.00% | -23.10% |
| SAIPEM | 4.76 | -3.35% | -0.17 | 1782273 | 4.88 | 4.76 | 4.95 | 1400 | 4.76 | 4.76 | 1478 | -3.01% | 29.73% |
| SAP SE | 94.72 | -5.88% | -5.92 | 1744473 | 96.94 | 94.42 | 98.88 | 75 | 94.71 | 94.73 | 75 | 1.47% | 7.88% |
| SBM Offshore | 15.56 | -0.26% | -0.04 | 112247 | 15.50 | 15.46 | 15.71 | 140 | 15.55 | 15.56 | 450 | -4.56% | 6.12% |
| SCOR SE | 40.96 | -0.05% | -0.02 | 174072 | 40.93 | 40.78 | 41.37 | 125 | 40.95 | 40.98 | 1025 | -1.70% | 22.53% |
| SEB | 140.30 | -0.99% | -1.40 | 13172 | 141.35 | 140.20 | 142.20 | 179 | 140.20 | 140.30 | 170 | -0.77% | -8.17% |
| SES | 20.26 | -2.17% | -0.45 | 188161 | 20.71 | 20.24 | 20.80 | 293 | 20.25 | 20.27 | 1551 | 5.47% | 58.52% |
| SMURFIT KAPPA GRP | 28.94 | -2.49% | -0.74 | 92465 | 30.12 | 28.94 | 30.12 | 1634 | 28.90 | 28.94 | 1285 | 0.47% | 5.30% |
| SNAM | 3.62 | -0.66% | -0.02 | 2338786 | 3.62 | 3.62 | 3.69 | 471 | 3.62 | 3.62 | 3198 | -0.41% | -10.74% |
| STMicroelectronics | 14.28 | -4.58% | -0.69 | 1300837 | 14.87 | 14.28 | 14.88 | 775 | 14.27 | 14.28 | 300 | 5.65% | -17.94% |
| Sampo 'A' | 40.28 | -2.56% | -1.06 | 617766 | 40.94 | 40.23 | 41.09 | 177 | 40.27 | 40.28 | 923 | -2.66% | -9.54% |
| Sanofi | 77.84 | 0.89% | 0.69 | 706464 | 77.31 | 77.31 | 78.42 | 239 | 77.84 | 77.85 | 381 | 0.42% | 7.12% |
| Schneider Electric | 61.78 | -2.12% | -1.34 | 369775 | 63.06 | 61.78 | 63.10 | 345 | 61.76 | 61.78 | 974 | 0.57% | -11.19% |
| Siemens | 101.48 | -0.70% | -0.72 | 711848 | 102.54 | 101.48 | 103.40 | 395 | 101.46 | 101.48 | 182 | -0.54% | -11.97% |
| Société Générale | 34.90 | -0.60% | -0.21 | 1048964 | 35.06 | 34.89 | 35.48 | 319 | 34.89 | 34.90 | 150 | -4.36% | -18.51% |
| Sodexo | 87.12 | -1.02% | -0.90 | 88306 | 87.92 | 87.10 | 88.50 | 90 | 87.08 | 87.12 | 52 | 1.22% | -21.48% |
| Suez Environnement | 12.81 | -0.70% | -0.09 | 770998 | 12.91 | 12.81 | 13.10 | 968 | 12.80 | 12.81 | 699 | -1.04% | -11.89% |
| Symrise | 71.90 | -1.05% | -0.76 | 135344 | 70.56 | 70.56 | 72.86 | 147 | 71.88 | 71.94 | 15 | -0.14% | 1.67% |
| TELEFÓNICA | 6.91 | -0.49% | -0.03 | 5199326 | 6.98 | 6.91 | 7.06 | 293 | 6.90 | 6.91 | 7773 | -2.28% | -14.54% |
| TERNA | 4.48 | -0.71% | -0.03 | 1627816 | 4.50 | 4.48 | 4.56 | 2498 | 4.48 | 4.48 | 2753 | -1.81% | -7.14% |
| TF1 | 8.88 | 0.06% | 0.01 | 86230 | 8.98 | 8.85 | 8.98 | 472 | 8.87 | 8.88 | 1272 | -3.27% | -27.74% |
| TechnipFMC | 25.83 | -0.65% | -0.17 | 263346 | 25.82 | 25.55 | 26.08 | 250 | 25.82 | 25.83 | 467 | -2.03% | 0.15% |
| Telecom Italia | 0.51 | 0.87% | 0.00 | 21901661 | 0.51 | 0.51 | 0.53 | 18079 | 0.51 | 0.51 | 7600 | 1.52% | -29.63% |
| Telefónica Dtl. | 3.77 | 2.03% | 0.07 | 1739229 | 3.70 | 3.70 | 3.83 | 870 | 3.77 | 3.77 | 1935 | 4.02% | -11.62% |
| Telenet Group Holdin | 47.80 | -0.58% | -0.28 | 156082 | 48.27 | 47.60 | 48.50 | 29 | 47.76 | 47.80 | 281 | 9.22% | -17.07% |
| Umicore | 41.55 | -2.46% | -1.05 | 86281 | 42.20 | 41.55 | 43.10 | 507 | 41.50 | 41.55 | 215 | 4.34% | 8.14% |
| Unilever | 46.10 | -0.77% | -0.36 | 1259677 | 45.69 | 45.33 | 46.51 | 66 | 46.09 | 46.10 | 44 | -1.05% | -1.27% |
| Unione Di Banche Ita | 2.91 | -2.25% | -0.07 | 983657 | 2.95 | 2.91 | 2.99 | 3216 | 2.91 | 2.91 | 6610 | -2.65% | -18.24% |
| Vallourec | 4.55 | -1.64% | -0.08 | 178453 | 4.61 | 4.54 | 4.67 | 1397 | 4.54 | 4.55 | 903 | -3.63% | -8.26% |
| Valéo | 30.94 | -3.16% | -1.01 | 434199 | 31.80 | 30.94 | 31.81 | 175 | 30.95 | 30.97 | 80 | 1.14% | -48.69% |
| Veolia Environnement | 16.79 | -0.39% | -0.07 | 493177 | 16.95 | 16.79 | 17.11 | 629 | 16.79 | 16.79 | 1189 | -2.35% | -20.66% |
| Vivendi | 21.94 | 0.41% | 0.09 | 610982 | 21.86 | 21.86 | 22.23 | 436 | 21.93 | 21.94 | 815 | 1.58% | -2.87% |
| WARTSILA | 14.62 | -1.05% | -0.15 | 374935 | 14.80 | 14.62 | 14.88 | 2298 | 14.62 | 14.62 | 110 | -1.63% | -15.57% |
| WFD Unibail Rodamco | 160.86 | -0.56% | -0.90 | 66461 | 161.44 | 160.82 | 163.30 | 65 | 160.82 | 160.88 | 66 | -1.46% | - |
| WOLTERS KLUWER | 51.14 | 0.71% | 0.36 | 287600 | 51.40 | 51.08 | 51.80 | 729 | 51.14 | 51.16 | 294 | 1.60% | 16.64% |
| Wendel | 113.20 | -0.44% | -0.50 | 12516 | 113.60 | 112.10 | 114.70 | 40 | 113.10 | 113.30 | 371 | -2.40% | -21.12% |
| Wereldhave | 30.95 | 0.85% | 0.26 | 109414 | 31.38 | 30.61 | 31.77 | 206 | 30.93 | 30.95 | 189 | 0.69% | -23.37% |
Implemented and powered by FactSet.
© 2006-2018 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen