Finanz und Wirtschaft 
22.01.2020 16:04:23
Chart
Kursdaten
| Kurs | 914.97 | Eröffnung | 914.52 |
| Diff. absolut | 0.72 | Tages-Hoch | 917.61 |
| Diff. % | 0.08 % | Tages-Tief | 913.73 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.01.2020 | 914.25 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.01.2020 / 15:49 |
| Währung | EUR | Aktualisierungsstand | 22.01.2020 / 16:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.87% | 917.4 | 890.7 |
| 1 Woche | 0.93% | 917.4 | 902.8 |
| 1 Monat | 1.27% | 917.4 | 890.7 |
| 3 Monate | 7.72% | 917.4 | 845.2 |
| 6 Monate | 10.20% | 917.4 | 775.6 |
| 1 Jahr | 22.35% | 917.4 | 740.1 |
| 3 Jahre | 27.03% | 917.4 | 686.0 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1118.00 | 0.00% | 0.00 | 211985 | 1126.50 | 1115.50 | 1130.50 | 2012 | 1118.00 | 1118.50 | 659 | 1.54% | 1.45% |
| A.P. Moller-Maersk B | 8530.00 | -0.61% | -52.00 | 2156 | 8622.00 | 8486.00 | 8656.00 | 5 | 8530.00 | 8536.00 | 11 | -4.81% | -10.83% |
| A2A | 1.77 | -0.03% | -0.00 | 877639 | 1.78 | 1.76 | 1.78 | 10081 | 1.77 | 1.77 | 682 | 3.05% | 5.91% |
| AAK AB | 184.03 | -1.17% | -2.17 | 50193 | 186.45 | 182.35 | 186.60 | 110 | 183.95 | 184.15 | 224 | -0.43% | 4.28% |
| Aalberts Industries | 40.49 | 0.17% | 0.07 | 9243 | 40.42 | 40.37 | 40.68 | 278 | 40.49 | 40.52 | 71 | -0.66% | 1.15% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| ABN AMRO GROUP DR/EO | 15.62 | -0.76% | -0.12 | 406534 | 15.79 | 15.54 | 15.79 | 674 | 15.61 | 15.62 | 951 | -4.92% | -1.66% |
| ACCOR | 38.80 | -0.23% | -0.09 | 45019 | 38.87 | 38.66 | 38.98 | 116 | 38.79 | 38.81 | 359 | -5.01% | -6.98% |
| Ackermans & van Haar | 147.20 | -0.14% | -0.20 | 680 | 147.70 | 147.10 | 147.85 | 36 | 147.00 | 147.20 | 27 | 3.00% | 5.36% |
| ACS ACTIVIDADES DE C | 33.94 | -0.77% | -0.27 | 54059 | 34.23 | 33.92 | 34.43 | 245 | 33.93 | 33.94 | 143 | -0.06% | -4.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 315.25 | 1.35% | 4.20 | 75217 | 313.05 | 311.95 | 315.85 | 4 | 315.25 | 315.30 | 12 | -0.67% | 7.00% |
| Admiral Group | 2298.00 | 0.17% | 4.00 | 305984 | 2304.00 | 2290.00 | 2306.50 | 283 | 2298.00 | 2299.00 | 101 | -0.74% | -0.99% |
| ADYEN N.V. EO-,01 | 798.80 | 1.81% | 14.20 | 8806 | 786.30 | 781.00 | 799.00 | 33 | 798.80 | 799.00 | 50 | 3.51% | 7.19% |
| Aedifica | 119.20 | -0.83% | -1.00 | 1688 | 121.60 | 119.20 | 121.60 | 5 | 119.20 | 119.60 | 1 | 4.25% | 5.81% |
| AEGON | 3.86 | -1.48% | -0.06 | 1190243 | 3.96 | 3.86 | 3.97 | 3732 | 3.86 | 3.87 | 2336 | -2.32% | -3.75% |
| Aena SA | 170.50 | 0.41% | 0.70 | 14282 | 170.10 | 170.05 | 172.05 | 112 | 170.50 | 170.60 | 211 | -2.50% | -0.82% |
| AGEAS/NV | 51.20 | -0.23% | -0.12 | 44703 | 51.24 | 50.95 | 51.58 | 123 | 51.18 | 51.20 | 102 | -1.76% | -2.88% |
| AGGREKO | 836.60 | -1.23% | -10.40 | 41587 | 848.80 | 835.60 | 849.00 | 900 | 836.20 | 836.80 | 509 | -2.60% | 1.68% |
| AIB GROUP PLC EO -,6 | 2.73 | 2.55% | 0.07 | 221515 | 2.65 | 2.61 | 2.74 | 1495 | 2.73 | 2.73 | 1598 | -14.23% | -14.06% |
| Air France-KLM | 9.32 | 1.04% | 0.10 | 394934 | 9.23 | 9.07 | 9.36 | 1028 | 9.32 | 9.32 | 519 | -5.59% | -6.87% |
| Air Liquide | 129.65 | 0.25% | 0.33 | 83385 | 129.80 | 129.50 | 130.20 | 257 | 129.65 | 129.70 | 405 | 1.75% | 2.60% |
| Airbus Group | 138.74 | 1.81% | 2.46 | 355720 | 137.22 | 137.22 | 139.26 | 139 | 138.72 | 138.76 | 280 | 0.28% | 4.27% |
| Aker BP | 285.70 | -1.89% | -5.50 | 185054 | 290.60 | 284.20 | 292.30 | 402 | 285.60 | 285.90 | 166 | -0.14% | 1.08% |
| Akzo Nobel | 88.02 | 0.18% | 0.16 | 85434 | 87.95 | 87.46 | 88.20 | 40 | 88.02 | 88.03 | 288 | -1.80% | -3.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALLIANZ | 219.70 | -0.41% | -0.90 | 106719 | 221.05 | 219.50 | 221.90 | 222 | 219.65 | 219.75 | 712 | 0.80% | 0.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 46.12 | 2.06% | 0.93 | 198349 | 46.02 | 45.65 | 46.41 | 59 | 46.07 | 46.13 | 106 | 2.52% | 7.42% |
| alstria office REIT | 17.47 | 0.11% | 0.02 | 45650 | 17.48 | 17.46 | 17.59 | 492 | 17.45 | 17.48 | 735 | 1.75% | 3.99% |
| Alten | 116.90 | 0.09% | 0.10 | 7807 | 117.10 | 116.50 | 117.10 | 41 | 116.80 | 117.00 | 36 | 1.48% | 3.91% |
| Altice A | 6.30 | 0.70% | 0.04 | 360371 | 6.32 | 6.27 | 6.43 | 2874 | 6.30 | 6.30 | 988 | 4.72% | 8.46% |
| Altran Technologies | 14.43 | 0.14% | 0.02 | 109671 | 14.41 | 14.40 | 14.43 | 8874 | 14.42 | 14.43 | 510 | 2.56% | 1.73% |
| Amadeus IT | 77.42 | -0.31% | -0.24 | 110625 | 77.64 | 77.20 | 77.94 | 386 | 77.42 | 77.46 | 484 | 3.19% | 6.53% |
| Ambu | 118.40 | 0.53% | 0.62 | 95415 | 117.90 | 117.85 | 119.65 | 175 | 118.35 | 118.45 | 399 | 8.15% | 5.87% |
| AMPLIFON | 27.32 | 3.41% | 0.90 | 42199 | 26.50 | 26.50 | 27.46 | 95 | 27.28 | 27.32 | 141 | 1.30% | 3.04% |
| AMS AG | 42.05 | -1.20% | -0.51 | 20940 | 42.53 | 41.98 | 42.77 | 430 | 42.00 | 42.05 | 67 | -2.96% | 8.05% |
| Amundi S.A. | 73.75 | 3.29% | 2.35 | 29536 | 72.50 | 72.50 | 74.10 | 216 | 73.60 | 73.70 | 44 | 2.81% | 2.37% |
| Andritz | 37.60 | -0.90% | -0.34 | 8883 | 37.96 | 37.46 | 38.04 | 372 | 37.56 | 37.64 | 234 | 0.00% | -1.45% |
| ANGLO AMERICAN | 2194.50 | -0.18% | -4.00 | 247716 | 2217.50 | 2185.50 | 2225.00 | 686 | 2194.00 | 2195.50 | 577 | 1.27% | 1.31% |
| AB InBev | 70.46 | -0.90% | -0.64 | 212765 | 71.59 | 70.34 | 71.66 | 100 | 70.45 | 70.47 | 228 | -1.09% | -2.47% |
| ANTOFAGASTA | 910.80 | -4.19% | -39.80 | 376456 | 947.60 | 908.20 | 947.60 | 679 | 910.80 | 912.80 | 1366 | -2.74% | 3.24% |
| ArcelorMittal | 14.15 | -0.55% | -0.08 | 555291 | 14.32 | 14.08 | 14.35 | 1766 | 14.15 | 14.16 | 200 | -6.11% | -8.71% |
| arGEN-X | 139.70 | 1.16% | 1.60 | 8859 | 138.20 | 138.20 | 139.80 | 102 | 139.70 | 139.80 | 28 | -0.72% | -4.23% |
| Arkema | 86.10 | -1.65% | -1.44 | 72785 | 87.44 | 86.04 | 87.46 | 42 | 86.08 | 86.10 | 59 | -0.45% | -7.40% |
| Aroundtown | 8.20 | 0.64% | 0.05 | 997360 | 8.19 | 8.17 | 8.22 | 841 | 8.20 | 8.21 | 330 | 1.17% | 2.28% |
| ASHMORE GROUP | 559.50 | 1.45% | 8.00 | 35051 | 550.50 | 548.00 | 559.50 | 1249 | 559.50 | 560.00 | 2017 | 0.73% | 6.47% |
| ASHTEAD GROUP | 2588.00 | 1.37% | 35.00 | 290263 | 2566.00 | 2566.00 | 2599.00 | 573 | 2588.00 | 2589.00 | 188 | 4.12% | 5.23% |
| ASM International | 121.30 | -1.38% | -1.70 | 34694 | 123.00 | 120.55 | 123.05 | 219 | 121.25 | 121.35 | 246 | 14.47% | 22.45% |
| ASML Holding | 269.70 | -0.66% | -1.80 | 320770 | 263.95 | 262.75 | 273.75 | 20 | 269.65 | 269.75 | 33 | 0.72% | 3.13% |
| ASR Nederland | 34.53 | -0.69% | -0.24 | 87667 | 34.87 | 34.46 | 34.89 | 96 | 34.52 | 34.54 | 151 | -1.17% | 4.45% |
| ASSA Abloy B | 233.70 | 0.47% | 1.10 | 305991 | 233.90 | 231.70 | 235.50 | 803 | 233.60 | 233.70 | 1087 | 3.42% | 6.26% |
| Assicurazioni Genera | 18.12 | -0.79% | -0.14 | 401581 | 18.29 | 18.11 | 18.34 | 3743 | 18.12 | 18.13 | 3001 | -0.65% | -0.87% |
| A.B. Foods | 2660.00 | -0.11% | -3.00 | 114523 | 2665.00 | 2646.00 | 2691.00 | 59 | 2660.00 | 2661.00 | 294 | 4.02% | 2.70% |
| AstraZeneca | 7748.00 | -0.73% | -57.00 | 514094 | 7806.00 | 7748.00 | 7859.00 | 466 | 7747.00 | 7750.00 | 283 | 1.32% | 2.67% |
| ATLANTIA | 20.79 | 1.76% | 0.36 | 308871 | 20.90 | 20.67 | 21.00 | 475 | 20.79 | 20.80 | 1751 | -3.50% | -2.16% |
| Atlas Copco A | 389.00 | -0.97% | -3.80 | 371793 | 393.30 | 388.30 | 395.40 | 556 | 389.00 | 389.10 | 1391 | 1.11% | 5.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AUTO TRADER GRP PLCL | 588.50 | -0.76% | -4.50 | 211845 | 597.40 | 588.50 | 598.60 | 1281 | 588.40 | 588.60 | 638 | 2.81% | -0.34% |
| AVAST PLC. (WI) LS-, | 544.50 | 0.83% | 4.50 | 180081 | 539.00 | 538.50 | 545.50 | 133 | 544.00 | 544.50 | 223 | 5.78% | 18.89% |
| AVEVA GROUP | 5140.00 | 2.19% | 110.00 | 12766 | 5050.00 | 5050.00 | 5150.00 | 80 | 5140.00 | 5145.00 | 54 | 3.37% | 8.17% |
| Aviva | 410.60 | 0.27% | 1.10 | 1115126 | 411.10 | 407.40 | 411.40 | 6132 | 410.40 | 410.60 | 2174 | -0.53% | -2.41% |
| AXA | 24.41 | -0.45% | -0.11 | 645484 | 24.63 | 24.39 | 24.71 | 2839 | 24.40 | 24.41 | 723 | -0.87% | -2.21% |
| Aéroports de Paris | 176.70 | 1.38% | 2.40 | 20250 | 175.80 | 174.80 | 177.80 | 22 | 176.70 | 176.80 | 11 | -1.75% | -0.97% |
| B & M Europ.Value Re | 375.90 | 0.27% | 1.00 | 194928 | 376.50 | 375.60 | 378.30 | 2218 | 374.60 | 375.70 | 629 | -1.83% | -8.67% |
| BAE SYSTEMS | 640.80 | -0.65% | -4.20 | 314417 | 642.60 | 639.80 | 646.00 | 529 | 640.40 | 640.80 | 1264 | 5.43% | 13.84% |
| Bakkafrost P/F | 688.50 | -0.65% | -4.50 | 15999 | 696.00 | 686.00 | 697.50 | 36 | 688.00 | 688.50 | 126 | 0.29% | 6.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BBVA | 4.69 | -17.48% | -0.99 | 3957517 | 4.75 | 4.68 | 4.76 | 1895 | 4.69 | 4.69 | 1940 | -2.58% | -5.28% |
| Banco BPM | 2.00 | -3.14% | -0.07 | 2733096 | 2.07 | 1.98 | 2.07 | 4200 | 2.00 | 2.01 | 5378 | 1.57% | 1.97% |
| BA.SABADELL | 0.96 | -0.01% | -0.00 | 3009520 | 0.97 | 0.96 | 0.97 | 7075 | 0.96 | 0.96 | 23198 | -5.57% | -7.68% |
| Banco Santander | 3.57 | -1.18% | -0.04 | 7370683 | 3.62 | 3.56 | 3.64 | 6239 | 3.57 | 3.57 | 6709 | -0.17% | -3.33% |
| Bank of Ireland | 4.56 | 0.18% | 0.01 | 91639 | 4.52 | 4.49 | 4.59 | 1373 | 4.56 | 4.56 | 45 | -2.78% | -6.87% |
| Bank Pekao | 110.10 | 0.00% | 0.00 | - | 110.10 | 110.10 | 110.10 | 112 | 110.55 | 117.65 | 40 | 0.00% | 0.00% |
| Bank Zachodni WBK | 339.20 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| Bankia | 1.71 | -0.95% | -0.02 | 583180 | 1.72 | 1.70 | 1.72 | 5369 | 1.71 | 1.71 | 6711 | -4.37% | -8.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Barclays Bank | 175.06 | 0.44% | 0.76 | 4757721 | 175.17 | 174.20 | 175.58 | 4030 | 175.04 | 175.10 | 4649 | -3.89% | -3.32% |
| BARRATT DEVELOPMENTS | 807.00 | -0.05% | -0.40 | 321365 | 813.40 | 806.60 | 823.80 | 101 | 807.20 | 807.40 | 384 | 3.30% | 8.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 64.28 | -0.65% | -0.42 | 298098 | 64.91 | 64.23 | 64.97 | 300 | 64.28 | 64.30 | 305 | -0.15% | -3.78% |
| BAYER | 75.16 | -0.54% | -0.41 | 520121 | 75.81 | 75.03 | 75.95 | 350 | 75.16 | 75.18 | 26 | 1.41% | 3.66% |
| BMW | 71.16 | -0.27% | -0.19 | 440631 | 71.50 | 69.55 | 72.61 | 257 | 71.15 | 71.17 | 81 | -2.71% | -2.69% |
| BEAZLEY PLC LS -,05 | 551.00 | 2.80% | 15.00 | 77019 | 538.00 | 538.00 | 552.00 | 879 | 550.50 | 551.50 | 811 | 1.61% | -3.77% |
| Bechtle | 136.80 | 1.41% | 1.90 | 6872 | 135.90 | 135.15 | 136.90 | 68 | 136.80 | 136.90 | 34 | 5.23% | 7.40% |
| BEIERSDORF | 105.90 | -0.09% | -0.10 | 27868 | 106.00 | 105.65 | 106.90 | 233 | 105.90 | 105.95 | 411 | -0.93% | -0.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 4052.00 | -0.20% | -8.00 | 41989 | 4107.50 | 4048.00 | 4143.50 | 133 | 4050.00 | 4053.00 | 49 | 1.65% | 6.81% |
| BERKELEY GROUP | 5444.00 | 5.18% | 268.00 | 153025 | 5424.00 | 5398.00 | 5502.00 | 240 | 5442.00 | 5446.00 | 509 | 6.02% | 6.33% |
| BHP Group | 1833.80 | 1.06% | 19.20 | 511058 | 1830.80 | 1822.80 | 1843.60 | 510 | 1833.20 | 1834.20 | 2104 | 0.40% | 1.94% |
| BNP Paribas | 50.13 | 0.02% | 0.01 | 900350 | 50.33 | 50.13 | 50.58 | 766 | 50.12 | 50.14 | 246 | -3.82% | -5.00% |
| Boliden | 255.20 | -1.51% | -3.90 | 168492 | 259.80 | 254.50 | 260.30 | 194 | 255.10 | 255.20 | 1685 | 1.71% | 4.06% |
| Bolloré | 3.76 | -0.74% | -0.03 | 79117 | 3.79 | 3.75 | 3.79 | 1118 | 3.75 | 3.76 | 1060 | -1.56% | -2.47% |
| BME | 34.96 | 0.23% | 0.08 | 2890 | 34.85 | 34.84 | 34.96 | 826 | 34.90 | 34.96 | 117 | 0.81% | 1.99% |
| Bouygues | 38.51 | 0.13% | 0.05 | 109877 | 38.49 | 38.23 | 38.74 | 122 | 38.51 | 38.53 | 41 | 0.60% | 1.16% |
| BP | 483.85 | -1.45% | -7.10 | 4217664 | 491.75 | 482.60 | 491.75 | 2071 | 483.80 | 483.90 | 1878 | -1.15% | 3.49% |
| BRENNTAG | 49.29 | 0.59% | 0.29 | 37598 | 49.25 | 49.13 | 49.76 | 180 | 49.28 | 49.30 | 205 | 0.82% | 0.82% |
| BRIT AMER TOBACCO | 3392.00 | -0.64% | -22.00 | 360517 | 3424.00 | 3367.50 | 3436.00 | 170 | 3391.50 | 3392.50 | 211 | -1.92% | 5.26% |
| BRITISH LAND CO | 577.20 | -0.31% | -1.80 | 177266 | 580.00 | 574.60 | 582.00 | 1453 | 577.00 | 577.40 | 400 | -0.89% | -9.13% |
| BRITVIC | 897.50 | 0.00% | 0.00 | 135291 | 900.00 | 893.50 | 901.50 | 509 | 896.50 | 898.00 | 1047 | 2.75% | -0.66% |
| BT GROUP | 175.88 | -1.56% | -2.78 | 3890757 | 179.72 | 174.74 | 179.72 | 4355 | 175.84 | 175.88 | 591 | -3.94% | -7.51% |
| BUNZL | 2070.00 | 0.05% | 1.00 | 237165 | 2073.00 | 2064.00 | 2082.00 | 884 | 2069.00 | 2071.00 | 60 | -1.00% | -0.39% |
| BURBERRY GROUP | 2186.00 | -3.45% | -78.00 | 593537 | 2280.50 | 2165.00 | 2282.00 | 131 | 2185.00 | 2187.00 | 776 | -0.31% | 2.35% |
| Bureau Veritas | 25.29 | 1.28% | 0.32 | 34391 | 25.05 | 25.05 | 25.30 | 409 | 25.29 | 25.30 | 1196 | 2.19% | 7.17% |
| Caixabank SA | 2.70 | -0.55% | -0.01 | 1813422 | 2.72 | 2.70 | 2.74 | 6575 | 2.70 | 2.70 | 14032 | -1.17% | -2.76% |
| Cap Gemini | 117.75 | 0.04% | 0.05 | 35312 | 117.70 | 116.75 | 117.95 | 39 | 117.70 | 117.75 | 77 | 2.93% | 7.83% |
| CAPITA | 159.10 | -1.09% | -1.75 | 990560 | 162.20 | 158.05 | 162.20 | 2255 | 159.00 | 159.20 | 780 | -5.63% | -2.22% |
| Carl Zeiss Meditec | 120.60 | 0.67% | 0.80 | 10664 | 120.30 | 119.60 | 121.10 | 87 | 120.50 | 120.60 | 26 | 0.67% | 5.18% |
| CARLSBERG B | 1047.00 | -0.85% | -9.00 | 27404 | 1060.50 | 1045.00 | 1064.50 | 131 | 1046.50 | 1047.00 | 68 | 4.50% | 6.19% |
| Carnival | 3609.00 | -0.50% | -18.00 | 57387 | 3629.00 | 3590.00 | 3640.00 | 469 | 3606.00 | 3610.00 | 54 | 0.89% | -0.41% |
| Carrefour | 14.59 | -1.15% | -0.17 | 596276 | 14.79 | 14.57 | 14.89 | 300 | 14.58 | 14.59 | 568 | -1.86% | -1.30% |
| Casino Guichard | 36.24 | -1.25% | -0.46 | 13492 | 36.90 | 36.00 | 36.91 | 234 | 36.24 | 36.27 | 168 | -6.08% | -11.88% |
| Castellum | 227.00 | -0.09% | -0.20 | 133684 | 227.00 | 226.30 | 228.20 | 106 | 226.90 | 227.00 | 101 | 1.70% | 3.23% |
| CD PROJEKT | 227.50 | 0.00% | 0.00 | - | 227.50 | 227.50 | 227.50 | 15 | 195.40 | 233.00 | 400 | 0.00% | 0.00% |
| Cellnex Telecom | 43.52 | 1.63% | 0.70 | 168305 | 42.84 | 42.84 | 43.63 | 100 | 43.54 | 43.57 | 135 | 2.32% | 11.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 92.90 | 0.43% | 0.40 | 1110931 | 92.78 | 92.28 | 93.20 | 7125 | 92.80 | 92.92 | 521 | 2.66% | 3.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 461.80 | 0.17% | 0.80 | 1939 | 463.40 | 460.20 | 463.70 | 52 | 461.40 | 461.80 | 18 | -2.16% | 0.61% |
| CHRISTIAN HANSEN | 511.00 | -0.97% | -5.00 | 43954 | 518.60 | 510.80 | 520.40 | 201 | 510.80 | 511.00 | 59 | -2.82% | -2.68% |
| Michelin (CGDE) | 110.00 | -1.03% | -1.15 | 91714 | 111.30 | 109.55 | 112.55 | 93 | 109.95 | 110.00 | 254 | 0.23% | 2.02% |
| CINEWORLD GROUP | 190.20 | -1.58% | -3.05 | 698429 | 193.55 | 190.20 | 195.20 | 1270 | 190.05 | 190.30 | 9763 | -3.38% | -12.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CLOSE BROTHERS GROUP | 1492.00 | -4.73% | -74.00 | 110030 | 1561.00 | 1442.00 | 1566.00 | 685 | 1490.00 | 1493.00 | 105 | -2.31% | -2.31% |
| CNH Industrial | 9.63 | -1.01% | -0.10 | 200788 | 9.72 | 9.59 | 9.78 | 631 | 9.63 | 9.64 | 1200 | -0.88% | -1.12% |
| CNP Assurances | 16.98 | -0.53% | -0.09 | 44966 | 17.12 | 16.96 | 17.18 | 39 | 16.98 | 17.00 | 375 | -0.87% | -3.50% |
| Coca-Cola HBC | 2756.00 | -0.86% | -24.00 | 95110 | 2776.00 | 2749.00 | 2789.00 | 279 | 2755.00 | 2757.00 | 317 | 2.77% | 8.38% |
| COFINIMMO | 137.80 | 0.73% | 1.00 | 2433 | 137.40 | 137.20 | 138.00 | 434 | 137.80 | 138.00 | 8 | 2.09% | 4.27% |
| COLOPLAST | 859.80 | -0.90% | -7.80 | 23257 | 867.20 | 857.40 | 869.80 | 33 | 859.60 | 860.00 | 33 | 4.66% | 4.78% |
| Commerzbank | 5.11 | -0.43% | -0.02 | 967001 | 5.13 | 5.07 | 5.14 | 1185 | 5.11 | 5.11 | 1183 | -9.81% | -7.13% |
| Compagnie de Saint-G | 34.96 | -0.26% | -0.09 | 150610 | 35.12 | 34.92 | 35.40 | 23 | 34.95 | 34.96 | 212 | -2.38% | -4.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1920.50 | -1.03% | -20.00 | 716032 | 1938.00 | 1914.50 | 1945.50 | 904 | 1920.00 | 1920.50 | 499 | -0.94% | 2.37% |
| CONTINENTAL | 112.60 | 1.31% | 1.46 | 117554 | 111.74 | 109.80 | 112.80 | 104 | 112.58 | 112.64 | 30 | -5.44% | -3.82% |
| ConvaTec Group | 210.10 | 1.50% | 3.10 | 418829 | 209.50 | 206.50 | 211.50 | 1969 | 210.00 | 210.40 | 1813 | -4.43% | 4.02% |
| COVESTRO AG O.N. | 40.87 | -0.70% | -0.29 | 755919 | 42.39 | 40.51 | 42.83 | 322 | 40.86 | 40.90 | 132 | 1.53% | -0.46% |
| Covivio | 106.60 | 0.47% | 0.50 | 4175 | 106.50 | 106.20 | 106.65 | 234 | 106.60 | 106.70 | 215 | 3.71% | 4.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 34.60 | 0.09% | 0.03 | 259121 | 34.68 | 34.51 | 35.07 | 837 | 34.59 | 34.61 | 358 | -1.93% | -3.30% |
| Croda Int | 5100.00 | 0.00% | 0.00 | 17039 | 5105.00 | 5072.50 | 5130.00 | 259 | 5095.00 | 5100.00 | 480 | -0.68% | -0.29% |
| Crédit Agricole | 12.65 | -0.59% | -0.07 | 755257 | 12.77 | 12.64 | 12.80 | 1343 | 12.64 | 12.65 | 2233 | -1.32% | -1.81% |
| CTS Eventim & Co. | 60.30 | 0.50% | 0.30 | 24192 | 60.40 | 59.95 | 60.45 | 184 | 60.25 | 60.30 | 15 | 2.48% | 6.57% |
| Daimler | 45.51 | -1.70% | -0.79 | 1407460 | 46.55 | 45.42 | 47.60 | 24 | 45.49 | 45.52 | 294 | -4.35% | -6.11% |
| Danone | 73.16 | -0.25% | -0.18 | 122333 | 73.42 | 73.08 | 73.80 | 498 | 73.16 | 73.18 | 190 | 2.95% | -0.57% |
| Danske Bank | 110.60 | 0.55% | 0.60 | 267610 | 110.70 | 110.05 | 111.35 | 2580 | 110.60 | 110.65 | 1363 | 1.90% | 1.66% |
| Dassault Aviation | 1115.00 | -1.93% | -22.00 | 444 | 1132.00 | 1114.00 | 1132.00 | 10 | 1116.00 | 1120.00 | 2 | 1.97% | -2.99% |
| Dassault Systèmes | 159.95 | 0.82% | 1.30 | 61232 | 158.55 | 158.35 | 160.15 | 75 | 159.95 | 160.00 | 19 | 2.85% | 8.04% |
| Davide Campari Milan | 8.70 | 1.52% | 0.13 | 169540 | 8.62 | 8.57 | 8.71 | 2920 | 8.70 | 8.70 | 5200 | 4.58% | 4.96% |
| DCC | 6436.00 | -0.53% | -34.00 | 12854 | 6480.00 | 6418.00 | 6538.00 | 27 | 6432.00 | 6436.00 | 53 | -1.55% | -1.07% |
| DECHRA PHARMA | 2994.00 | 3.17% | 92.00 | 21418 | 2908.00 | 2904.00 | 2994.00 | 324 | 2992.00 | 2996.00 | 81 | -5.47% | 0.21% |
| Delivery Hero | 69.50 | 2.24% | 1.52 | 50846 | 67.78 | 67.78 | 69.78 | 65 | 69.44 | 69.48 | 6 | 0.50% | -3.87% |
| Derwent London | 4182.00 | 1.31% | 54.00 | 6954 | 4146.00 | 4132.00 | 4186.00 | 30 | 4180.00 | 4184.00 | 106 | 5.47% | 2.99% |
| DEUTSCHE BANK | 7.52 | 0.32% | 0.02 | 1599777 | 7.54 | 7.46 | 7.55 | 3292 | 7.52 | 7.52 | 1047 | -3.13% | 8.06% |
| DEUTSCHE BOERSE | 150.30 | 1.38% | 2.05 | 80341 | 148.80 | 148.75 | 150.70 | 509 | 150.25 | 150.35 | 434 | 3.42% | 5.52% |
| DEUTSCHE LUFTHANSA | 14.46 | 0.17% | 0.03 | 364106 | 14.52 | 14.29 | 14.56 | 1028 | 14.46 | 14.46 | 4009 | -6.02% | -11.71% |
| DEUTSCHE POST | 33.92 | 0.09% | 0.03 | 272370 | 34.02 | 33.91 | 34.19 | 542 | 33.92 | 33.93 | 41 | -0.59% | -0.06% |
| Deutsche Telekom | 14.92 | 0.55% | 0.08 | 1142341 | 14.92 | 14.83 | 14.96 | 728 | 14.92 | 14.92 | 1322 | 1.38% | 1.52% |
| Deutsche Wohnen | 37.81 | 1.39% | 0.52 | 116774 | 37.50 | 37.30 | 37.93 | 975 | 37.80 | 37.82 | 121 | 2.11% | 2.36% |
| Diageo | 3225.50 | -1.07% | -35.00 | 911582 | 3270.00 | 3222.50 | 3274.50 | 928 | 3225.00 | 3225.50 | 1663 | 0.87% | 1.80% |
| Dialog Semiconductor | 42.71 | -1.61% | -0.70 | 20517 | 43.51 | 42.65 | 43.51 | 98 | 42.70 | 42.78 | 118 | -7.50% | -4.05% |
| DIASORIN | 116.70 | 2.01% | 2.30 | 7936 | 114.70 | 114.70 | 116.90 | 65 | 116.60 | 116.70 | 38 | -1.46% | -0.87% |
| Direct Line Insuranc | 336.25 | 1.49% | 4.95 | 508138 | 332.00 | 330.00 | 337.00 | 2216 | 336.30 | 336.50 | 2550 | 0.55% | 5.71% |
| DNB ASA | 162.40 | -0.18% | -0.30 | 281472 | 163.25 | 162.05 | 163.55 | 275 | 162.40 | 162.45 | 490 | -0.15% | -1.09% |
| DOMETIC GROUP AB | 93.84 | -1.39% | -1.32 | 59517 | 95.20 | 93.36 | 95.22 | 386 | 93.72 | 93.86 | 144 | 2.76% | 0.83% |
| SMITH (DS) | 356.40 | -0.45% | -1.60 | 453220 | 358.00 | 354.70 | 359.90 | 2100 | 356.40 | 356.60 | 690 | -2.98% | -6.70% |
| DSV Panalpina | 770.20 | 3.08% | 23.00 | 65443 | 750.00 | 749.80 | 770.60 | 95 | 770.00 | 770.40 | 121 | -1.35% | -2.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 10.33 | 0.62% | 0.06 | 1356827 | 10.28 | 10.24 | 10.35 | 1503 | 10.33 | 10.33 | 279 | 5.10% | 7.35% |
| EasyJet | 1530.50 | 0.49% | 7.50 | 174235 | 1522.50 | 1510.00 | 1536.50 | 440 | 1530.00 | 1531.00 | 391 | 1.20% | 7.29% |
| Edenred | 48.75 | 0.60% | 0.29 | 42193 | 48.50 | 48.37 | 48.83 | 13 | 48.75 | 48.76 | 157 | 1.98% | 5.35% |
| EDP-ENERGIAS | 4.14 | 0.18% | 0.01 | 1013986 | 4.14 | 4.14 | 4.17 | 4494 | 4.14 | 4.14 | 6682 | 5.14% | 7.49% |
| Eiffage | 104.25 | -0.90% | -0.95 | 153849 | 105.35 | 104.15 | 105.50 | 51 | 104.25 | 104.30 | 190 | 1.74% | 2.63% |
| E.D.F. | 11.40 | -0.44% | -0.05 | 753066 | 11.46 | 11.38 | 11.56 | 833 | 11.40 | 11.40 | 1177 | 16.01% | 15.45% |
| ELECTROCOMPONENTS | 710.20 | 1.52% | 10.60 | 56305 | 699.40 | 697.60 | 711.20 | 43 | 708.60 | 709.00 | 175 | 1.57% | 3.49% |
| Electrolux B | 239.20 | -1.81% | -4.40 | 234372 | 245.00 | 239.00 | 245.10 | 70 | 239.10 | 239.30 | 732 | 3.24% | 6.01% |
| Elekta B | 116.50 | 0.04% | 0.05 | 86194 | 116.25 | 115.60 | 116.70 | 401 | 116.45 | 116.55 | 72 | 6.06% | -5.56% |
| Elia System Operator | 85.20 | 0.83% | 0.70 | 1424 | 84.80 | 84.80 | 85.70 | 65 | 85.20 | 85.30 | 226 | 3.05% | 7.03% |
| Elis | 18.18 | -0.66% | -0.12 | 139907 | 18.24 | 18.17 | 18.30 | 51 | 18.18 | 18.19 | 208 | -2.66% | -1.29% |
| Elisa Corp. | 52.38 | 1.00% | 0.52 | 28504 | 51.94 | 51.92 | 52.48 | 140 | 52.38 | 52.42 | 330 | 4.26% | 5.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 23.95 | 0.06% | 0.01 | 139779 | 24.16 | 23.89 | 24.20 | 236 | 23.94 | 23.96 | 665 | 4.82% | 4.68% |
| Endesa | 24.45 | 0.58% | 0.14 | 141746 | 24.48 | 24.38 | 24.55 | 706 | 24.44 | 24.46 | 720 | 3.01% | 2.31% |
| ENEL | 7.57 | -0.45% | -0.03 | 4527206 | 7.62 | 7.55 | 7.66 | 598 | 7.57 | 7.57 | 8750 | 2.87% | 7.40% |
| Engie S.A. | 15.34 | 0.33% | 0.05 | 1834370 | 15.34 | 15.25 | 15.38 | 1165 | 15.34 | 15.34 | 3010 | 3.38% | 6.00% |
| ENI | 13.53 | -1.26% | -0.17 | 903820 | 13.75 | 13.51 | 13.75 | 1488 | 13.53 | 13.53 | 1498 | -1.23% | -1.42% |
| EPIROC AB A | 121.35 | 0.58% | 0.70 | 113345 | 120.80 | 120.55 | 121.65 | 707 | 121.35 | 121.40 | 496 | 1.30% | 5.19% |
| EQT | 129.40 | 2.09% | 2.65 | 120325 | 128.75 | 127.45 | 129.40 | 74 | 129.10 | 129.45 | 43 | 6.02% | 16.50% |
| Equinor | 180.15 | 0.64% | 1.15 | 625563 | 179.30 | 178.85 | 180.75 | 5287 | 180.10 | 180.20 | 1585 | -1.00% | 1.99% |
| Ericsson B | 85.12 | 0.97% | 0.82 | 1718677 | 85.10 | 84.44 | 85.34 | 800 | 85.08 | 85.12 | 130 | 2.13% | 3.08% |
| ERSTE GROUP BANK | 33.38 | -0.49% | -0.17 | 66616 | 33.53 | 33.20 | 33.59 | 316 | 33.37 | 33.40 | 451 | -1.93% | -0.27% |
| EssilorLuxottica | 141.45 | -0.70% | -1.00 | 85390 | 142.40 | 141.35 | 143.40 | 44 | 141.40 | 141.50 | 118 | 1.86% | 4.67% |
| ESSITY AB B | 307.30 | -4.45% | -14.30 | 1212453 | 304.60 | 300.70 | 309.20 | 1311 | 307.30 | 307.40 | 598 | 2.71% | 6.35% |
| Eurazeo | 62.90 | -0.55% | -0.35 | 14289 | 63.35 | 62.90 | 63.55 | 132 | 62.90 | 62.95 | 68 | 7.34% | 3.60% |
| Eurofins Scientific | 480.60 | 0.17% | 0.80 | 4451 | 479.00 | 478.80 | 482.60 | 6 | 480.40 | 480.80 | 2 | -1.80% | -2.91% |
| Euronext | 79.40 | 1.53% | 1.20 | 6658 | 78.35 | 78.30 | 79.40 | 93 | 79.30 | 79.40 | 63 | 1.62% | 7.94% |
| Eutelsat Communicati | 14.53 | -0.03% | -0.01 | 41550 | 14.53 | 14.45 | 14.54 | 129 | 14.53 | 14.54 | 473 | 0.52% | -0.24% |
| EVOLUTION GAM.GR.SK- | 320.50 | 3.39% | 10.50 | 30267 | 312.00 | 312.00 | 322.50 | 633 | 320.50 | 321.00 | 377 | 1.47% | 9.54% |
| Evonik Industries | 26.09 | 0.52% | 0.14 | 223152 | 26.19 | 25.91 | 26.30 | 1283 | 26.08 | 26.10 | 209 | 1.78% | -4.72% |
| Evotec | 25.63 | 1.38% | 0.35 | 98475 | 25.60 | 25.47 | 25.93 | 291 | 25.62 | 25.64 | 20 | 7.90% | 9.34% |
| EVRAZ | 396.10 | -1.61% | -6.50 | 271587 | 407.80 | 395.40 | 410.40 | 145 | 395.90 | 396.10 | 103 | 1.67% | 0.37% |
| Exor NV | 72.28 | 0.08% | 0.06 | 117392 | 72.36 | 71.38 | 72.62 | 138 | 72.26 | 72.28 | 65 | 1.75% | 4.00% |
| EXPERIAN | 2636.00 | 0.92% | 24.00 | 233383 | 2652.00 | 2622.00 | 2668.00 | 500 | 2635.00 | 2636.00 | 282 | 0.35% | 1.99% |
| Fabege | 159.35 | 0.85% | 1.35 | 91963 | 157.75 | 156.35 | 159.70 | 222 | 159.35 | 159.45 | 115 | 0.00% | 1.41% |
| Fastighets Balder B | 449.80 | 0.27% | 1.20 | 21187 | 451.80 | 445.80 | 452.00 | 260 | 449.60 | 450.00 | 230 | -2.56% | 3.41% |
| Faurecia | 45.83 | 0.70% | 0.32 | 104839 | 45.93 | 44.92 | 46.63 | 100 | 45.79 | 45.84 | 100 | -2.76% | -5.13% |
| Ferguson | 7118.00 | 0.34% | 24.00 | 101689 | 7208.00 | 7092.00 | 7216.00 | 112 | 7116.00 | 7118.00 | 16 | -1.75% | 2.43% |
| Ferrari N.V. | 158.00 | 1.77% | 2.75 | 65371 | 157.00 | 156.25 | 158.70 | 103 | 157.95 | 158.00 | 111 | -0.58% | 4.69% |
| FERROVIAL | 29.32 | 0.17% | 0.05 | 409716 | 29.35 | 29.25 | 29.48 | 137 | 29.32 | 29.33 | 242 | 4.31% | 9.01% |
| Fiat Chrysler | 12.25 | -0.79% | -0.10 | 482340 | 12.38 | 12.23 | 12.48 | 386 | 12.25 | 12.25 | 839 | -2.94% | -6.94% |
| FinecoBank S.p.A. | 11.03 | 0.64% | 0.07 | 336086 | 11.00 | 10.93 | 11.09 | 746 | 11.03 | 11.04 | 2103 | -1.53% | 2.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 8934.00 | -0.56% | -50.00 | 2511 | 9027.00 | 8928.00 | 9041.00 | 40 | 8924.00 | 8936.00 | 19 | -1.64% | -2.41% |
| FORTUM | 22.35 | -1.41% | -0.32 | 669772 | 22.12 | 22.12 | 22.48 | 425 | 22.35 | 22.36 | 1868 | 2.63% | 2.95% |
| FRAPORT | 70.86 | -0.23% | -0.16 | 7861 | 71.24 | 70.78 | 71.74 | 51 | 70.84 | 70.88 | 43 | -2.47% | -6.58% |
| freenet | 20.12 | 0.17% | 0.04 | 39338 | 20.20 | 19.96 | 20.27 | 774 | 20.11 | 20.12 | 464 | -4.54% | -1.88% |
| FRESENIUS MED. CARE | 70.46 | 0.80% | 0.56 | 112649 | 69.80 | 69.64 | 70.50 | 666 | 70.46 | 70.48 | 342 | 3.68% | 6.36% |
| FRESENIUS | 49.27 | -0.34% | -0.17 | 133204 | 49.35 | 48.97 | 49.56 | 86 | 49.27 | 49.28 | 68 | 2.86% | -1.25% |
| FUCHS PETROLUB PRF | 42.48 | 1.00% | 0.42 | 19814 | 42.24 | 42.20 | 42.50 | 102 | 42.46 | 42.52 | 93 | -6.37% | -4.58% |
| G4S Plc | 210.00 | 0.91% | 1.90 | 175310 | 207.00 | 207.00 | 210.60 | 3964 | 210.00 | 210.40 | 680 | 0.73% | -4.93% |
| Galapagos | 214.90 | -1.24% | -2.70 | 47393 | 217.40 | 212.20 | 218.00 | 14 | 214.80 | 214.90 | 14 | 14.92% | 16.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galp Energia | 14.65 | -1.25% | -0.18 | 102178 | 14.83 | 14.62 | 14.85 | 125 | 14.64 | 14.66 | 156 | -3.57% | -0.47% |
| GEA GROUP | 28.36 | -0.67% | -0.19 | 94598 | 28.62 | 28.27 | 28.95 | 30 | 28.33 | 28.37 | 1163 | -2.16% | -3.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 166.90 | 0.48% | 0.80 | 10967 | 165.90 | 165.80 | 166.90 | 107 | 167.10 | 167.30 | 493 | 1.53% | 3.88% |
| Genmab | 1557.50 | 2.57% | 39.00 | 15904 | 1524.00 | 1524.00 | 1561.00 | 35 | 1557.00 | 1558.50 | 27 | 1.91% | 2.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GETINGE | 181.05 | -0.25% | -0.45 | 86085 | 181.80 | 180.80 | 182.40 | 169 | 180.95 | 181.10 | 545 | 0.95% | 4.52% |
| Getlink SE | 15.52 | -0.06% | -0.01 | 71575 | 15.59 | 15.51 | 15.62 | 109 | 15.52 | 15.53 | 2936 | 1.04% | -0.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 201.90 | 5.73% | 10.95 | 403064 | 198.15 | 196.80 | 205.50 | 302 | 201.80 | 202.00 | 115 | 2.85% | 3.61% |
| GLANBIA | 10.73 | -0.46% | -0.05 | 51997 | 10.65 | 10.73 | 10.73 | 520 | 10.72 | 10.74 | 71 | 2.87% | 2.96% |
| GLAXOSMITHKLINE | 1819.60 | -0.71% | -13.00 | 1259965 | 1830.40 | 1817.40 | 1846.00 | 320 | 1819.60 | 1820.00 | 246 | 1.57% | 3.02% |
| Glencore Plc | 234.60 | -1.69% | -4.03 | 13752209 | 238.50 | 232.85 | 239.10 | 1704 | 234.60 | 234.70 | 5471 | -1.86% | 0.71% |
| GN Store Nord | 338.60 | 1.07% | 3.60 | 49430 | 334.30 | 334.20 | 338.60 | 34 | 338.40 | 338.60 | 51 | 3.27% | 6.59% |
| Grand City Propertie | 23.00 | 1.32% | 0.30 | 36020 | 22.68 | 22.68 | 23.02 | 369 | 23.00 | 23.02 | 623 | 5.19% | 5.88% |
| GREAT PORTLAND EST | 940.60 | 0.62% | 5.80 | 36788 | 938.50 | 933.60 | 945.00 | 318 | 940.20 | 940.80 | 140 | 4.42% | 8.42% |
| GREGGS PLC LS-,02 | 2372.00 | 0.08% | 2.00 | 8179 | 2382.00 | 2362.00 | 2386.00 | 91 | 2372.00 | 2376.00 | 97 | -2.87% | 3.04% |
| GRENKE | 91.30 | -0.33% | -0.30 | 2059 | 92.00 | 90.85 | 92.28 | 39 | 91.25 | 91.35 | 56 | -0.22% | -0.38% |
| GRIFOLS CL. A | 31.62 | 0.16% | 0.05 | 197649 | 31.61 | 31.51 | 31.88 | 449 | 31.61 | 31.63 | 667 | -2.50% | 0.10% |
| GBL | 96.18 | 0.42% | 0.40 | 7958 | 95.92 | 95.92 | 96.24 | 93 | 96.16 | 96.22 | 31 | 0.27% | 1.85% |
| GVC HOLDINGS | 917.80 | 2.02% | 18.20 | 162242 | 899.80 | 896.60 | 922.00 | 793 | 918.00 | 918.60 | 226 | -2.47% | 2.20% |
| H. Lundbeck | 277.40 | -0.18% | -0.50 | 60509 | 277.70 | 275.90 | 278.90 | 163 | 277.40 | 277.70 | 32 | 4.51% | 9.19% |
| HALMA | 2122.00 | 0.05% | 1.00 | 47872 | 2136.00 | 2114.00 | 2143.00 | 518 | 2120.00 | 2123.00 | 88 | 0.76% | 0.38% |
| Hammerson | 250.00 | -0.95% | -2.40 | 432512 | 248.50 | 244.10 | 251.50 | 738 | 249.80 | 250.20 | 1682 | -6.93% | -18.42% |
| Hannover Rueck | 179.00 | 0.39% | 0.70 | 25812 | 179.00 | 178.40 | 179.80 | 16 | 178.90 | 179.00 | 133 | 3.12% | 3.42% |
| HARGREAVES LANSDOWN | 1808.50 | 0.70% | 12.50 | 57494 | 1778.00 | 1778.00 | 1821.50 | 277 | 1808.00 | 1809.50 | 210 | -0.86% | -7.06% |
| HAYS | 164.20 | -0.48% | -0.80 | 120349 | 164.70 | 163.50 | 165.20 | 1643 | 164.10 | 164.30 | 2634 | -4.90% | -9.19% |
| HeidelbergCement AG | 64.70 | 0.06% | 0.04 | 128157 | 64.80 | 64.50 | 65.40 | 78 | 64.70 | 64.72 | 358 | 1.96% | -0.49% |
| Heineken Holding | 91.35 | -0.33% | -0.30 | 33860 | 91.70 | 91.00 | 91.85 | 272 | 91.30 | 91.35 | 261 | 1.21% | 5.83% |
| Heineken | 100.35 | 0.30% | 0.30 | 158654 | 100.30 | 99.76 | 100.45 | 283 | 100.30 | 100.35 | 150 | 0.97% | 5.18% |
| HELLA GmbH & Co KgaA | 46.34 | 0.00% | 0.00 | 43020 | 46.16 | 45.76 | 46.84 | 100 | 46.30 | 46.36 | 100 | -1.78% | -5.89% |
| Hellofresh | 23.45 | 2.18% | 0.50 | 77418 | 22.68 | 22.35 | 23.50 | 145 | 23.40 | 23.45 | 622 | 15.44% | 22.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 94.98 | 0.00% | 0.00 | 59972 | 94.98 | 94.66 | 95.26 | 241 | 94.96 | 94.98 | 145 | 2.17% | 2.95% |
| Hennes & Mauritz B | 187.22 | 0.95% | 1.77 | 350201 | 186.26 | 185.58 | 187.88 | 900 | 187.20 | 187.24 | 124 | 0.34% | -2.54% |
| HERA | 3.98 | 1.25% | 0.05 | 338872 | 3.95 | 3.94 | 3.99 | 1623 | 3.98 | 3.99 | 4881 | 1.89% | 0.85% |
| HERMES INTL | 712.40 | 0.45% | 3.20 | 7279 | 711.20 | 709.60 | 715.50 | 28 | 712.20 | 712.40 | 16 | 1.55% | 6.20% |
| Hexagon B | 542.80 | 0.18% | 1.00 | 60160 | 543.40 | 538.40 | 546.80 | 193 | 542.60 | 543.00 | 90 | 1.35% | 3.56% |
| Hexpol B | 91.45 | 1.27% | 1.15 | 86137 | 90.80 | 90.40 | 92.65 | 480 | 91.45 | 91.65 | 731 | -0.11% | -1.69% |
| HIKMA PHARMA | 1963.00 | -0.13% | -2.50 | 17274 | 1952.00 | 1951.50 | 1974.50 | 429 | 1961.50 | 1962.50 | 244 | 1.34% | -0.93% |
| HISCOX LTD LS-,065 | 1366.00 | 2.09% | 28.00 | 155285 | 1345.00 | 1336.50 | 1374.00 | 373 | 1366.00 | 1367.00 | 598 | -1.33% | -5.77% |
| HOCHTIEF | 119.30 | -0.91% | -1.10 | 9611 | 120.60 | 119.10 | 120.80 | 40 | 119.10 | 119.30 | 109 | 5.99% | 5.52% |
| HOLMEN B | 273.80 | -0.29% | -0.80 | 18702 | 274.80 | 273.00 | 275.70 | 180 | 273.80 | 274.20 | 215 | -3.24% | -3.31% |
| HOMESERVE | 1335.50 | 0.94% | 12.50 | 22545 | 1331.00 | 1329.00 | 1337.00 | 648 | 1335.00 | 1336.00 | 281 | 1.46% | 5.17% |
| HOWDEN JOINERY GROUP | 687.20 | -0.64% | -4.40 | 94989 | 692.00 | 685.00 | 692.20 | 1275 | 687.00 | 687.40 | 2155 | 1.71% | 2.76% |
| HSBC Holdings | 580.20 | -0.74% | -4.30 | 2312850 | 590.10 | 579.20 | 590.10 | 1059 | 580.10 | 580.30 | 5650 | -1.23% | -1.68% |
| Hugo Boss | 45.96 | -1.69% | -0.79 | 74690 | 46.94 | 45.67 | 46.96 | 99 | 45.95 | 45.97 | 98 | 8.24% | 8.14% |
| Huhtamäki | 40.95 | 0.07% | 0.03 | 15725 | 40.76 | 40.71 | 41.17 | 30 | 40.90 | 40.98 | 148 | 1.19% | -0.94% |
| HUSQVARNA | 77.00 | -2.06% | -1.62 | 276026 | 78.60 | 76.52 | 78.74 | 111 | 76.98 | 77.02 | 1070 | 1.16% | 4.99% |
| IBERDROLA | 9.44 | 0.47% | 0.04 | 2615845 | 9.41 | 9.40 | 9.48 | 1365 | 9.44 | 9.44 | 3796 | 4.40% | 2.26% |
| ICA Gruppen | 417.10 | -0.93% | -3.90 | 14828 | 422.20 | 416.40 | 422.50 | 289 | 417.00 | 417.50 | 137 | 1.37% | -3.73% |
| ICADE | 98.60 | 0.31% | 0.30 | 4554 | 98.40 | 98.40 | 99.33 | 126 | 98.55 | 98.65 | 74 | 0.51% | 1.44% |
| IG GROUP HOLDINGS | 689.00 | -0.12% | -0.80 | 71281 | 697.20 | 687.80 | 707.00 | 56 | 688.00 | 689.20 | 168 | 0.15% | -0.95% |
| Iliad | 120.25 | -0.04% | -0.05 | 12506 | 120.95 | 119.95 | 121.30 | 23 | 120.25 | 120.40 | 86 | 0.67% | 4.11% |
| IMCD | 79.85 | 1.08% | 0.85 | 14923 | 79.25 | 79.00 | 80.55 | 151 | 79.85 | 79.90 | 53 | 2.00% | 1.35% |
| IMI PLC | 1163.50 | 0.17% | 2.00 | 22751 | 1163.50 | 1161.00 | 1172.50 | 718 | 1164.50 | 1167.00 | 410 | -1.02% | -1.40% |
| IMMOFINANZ | 24.85 | 0.20% | 0.05 | 11310 | 24.85 | 24.82 | 24.90 | 328 | 24.85 | 24.90 | 3114 | 0.40% | 3.33% |
| Imperial Brands | 1961.20 | -1.45% | -28.80 | 726297 | 1989.20 | 1951.20 | 1997.40 | 152 | 1961.00 | 1961.40 | 757 | -0.02% | 6.98% |
| INCHCAPE | 691.50 | -1.14% | -8.00 | 55488 | 700.50 | 691.00 | 702.00 | 233 | 691.00 | 692.00 | 793 | -0.64% | -1.13% |
| Inditex Ind De Desno | 31.05 | -0.54% | -0.17 | 668791 | 31.31 | 30.81 | 31.31 | 1101 | 31.04 | 31.05 | 1121 | -0.83% | -0.95% |
| Industrivärden A | 238.20 | -0.58% | -1.40 | 13241 | 241.00 | 237.60 | 241.00 | 373 | 238.20 | 238.40 | 101 | 2.66% | 3.10% |
| Indutrade | 364.80 | 1.00% | 3.60 | 69199 | 361.20 | 361.00 | 368.20 | 63 | 364.80 | 365.20 | 75 | 2.44% | 7.63% |
| Infineon Technologie | 21.22 | 0.78% | 0.17 | 662843 | 21.23 | 21.04 | 21.35 | 467 | 21.21 | 21.22 | 1487 | -1.47% | 3.85% |
| Informa Plc | 835.10 | 0.95% | 7.90 | 348014 | 828.20 | 827.60 | 840.40 | 1439 | 834.80 | 835.20 | 1481 | -1.57% | -3.79% |
| ING Groep | 10.36 | -0.56% | -0.06 | 2274639 | 10.44 | 10.31 | 10.45 | 2222 | 10.36 | 10.36 | 651 | -3.23% | -3.07% |
| INGENICO | 102.35 | -0.20% | -0.20 | 23632 | 102.55 | 101.05 | 102.80 | 146 | 102.30 | 102.40 | 21 | 5.70% | 5.90% |
| Inmobiliaria Colonia | 11.75 | 0.09% | 0.01 | 69987 | 11.77 | 11.68 | 11.82 | 1803 | 11.75 | 11.76 | 490 | 1.65% | 2.80% |
| Intercontinental Hot | 4993.00 | 0.60% | 30.00 | 70005 | 4975.00 | 4937.50 | 5019.00 | 61 | 4991.50 | 4993.50 | 177 | -1.61% | -4.76% |
| INTERMED CAPITAL GRP | 1695.00 | -0.47% | -8.00 | 40175 | 1710.00 | 1695.00 | 1720.00 | 263 | 1694.00 | 1695.00 | 431 | 3.21% | 5.51% |
| IAG | 636.80 | -0.06% | -0.40 | 559020 | 642.00 | 632.20 | 642.20 | 1155 | 636.60 | 637.00 | 1288 | -1.45% | 1.92% |
| INTERPUMP GROUP | 28.98 | 0.14% | 0.04 | 6189 | 28.80 | 28.74 | 29.12 | 558 | 28.94 | 28.98 | 69 | 0.35% | 2.12% |
| Intertek Group | 6010.00 | 1.52% | 90.00 | 15811 | 5916.00 | 5916.00 | 6010.00 | 383 | 6008.00 | 6012.00 | 373 | 0.48% | 1.40% |
| INTESA SANPAOLO | 2.27 | -1.58% | -0.04 | 7358926 | 2.30 | 2.26 | 2.31 | 2686 | 2.27 | 2.27 | 13538 | -1.66% | -1.91% |
| Investec Plc | 442.00 | 1.54% | 6.70 | 115705 | 437.80 | 435.40 | 442.80 | 325 | 441.80 | 442.00 | 665 | -0.41% | -2.09% |
| Investor B | 537.40 | 0.30% | 1.60 | 182970 | 538.00 | 535.00 | 540.20 | 410 | 537.20 | 537.60 | 516 | 2.72% | 4.69% |
| Ipsen | 82.30 | 0.49% | 0.40 | 13253 | 82.35 | 81.70 | 83.25 | 11 | 82.10 | 82.30 | 18 | 7.62% | 4.33% |
| ISS | 173.65 | -0.91% | -1.60 | 75226 | 175.55 | 173.45 | 175.90 | 534 | 173.60 | 173.70 | 245 | 3.64% | 9.43% |
| ITALGAS S.P.A. O.N. | 5.70 | -0.70% | -0.04 | 151219 | 5.75 | 5.68 | 5.75 | 678 | 5.70 | 5.70 | 3 | 1.95% | 5.13% |
| ITV Plc | 144.50 | 0.14% | 0.20 | 353302 | 144.15 | 144.15 | 146.30 | 4657 | 144.45 | 144.55 | 34 | -0.99% | -4.47% |
| IWG PLC | 454.30 | -0.04% | -0.20 | 60875 | 454.80 | 450.40 | 455.20 | 180 | 454.10 | 454.40 | 1064 | 0.84% | 4.29% |
| JCDECAUX | 25.54 | -1.47% | -0.38 | 10465 | 25.94 | 25.54 | 26.00 | 365 | 25.52 | 25.58 | 283 | -1.74% | -5.26% |
| JD Sports Fashion | 856.60 | 0.38% | 3.20 | 273321 | 859.60 | 850.80 | 867.20 | 437 | 856.00 | 856.80 | 102 | 0.09% | 1.96% |
| JERONIMO MARTINS | 15.41 | 0.06% | 0.01 | 29866 | 15.44 | 15.38 | 15.55 | 271 | 15.41 | 15.43 | 371 | 1.12% | 4.97% |
| WOOD GROUP (JOHN) | 389.95 | -0.42% | -1.65 | 152154 | 387.10 | 387.00 | 394.10 | 1070 | 389.50 | 390.20 | 977 | 3.38% | -2.30% |
| Johnson, Matthey | 2798.50 | -0.76% | -21.50 | 119960 | 2823.00 | 2770.00 | 2830.00 | 296 | 2798.00 | 2799.00 | 78 | -4.05% | -5.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jupit Fund Mgt | 384.30 | 0.44% | 1.70 | 35726 | 385.00 | 383.30 | 386.50 | 33 | 384.00 | 384.50 | 204 | -2.10% | -6.75% |
| Just-Eat | 883.80 | 0.57% | 5.00 | 213910 | 883.60 | 878.20 | 891.00 | 396 | 884.40 | 885.20 | 200 | -2.14% | 5.12% |
| K+S | 9.31 | -7.91% | -0.80 | 824884 | 9.85 | 9.22 | 9.85 | 770 | 9.30 | 9.31 | 273 | -2.41% | -8.96% |
| KBC Groep | 68.42 | 0.53% | 0.36 | 153478 | 68.36 | 68.02 | 68.58 | 265 | 68.42 | 68.44 | 1016 | 0.80% | 1.43% |
| KERING | 595.00 | 1.48% | 8.70 | 44957 | 592.90 | 589.50 | 596.80 | 35 | 594.90 | 595.10 | 32 | -1.18% | -0.03% |
| KERRY GROUP A | 117.70 | 1.20% | 1.40 | 755 | 116.50 | 117.20 | 117.80 | 177 | 117.70 | 117.80 | 13 | 1.57% | 5.34% |
| KESKO B | 60.60 | -4.84% | -3.08 | 34311 | 63.14 | 60.54 | 63.14 | 7 | 60.64 | 60.68 | 212 | -1.58% | 0.92% |
| KGHM POLSKA MIEDZ | 103.20 | 0.00% | 0.00 | - | 103.20 | 103.20 | 103.20 | 10 | 52.00 | 105.00 | 16 | 0.00% | 0.00% |
| KINGFISHER | 212.00 | -0.38% | -0.80 | 488820 | 213.75 | 211.30 | 213.75 | 365 | 211.90 | 212.10 | 3627 | -2.43% | -2.25% |
| Kingspan Group | 57.10 | 0.88% | 0.50 | 411 | 56.65 | 56.60 | 58.00 | 250 | 57.00 | 57.10 | 187 | 4.24% | 3.76% |
| Kinnevik AB 'B' | 232.90 | -0.38% | -0.90 | 65782 | 235.00 | 232.30 | 236.10 | 133 | 232.80 | 233.00 | 132 | 3.66% | 2.23% |
| KION GROUP | 59.50 | -1.46% | -0.88 | 45696 | 60.14 | 59.18 | 60.48 | 30 | 59.46 | 59.54 | 129 | -1.82% | -2.33% |
| Klépierre | 32.44 | -0.45% | -0.14 | 207260 | 32.71 | 32.29 | 32.85 | 794 | 32.43 | 32.44 | 53 | -1.24% | -3.61% |
| KNORR-BREMSE AG INH | 96.62 | 0.37% | 0.36 | 4184 | 96.36 | 96.17 | 96.94 | 32 | 96.27 | 96.70 | 26 | 0.47% | 5.97% |
| KOJAMO OYJ | 16.72 | -0.24% | -0.04 | 14250 | 16.76 | 16.66 | 16.82 | 481 | 16.70 | 16.74 | 257 | -1.76% | 3.08% |
| KONE | 59.24 | -0.10% | -0.06 | 151534 | 59.20 | 59.00 | 59.56 | 254 | 59.24 | 59.30 | 100 | 0.03% | 1.72% |
| Ahold Delhaize | 22.04 | -0.63% | -0.14 | 327552 | 22.37 | 21.96 | 22.45 | 300 | 22.04 | 22.05 | 956 | -0.54% | -0.85% |
| Koninklijke DSM | 112.85 | 1.21% | 1.35 | 96446 | 111.90 | 111.58 | 113.20 | 607 | 112.85 | 112.90 | 303 | 1.36% | -4.00% |
| KONINKLIJKE KPN | 2.75 | -0.68% | -0.02 | 1755983 | 2.78 | 2.73 | 2.79 | 3300 | 2.75 | 2.76 | 8190 | 3.58% | 5.20% |
| PHILIPS | 45.72 | 1.84% | 0.82 | 498918 | 45.09 | 45.02 | 45.73 | 190 | 45.71 | 45.73 | 436 | -0.14% | 2.83% |
| Koninklijke Vopak | 48.29 | 0.08% | 0.04 | 27626 | 48.31 | 47.93 | 48.48 | 341 | 48.28 | 48.30 | 14 | -2.47% | -0.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| L'Oreal | 270.20 | -0.26% | -0.70 | 34688 | 271.70 | 269.80 | 272.60 | 95 | 270.10 | 270.20 | 67 | 3.00% | 2.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 18.70 | -1.58% | -0.30 | 55675 | 18.99 | 18.65 | 19.07 | 101 | 18.69 | 18.71 | 198 | -0.11% | -3.36% |
| LAND SECURITES GRP | 958.00 | -0.68% | -6.60 | 144966 | 966.40 | 955.50 | 967.60 | 582 | 958.00 | 958.20 | 182 | 0.52% | -2.45% |
| Lanxess | 55.96 | -0.64% | -0.36 | 43687 | 56.40 | 55.74 | 56.45 | 120 | 55.92 | 55.96 | 79 | -0.60% | -6.04% |
| LEG Immobilien | 110.40 | 0.91% | 1.00 | 11086 | 110.05 | 109.65 | 110.90 | 340 | 110.35 | 110.45 | 142 | 1.02% | 3.70% |
| Legal & General | 311.90 | 1.43% | 4.40 | 1441400 | 309.30 | 309.10 | 314.50 | 926 | 312.00 | 312.20 | 2743 | 1.55% | 1.15% |
| Legrand | 72.16 | -0.08% | -0.06 | 93654 | 72.18 | 71.92 | 72.90 | 34 | 72.20 | 72.22 | 152 | -0.66% | -0.69% |
| Leonardo S.p.A. | 10.96 | -0.23% | -0.03 | 76530 | 10.98 | 10.93 | 11.07 | 629 | 10.95 | 10.96 | 714 | -1.17% | 4.47% |
| LINDE PLC EO 0,001 | 190.95 | 0.13% | 0.25 | 36684 | 191.25 | 190.20 | 192.10 | 171 | 190.90 | 191.00 | 115 | 0.13% | 0.26% |
| Lloyds Banking Grp | 57.93 | -0.84% | -0.49 | 24650193 | 58.41 | 57.89 | 58.54 | 2923 | 57.90 | 57.93 | 11342 | -0.58% | -7.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 7956.00 | 3.38% | 260.00 | 82187 | 7714.00 | 7714.00 | 7972.00 | 211 | 7952.00 | 7956.00 | 54 | 1.56% | -0.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 365.00 | 0.22% | 0.80 | 33313 | 365.40 | 363.60 | 368.60 | 209 | 364.80 | 365.20 | 217 | -2.67% | -6.18% |
| LPP | 7765.00 | 0.00% | 0.00 | - | 7765.00 | 7765.00 | 7765.00 | - | - | - | - | 0.00% | 0.00% |
| Lundbergföretagen B | 430.20 | 0.47% | 2.00 | 3385 | 430.40 | 428.00 | 432.00 | 65 | 430.40 | 431.00 | 96 | 2.00% | 3.98% |
| Lundun Petroleum | 320.20 | -1.39% | -4.50 | 83952 | 321.60 | 318.20 | 321.70 | 648 | 320.00 | 320.40 | 184 | -0.79% | 1.88% |
| LVMH Moët Henn. L. Vui | 426.00 | -0.01% | -0.05 | 76324 | 426.60 | 423.25 | 427.20 | 32 | 426.00 | 426.05 | 20 | -1.06% | 2.86% |
| M+G LS -,05 | 245.00 | -2.08% | -5.20 | 1110941 | 247.00 | 244.30 | 248.20 | 804 | 244.60 | 245.20 | 1580 | 3.82% | 5.21% |
| Man Group | 153.50 | 0.31% | 0.47 | 137423 | 152.95 | 152.90 | 154.40 | 1735 | 153.30 | 153.40 | 3309 | -0.41% | -3.09% |
| MAPFRE | 2.42 | -0.08% | -0.00 | 182783 | 2.42 | 2.41 | 2.43 | 3956 | 2.42 | 2.42 | 2304 | 0.17% | 2.00% |
| MARKS & SPENCER GRP | 187.80 | 0.99% | 1.85 | 680902 | 184.90 | 184.90 | 188.55 | 1034 | 187.75 | 187.85 | 2069 | 1.00% | -12.94% |
| Mediobanca | 9.64 | -0.70% | -0.07 | 583748 | 9.74 | 9.61 | 9.74 | 3633 | 9.63 | 9.64 | 1003 | -1.44% | -1.36% |
| MEGGITT | 684.20 | -1.13% | -7.80 | 294230 | 691.10 | 684.20 | 691.10 | 528 | 684.20 | 684.40 | 1186 | -0.29% | 5.62% |
| Melrose Industries | 244.00 | 0.87% | 2.10 | 776530 | 241.80 | 240.70 | 246.60 | 1135 | 244.00 | 244.10 | 629 | 1.90% | 0.33% |
| MERCK KGAA | 117.25 | -0.17% | -0.20 | 55484 | 117.35 | 116.85 | 117.95 | 243 | 117.20 | 117.25 | 205 | 2.26% | 11.43% |
| Merlin Properties SO | 12.66 | -0.24% | -0.03 | 95081 | 12.71 | 12.61 | 12.71 | 12 | 12.66 | 12.67 | 447 | 2.59% | -0.47% |
| Metro AG | 12.85 | -1.80% | -0.23 | 195996 | 13.09 | 12.73 | 13.14 | 144 | 12.85 | 12.86 | 202 | -1.65% | -8.21% |
| METSO OYJ | 35.70 | -0.89% | -0.32 | 130324 | 36.05 | 35.59 | 36.10 | 364 | 35.69 | 35.71 | 463 | 0.81% | 2.16% |
| Micro Focus Intl | 1094.80 | -1.03% | -11.40 | 96046 | 1105.90 | 1093.40 | 1116.00 | 243 | 1094.80 | 1095.40 | 604 | -0.88% | 3.91% |
| Moncler | 41.31 | 1.85% | 0.75 | 247555 | 40.45 | 40.28 | 41.33 | 144 | 41.30 | 41.33 | 635 | -2.48% | 1.07% |
| MONDI | 1629.50 | 1.65% | 26.50 | 215422 | 1610.00 | 1604.50 | 1630.50 | 420 | 1628.50 | 1629.50 | 217 | -1.60% | -9.59% |
| MONEYSUPERMARKET.COM | 330.00 | 0.09% | 0.30 | 44970 | 331.70 | 329.00 | 334.80 | 80 | 329.60 | 330.00 | 23 | -0.96% | -0.48% |
| MorphoSys | 119.00 | 0.17% | 0.20 | 79408 | 119.90 | 118.00 | 120.00 | 279 | 119.00 | 119.10 | 78 | -1.25% | -6.75% |
| MORRISON WM SMKTS | 185.90 | -0.88% | -1.65 | 694030 | 186.93 | 184.95 | 187.80 | 1404 | 185.75 | 185.95 | 1365 | -2.34% | -6.32% |
| Mowi | 222.80 | 0.13% | 0.30 | 269496 | 223.20 | 222.20 | 225.70 | 1185 | 222.70 | 222.90 | 285 | -2.58% | -2.80% |
| MTU Aero Engines | 285.30 | -0.07% | -0.20 | 26116 | 284.80 | 283.70 | 286.30 | 15 | 285.20 | 285.30 | 46 | 5.16% | 11.92% |
| Münchener Rück | 271.40 | 0.52% | 1.40 | 56409 | 271.50 | 271.20 | 273.20 | 186 | 271.30 | 271.40 | 33 | 1.16% | 2.51% |
| NATIONAL GRID | 990.00 | 0.55% | 5.40 | 776888 | 987.30 | 987.30 | 995.90 | 197 | 989.90 | 990.20 | 790 | 4.67% | 3.89% |
| Natixis | 3.88 | -0.94% | -0.04 | 461786 | 3.93 | 3.87 | 3.94 | 30607 | 3.88 | 3.88 | 939 | -0.61% | -0.76% |
| Naturgy Energy Group | 22.89 | 0.57% | 0.13 | 81346 | 22.73 | 22.66 | 22.98 | 995 | 22.89 | 22.91 | 364 | 0.98% | 1.34% |
| Nemetschek | 68.50 | 0.51% | 0.35 | 36203 | 67.10 | 66.95 | 68.80 | 411 | 68.45 | 68.50 | 68 | 1.87% | 15.41% |
| Neste Corp | 34.42 | 0.12% | 0.04 | 158881 | 34.45 | 34.24 | 34.72 | 544 | 34.42 | 34.43 | 125 | 2.90% | 10.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NETWORK INTERN. (WI) | 573.00 | 0.17% | 1.00 | 473980 | 581.00 | 569.00 | 583.00 | 386 | 572.00 | 573.00 | 1029 | -2.39% | -10.49% |
| NEXI S.P.A. | 12.69 | 0.51% | 0.06 | 99646 | 12.64 | 12.61 | 12.74 | 1 | 12.68 | 12.70 | 1 | 1.04% | 2.50% |
| NEXT | 7066.00 | 1.23% | 86.00 | 38464 | 6994.00 | 6992.00 | 7096.00 | 58 | 7062.00 | 7068.00 | 47 | 2.08% | -0.54% |
| Nibe Industrier B | 174.15 | -0.88% | -1.55 | 344536 | 175.60 | 173.95 | 175.75 | 1596 | 174.10 | 174.15 | 702 | 0.49% | 7.99% |
| NMC HEALTH PLC LS-,1 | 1422.00 | -4.31% | -64.00 | 58175 | 1511.50 | 1422.00 | 1533.50 | 105 | 1422.50 | 1424.00 | 233 | 7.53% | -16.70% |
| NN Group | 32.35 | -0.74% | -0.24 | 142533 | 32.72 | 32.32 | 32.82 | 219 | 32.35 | 32.37 | 264 | -3.35% | -3.81% |
| NOKIA | 3.72 | 0.01% | 0.00 | 2199515 | 3.76 | 3.68 | 3.76 | 10753 | 3.72 | 3.72 | 1010 | 2.62% | 12.32% |
| NOKIAN TYRES | 25.80 | -2.12% | -0.56 | 115111 | 26.47 | 25.58 | 26.48 | 125 | 25.79 | 25.80 | 841 | -3.44% | 2.61% |
| Nordea Bank | 76.34 | -0.77% | -0.59 | 671383 | 77.52 | 76.18 | 77.60 | 710 | 76.34 | 76.35 | 2278 | 1.28% | 1.53% |
| Norsk Hydro | 31.98 | -0.90% | -0.29 | 783223 | 32.25 | 31.87 | 32.53 | 2907 | 31.95 | 31.99 | 2499 | -1.97% | -1.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 415.07 | 0.50% | 2.08 | 588078 | 413.00 | 409.50 | 415.10 | 132 | 415.00 | 415.20 | 100 | 3.72% | 6.66% |
| NOVOZYMES | 330.70 | 0.06% | 0.20 | 102793 | 329.80 | 327.30 | 331.45 | 598 | 330.60 | 330.90 | 125 | 3.64% | 1.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1346.00 | 1.05% | 14.00 | 120640 | 1333.00 | 1331.50 | 1355.50 | 565 | 1345.50 | 1346.50 | 251 | 2.34% | 4.47% |
| Oersted | 715.80 | 2.40% | 16.80 | 181326 | 701.60 | 701.60 | 717.00 | 117 | 715.80 | 716.20 | 47 | 5.49% | 1.16% |
| OLD MUTUAL LTD. | 98.78 | -1.01% | -1.01 | 393954 | 100.00 | 98.32 | 100.00 | 4000 | 98.46 | 98.72 | 4000 | -3.96% | -5.86% |
| OMV | 47.37 | -0.75% | -0.36 | 43963 | 48.00 | 47.33 | 48.07 | 128 | 47.34 | 47.37 | 31 | -4.92% | -5.15% |
| ORANGE SA | 13.17 | 0.57% | 0.07 | 671100 | 13.14 | 13.06 | 13.19 | 6337 | 13.17 | 13.18 | 1808 | 0.42% | -0.38% |
| Orion B | 43.83 | 0.07% | 0.03 | 49347 | 43.50 | 43.46 | 44.09 | 96 | 43.83 | 43.85 | 252 | 4.48% | 6.08% |
| Orkla ASA | 87.32 | 0.11% | 0.10 | 646916 | 87.12 | 87.12 | 88.17 | 1510 | 87.32 | 87.34 | 741 | -0.46% | -1.93% |
| Orpea | 115.50 | -1.53% | -1.80 | 128731 | 113.10 | 113.00 | 115.50 | 1035 | 115.40 | 115.50 | 304 | 0.34% | 2.80% |
| OSRAM Licht | 45.69 | 0.00% | 0.00 | 2060 | 45.65 | 45.55 | 45.75 | 30 | 45.67 | 45.70 | 8 | 1.49% | 3.51% |
| Pandora | 368.80 | 1.24% | 4.50 | 52253 | 366.90 | 361.50 | 369.50 | 98 | 368.70 | 369.30 | 26 | 4.20% | 25.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PEARSON | 579.20 | 0.73% | 4.20 | 239457 | 577.40 | 575.80 | 588.20 | 209 | 579.20 | 579.60 | 199 | -4.45% | -10.27% |
| PENNON GROUP | 1106.00 | 0.32% | 3.50 | 42918 | 1099.00 | 1097.50 | 1108.00 | 353 | 1105.50 | 1106.50 | 481 | 3.04% | 7.72% |
| Pernod-Ricard | 168.35 | -0.30% | -0.50 | 49176 | 169.00 | 168.05 | 170.00 | 141 | 168.30 | 168.40 | 97 | 1.96% | 5.53% |
| PERSIMMON | 3026.00 | 2.13% | 63.00 | 147994 | 3045.00 | 3007.00 | 3060.00 | 81 | 3023.00 | 3024.00 | 162 | 5.86% | 9.86% |
| Peugeot | 19.48 | -0.28% | -0.06 | 520635 | 19.59 | 19.43 | 19.93 | 549 | 19.48 | 19.49 | 805 | -4.59% | -8.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PIRELLI + C. | 5.05 | -0.84% | -0.04 | 71398 | 5.11 | 5.03 | 5.14 | 194 | 5.04 | 5.05 | 198 | -0.22% | -1.49% |
| PKN Orlen | 90.04 | 0.00% | 0.00 | - | 90.04 | 90.04 | 90.04 | 27 | 98.16 | 101.10 | 370 | 0.00% | 0.00% |
| Polymetal Intl | 1256.00 | -0.24% | -3.00 | 36897 | 1256.00 | 1255.00 | 1268.75 | 78 | 1256.00 | 1257.00 | 11 | 1.45% | 4.87% |
| PORSCHE AUTOMOBIL | 67.54 | -0.30% | -0.20 | 47993 | 68.10 | 67.18 | 68.64 | 90 | 67.52 | 67.56 | 169 | -2.19% | 1.47% |
| Poste Italiane | 10.32 | -0.82% | -0.09 | 418333 | 10.44 | 10.30 | 10.44 | 227 | 10.31 | 10.32 | 1676 | 3.17% | 2.31% |
| PKO BANK POLSKI | 39.10 | 0.00% | 0.00 | - | 39.10 | 39.10 | 39.10 | 122 | 43.02 | 47.40 | 100 | 0.00% | 0.00% |
| PZU SA | 42.29 | 0.00% | 0.00 | - | 42.29 | 42.29 | 42.29 | 83 | 42.46 | 45.44 | 20 | 0.00% | 0.00% |
| PROSIEBEN MEDIA | 13.52 | 0.26% | 0.04 | 135903 | 13.54 | 13.46 | 13.65 | 1484 | 13.51 | 13.53 | 1670 | 2.78% | -3.16% |
| Prosus | 68.95 | -2.89% | -2.05 | 456715 | 68.78 | 68.34 | 69.69 | 196 | 68.89 | 68.94 | 519 | -0.41% | 6.67% |
| PROXIMUS | 25.58 | 1.35% | 0.34 | 57168 | 25.50 | 25.38 | 25.61 | 1496 | 25.57 | 25.58 | 524 | 2.31% | -1.14% |
| PRUDENTIAL | 1407.50 | 0.46% | 6.50 | 709811 | 1409.00 | 1399.50 | 1414.00 | 605 | 1407.00 | 1408.00 | 1092 | -4.07% | -3.08% |
| PRYSMIAN | 21.23 | -1.12% | -0.24 | 61044 | 21.46 | 21.17 | 21.51 | 296 | 21.21 | 21.23 | 213 | 0.99% | -0.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 41.75 | -0.95% | -0.40 | 92178 | 42.25 | 41.56 | 42.50 | 741 | 41.74 | 41.75 | 430 | -2.54% | 4.31% |
| PUMA | 78.65 | 1.81% | 1.40 | 45358 | 77.60 | 77.50 | 79.00 | 55 | 78.60 | 78.70 | 108 | 2.52% | 12.45% |
| QIAGEN | 31.70 | -2.82% | -0.92 | 111012 | 32.52 | 31.59 | 32.60 | 206 | 31.72 | 31.76 | 953 | 3.49% | 7.59% |
| QUILTER PLC 144A LS- | 161.15 | -3.50% | -5.85 | 2716030 | 165.00 | 157.90 | 165.00 | 1892 | 161.00 | 161.70 | 1074 | 5.30% | 3.73% |
| Raiffeisenbank Bank | 21.51 | -1.87% | -0.41 | 31981 | 21.76 | 21.38 | 21.85 | 483 | 21.50 | 21.52 | 337 | -3.18% | -1.75% |
| Randstad Holding N.V | 54.54 | 0.52% | 0.28 | 30939 | 54.88 | 54.40 | 54.94 | 192 | 54.52 | 54.56 | 102 | -2.09% | -0.37% |
| RECKITT BENCKISER | 6086.00 | -0.57% | -35.00 | 287598 | 6097.00 | 6030.00 | 6106.00 | 130 | 6084.00 | 6086.00 | 39 | -0.52% | -0.05% |
| RECORDATI | 40.00 | 1.06% | 0.42 | 23989 | 39.81 | 39.57 | 40.16 | 250 | 39.99 | 40.02 | 251 | 1.33% | 4.96% |
| RED ELECTRICA | 18.05 | 0.61% | 0.11 | 184322 | 18.00 | 17.95 | 18.11 | 768 | 18.04 | 18.05 | 521 | 3.05% | 0.39% |
| Relx Plc | 2009.00 | 0.68% | 13.50 | 314941 | 2008.00 | 1996.25 | 2016.00 | 738 | 2008.00 | 2009.00 | 189 | 0.96% | 4.75% |
| Renault | 39.10 | -0.23% | -0.09 | 193554 | 39.40 | 38.90 | 39.77 | 186 | 39.09 | 39.10 | 278 | -3.39% | -6.98% |
| RENTOKIL INITIAL | 472.80 | 0.30% | 1.40 | 365283 | 469.70 | 468.70 | 474.70 | 1845 | 472.70 | 472.90 | 272 | 3.08% | 4.02% |
| REPSOL | 13.71 | -0.69% | -0.10 | 442843 | 13.81 | 13.71 | 13.81 | 217 | 13.71 | 13.72 | 2651 | -2.95% | -1.25% |
| Rexel | 11.59 | 0.17% | 0.02 | 97078 | 11.56 | 11.49 | 11.63 | 19 | 11.58 | 11.59 | 206 | -0.73% | -2.24% |
| Rheinmetall | 104.55 | -2.29% | -2.45 | 12838 | 106.70 | 104.40 | 107.15 | 9 | 104.45 | 104.55 | 190 | 2.25% | 4.59% |
| Rightmove | 670.20 | 0.27% | 1.80 | 84297 | 672.80 | 669.40 | 674.70 | 663 | 670.00 | 670.40 | 1911 | 1.64% | 5.43% |
| RIO TINTO | 4642.50 | 0.57% | 26.50 | 597616 | 4624.00 | 4604.50 | 4656.25 | 225 | 4642.50 | 4643.00 | 43 | 1.41% | 2.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROLLS ROYCE | 657.60 | -1.14% | -7.60 | 1524125 | 662.60 | 653.80 | 663.60 | 1630 | 657.40 | 657.80 | 376 | -1.54% | -3.09% |
| ROTORK | 321.60 | -1.05% | -3.40 | 36976 | 325.50 | 320.90 | 325.90 | 255 | 321.30 | 321.60 | 1601 | -0.46% | -2.58% |
| Royal Bk of Scotld G | 223.30 | -0.76% | -1.70 | 1942865 | 225.30 | 220.60 | 225.30 | 3419 | 223.20 | 223.40 | 3820 | -2.56% | -7.02% |
| Royal Dutch Shell A | 26.02 | 0.04% | 0.01 | 771479 | 26.04 | 25.92 | 26.11 | 2894 | 26.02 | 26.03 | 935 | -1.53% | -0.67% |
| Royal Mail | 205.30 | -0.63% | -1.30 | 200616 | 207.00 | 203.70 | 207.45 | 496 | 205.10 | 205.30 | 2749 | -6.05% | -9.07% |
| Royal Unibrew | 645.60 | 0.72% | 4.60 | 30225 | 642.80 | 641.80 | 647.40 | 117 | 645.40 | 645.80 | 41 | 4.60% | 5.08% |
| RSA INSURANCE GROUP | 553.80 | 0.80% | 4.40 | 169526 | 551.40 | 549.80 | 555.00 | 714 | 553.80 | 554.00 | 259 | -2.38% | -2.66% |
| Rubis | 56.67 | 1.84% | 1.02 | 36880 | 55.80 | 55.75 | 56.80 | 146 | 56.65 | 56.75 | 167 | 1.09% | 1.46% |
| RWE | 31.37 | 0.48% | 0.15 | 355424 | 31.19 | 31.18 | 31.53 | 297 | 31.36 | 31.37 | 2015 | 7.14% | 14.32% |
| Ryanair Holdings | 15.55 | 0.10% | 0.01 | 21239 | 15.51 | 15.43 | 15.65 | 740 | 15.55 | 15.57 | 352 | -2.36% | 5.95% |
| Rémy Cointreau | 114.80 | -0.35% | -0.40 | 9203 | 115.20 | 114.50 | 115.40 | 145 | 114.70 | 114.90 | 299 | 2.22% | 5.49% |
| Saab B | 337.60 | -1.26% | -4.30 | 21164 | 340.20 | 336.40 | 342.00 | 78 | 337.40 | 337.80 | 24 | 0.56% | 8.85% |
| SAFRAN | 141.00 | -0.77% | -1.10 | 106028 | 141.70 | 140.80 | 142.15 | 298 | 140.95 | 141.00 | 99 | 3.31% | 3.08% |
| SAGE GROUP | 763.00 | 3.87% | 28.40 | 893151 | 754.80 | 753.60 | 773.40 | 926 | 762.80 | 763.20 | 521 | 0.33% | -2.08% |
| Sainsbury (J) | 208.30 | -2.30% | -4.90 | 1383590 | 210.90 | 206.10 | 211.20 | 4441 | 208.20 | 208.40 | 4099 | -3.31% | -7.71% |
| SAIPEM | 4.26 | -3.75% | -0.17 | 1201759 | 4.39 | 4.23 | 4.39 | 4191 | 4.26 | 4.26 | 485 | 0.75% | 0.93% |
| Salmar | 463.90 | 0.22% | 1.00 | 72357 | 465.00 | 462.60 | 469.00 | 1 | 463.80 | 464.00 | 9 | -1.30% | 3.35% |
| Sampo 'A' | 40.60 | 0.37% | 0.15 | 130115 | 40.67 | 40.48 | 41.01 | 982 | 40.59 | 40.62 | 454 | 2.07% | 3.85% |
| Sandvik | 189.90 | -1.04% | -2.00 | 608396 | 193.20 | 188.70 | 193.75 | 718 | 189.85 | 189.90 | 403 | 5.29% | 5.21% |
| Sanofi | 89.72 | -1.85% | -1.69 | 451352 | 90.49 | 89.62 | 90.89 | 168 | 89.72 | 89.73 | 41 | 0.49% | 1.88% |
| SAP SE | 126.74 | 0.52% | 0.66 | 289924 | 126.76 | 125.84 | 126.98 | 412 | 126.74 | 126.78 | 400 | 2.12% | 5.01% |
| Sartorius Vz | 220.40 | 1.85% | 4.00 | 3692 | 216.60 | 215.80 | 220.80 | 29 | 220.00 | 220.40 | 39 | 4.54% | 12.53% |
| Sartorius Stedim Bio | 163.90 | 0.18% | 0.30 | 3722 | 163.60 | 162.60 | 164.70 | 68 | 163.70 | 164.00 | 76 | 4.80% | 11.44% |
| SBM Offshore | 16.06 | -1.31% | -0.21 | 81178 | 16.14 | 15.92 | 16.21 | 993 | 16.06 | 16.07 | 603 | -0.67% | -2.16% |
| Schibsted | 282.40 | 0.97% | 2.70 | 29578 | 279.60 | 279.50 | 283.20 | 153 | 282.10 | 282.30 | 4 | 4.02% | 5.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 93.76 | 0.13% | 0.12 | 187881 | 93.98 | 93.64 | 94.50 | 376 | 93.76 | 93.78 | 113 | 1.28% | 2.23% |
| SCHRODERS VTG | 3253.00 | 0.37% | 12.00 | 204053 | 3278.00 | 3252.00 | 3278.00 | 158 | 3251.00 | 3254.00 | 103 | -0.89% | -3.02% |
| SCOR SE | 38.32 | 0.05% | 0.02 | 32581 | 38.50 | 38.30 | 38.58 | 592 | 38.34 | 38.35 | 119 | 2.22% | 2.19% |
| SCOUT24 AG NA O.N. | 62.02 | 0.36% | 0.23 | 51653 | 61.95 | 61.88 | 62.35 | 1071 | 62.00 | 62.05 | 275 | 2.40% | 5.28% |
| SEB | 128.20 | -1.54% | -2.00 | 4678 | 129.20 | 127.40 | 129.70 | 147 | 128.10 | 128.40 | 63 | -3.84% | -1.81% |
| Securitas B | 159.10 | 0.03% | 0.05 | 56077 | 159.55 | 159.00 | 160.10 | 234 | 159.00 | 159.15 | 121 | -1.76% | -1.21% |
| SEGRO | 902.00 | 1.19% | 10.60 | 276222 | 890.00 | 890.00 | 905.80 | 1219 | 901.00 | 901.40 | 474 | 1.87% | -0.47% |
| SES | 12.97 | -0.23% | -0.03 | 135000 | 13.00 | 12.90 | 13.03 | 282 | 12.90 | 12.98 | 210 | 2.12% | 4.04% |
| SEVERN TRENT | 2555.00 | -0.08% | -2.00 | 275115 | 2564.00 | 2552.00 | 2574.00 | 274 | 2554.00 | 2557.00 | 406 | 1.07% | 1.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Siemens | 116.70 | -0.27% | -0.32 | 152889 | 117.22 | 116.52 | 118.06 | 44 | 116.66 | 116.68 | 505 | 0.69% | 0.22% |
| Siemens Gamesa Renew | 15.43 | -0.55% | -0.09 | 195101 | 15.52 | 15.38 | 15.64 | 75 | 15.42 | 15.44 | 1570 | 3.95% | -0.77% |
| Siemens Healthineers | 44.13 | 1.61% | 0.70 | 76861 | 43.62 | 43.30 | 44.15 | 66 | 44.12 | 44.14 | 1 | 3.22% | 1.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Signature Aviation | 308.80 | -1.06% | -3.30 | 436378 | 312.20 | 308.80 | 312.30 | 249 | 308.30 | 308.40 | 127 | -4.85% | -1.39% |
| Signify | 28.83 | -0.55% | -0.16 | 39026 | 28.96 | 28.75 | 28.99 | 190 | 28.81 | 28.83 | 94 | 0.28% | 4.13% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| SimCorp | 801.50 | 1.46% | 11.50 | 8914 | 792.00 | 791.00 | 805.00 | 118 | 801.50 | 802.50 | 100 | 3.07% | 4.22% |
| SEB A | 91.66 | -0.69% | -0.64 | 619330 | 92.68 | 91.56 | 92.94 | 718 | 91.66 | 91.70 | 1924 | 3.52% | 4.93% |
| Skanska B | 225.30 | 0.18% | 0.40 | 94162 | 225.40 | 224.80 | 227.10 | 167 | 225.20 | 225.40 | 99 | -0.93% | 6.19% |
| SKF B | 185.50 | -1.85% | -3.50 | 299384 | 189.55 | 185.40 | 190.60 | 837 | 185.40 | 185.60 | 454 | 1.29% | -0.24% |
| SMITH & NEPHEW | 1899.00 | 0.04% | 0.75 | 138864 | 1906.50 | 1894.50 | 1917.50 | 297 | 1899.00 | 1900.00 | 488 | 1.27% | 3.64% |
| Smiths Group | 1735.50 | 0.12% | 2.00 | 56029 | 1737.50 | 1729.00 | 1749.00 | 203 | 1736.00 | 1737.00 | 242 | 0.00% | 2.88% |
| SMURFIT KAPPA GRP | 32.17 | 1.16% | 0.37 | 55307 | 32.04 | 31.94 | 32.28 | 94 | 32.16 | 32.18 | 169 | -3.93% | -7.18% |
| SNAM | 4.79 | 0.00% | 0.00 | 916063 | 4.78 | 4.78 | 4.82 | 3524 | 4.79 | 4.79 | 1500 | 0.29% | 2.41% |
| Société Générale | 30.13 | -0.82% | -0.25 | 385611 | 30.45 | 30.12 | 30.61 | 582 | 30.12 | 30.14 | 1469 | -3.23% | -2.35% |
| Sodexo | 99.36 | -0.52% | -0.52 | 13543 | 99.74 | 99.18 | 100.45 | 34 | 99.38 | 99.40 | 122 | -1.01% | -5.64% |
| Sofina | 212.00 | 0.24% | 0.50 | 2455 | 213.50 | 211.50 | 215.00 | 198 | 211.50 | 212.00 | 248 | 6.60% | 9.70% |
| Solvay | 94.12 | -1.28% | -1.22 | 39192 | 94.92 | 93.98 | 95.14 | 95 | 94.08 | 94.18 | 138 | -3.99% | -7.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sopra Steria Group | 148.10 | 0.41% | 0.60 | 6181 | 147.40 | 146.45 | 148.50 | 34 | 148.00 | 148.20 | 75 | 1.72% | 2.50% |
| Spectris | 2768.00 | -0.79% | -22.00 | 12674 | 2801.00 | 2765.00 | 2801.00 | 276 | 2767.00 | 2770.00 | 20 | -0.82% | -4.26% |
| Spie | 17.82 | -0.94% | -0.17 | 150322 | 18.05 | 17.81 | 18.08 | 53 | 17.82 | 17.84 | 146 | 1.64% | -0.99% |
| SPIRAX-SARCO ENGIN. | 9165.00 | -0.27% | -25.00 | 19674 | 9150.00 | 9145.00 | 9300.00 | 63 | 9155.00 | 9165.00 | 243 | 1.72% | 2.91% |
| SSE | 1502.50 | 1.49% | 22.00 | 449848 | 1484.75 | 1484.00 | 1509.50 | 1264 | 1502.00 | 1502.50 | 1448 | 1.40% | 2.49% |
| SSP Group | 684.00 | 0.00% | 0.00 | 62091 | 682.00 | 681.00 | 687.00 | 1393 | 683.00 | 685.00 | 2801 | -0.44% | 5.23% |
| ST JAMES'S PLACE | 1139.00 | 2.02% | 22.50 | 318354 | 1125.00 | 1124.00 | 1142.00 | 1859 | 1138.50 | 1139.50 | 742 | 0.18% | -4.20% |
| STANDARD CHARTERED | 690.40 | 0.06% | 0.40 | 594622 | 698.40 | 682.20 | 698.60 | 3664 | 690.40 | 690.60 | 1275 | -3.69% | -3.47% |
| Standard Life Aberde | 318.60 | 1.05% | 3.30 | 855653 | 317.70 | 315.20 | 320.70 | 491 | 318.50 | 318.70 | 1772 | 1.28% | -4.05% |
| STMicroelectronics | 25.19 | 0.24% | 0.06 | 229424 | 25.24 | 25.09 | 25.36 | 179 | 25.17 | 25.19 | 400 | 0.32% | 4.66% |
| Stora Enso Oyj R | 12.25 | 0.45% | 0.06 | 842224 | 12.19 | 12.11 | 12.54 | 896 | 12.24 | 12.25 | 772 | 2.05% | -6.34% |
| Storebrand | 73.04 | -0.35% | -0.26 | 160424 | 73.48 | 72.36 | 73.60 | 645 | 73.02 | 73.04 | 460 | 3.62% | 6.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Subsea 7 | 105.75 | -1.44% | -1.55 | 176356 | 106.90 | 105.45 | 107.15 | 1052 | 105.65 | 105.70 | 35 | -0.33% | 2.68% |
| Suez Environnement | 14.79 | 0.49% | 0.07 | 215706 | 14.81 | 14.69 | 14.85 | 1023 | 14.78 | 14.79 | 717 | 3.65% | 8.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Svenska Cellulos B | 92.48 | 0.41% | 0.38 | 338524 | 92.02 | 92.02 | 93.78 | 1018 | 92.46 | 92.50 | 931 | -1.33% | -3.07% |
| SHB A | 95.32 | -0.36% | -0.34 | 453505 | 95.74 | 95.20 | 96.68 | 1306 | 95.30 | 95.34 | 500 | -1.22% | -5.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Swedbank A | 136.30 | -0.87% | -1.20 | 277158 | 138.25 | 136.20 | 138.35 | 1610 | 136.30 | 136.35 | 564 | 1.25% | -1.47% |
| SWEDISH MATCH | 538.40 | -0.77% | -4.20 | 70175 | 543.60 | 535.80 | 545.00 | 238 | 538.20 | 538.80 | 95 | 2.26% | 12.71% |
| Swedish Orphan Bio | 184.00 | -1.47% | -2.75 | 64401 | 186.80 | 182.30 | 186.80 | 294 | 183.95 | 184.00 | 70 | 22.78% | 21.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWISSCOM N | 490.00 | - | - | - | - | - | - | 113 | 466.30 | 503.80 | 113 | -0.83% | 4.68% |
| Symrise | 90.98 | -1.47% | -1.36 | 55875 | 91.48 | 90.72 | 92.34 | 69 | 90.98 | 91.02 | 42 | 2.46% | -1.77% |
| TAG Immobilien | 23.54 | 0.77% | 0.18 | 25565 | 23.48 | 23.42 | 23.56 | 259 | 23.54 | 23.56 | 375 | 1.65% | 5.23% |
| TAKEAWAY.COM N.V. EO | 86.55 | 1.29% | 1.10 | 168095 | 86.35 | 85.60 | 87.00 | 317 | 86.55 | 86.60 | 387 | -1.95% | 4.14% |
| TATE & LYLE | 793.40 | -0.80% | -6.40 | 126080 | 797.40 | 788.80 | 801.00 | 66 | 792.60 | 793.00 | 153 | 1.50% | 5.04% |
| Taylor Wimpey | 217.10 | 1.64% | 3.50 | 2625172 | 216.10 | 215.70 | 219.30 | 5485 | 217.00 | 217.20 | 3040 | 1.71% | 10.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TechnipFMC | 17.23 | -2.05% | -0.36 | 271756 | 17.57 | 17.18 | 17.57 | 650 | 17.22 | 17.23 | 200 | -4.92% | -7.13% |
| Tele2 B | 145.55 | 1.04% | 1.50 | 345154 | 145.00 | 144.95 | 146.85 | 437 | 145.50 | 145.60 | 286 | 1.44% | 6.19% |
| Telecom Italia | 0.50 | -1.77% | -0.01 | 6246898 | 0.51 | 0.50 | 0.51 | 4803 | 0.50 | 0.50 | 17030 | -1.15% | -9.03% |
| Telefónica Dtl. | 2.78 | -0.04% | -0.00 | 529952 | 2.79 | 2.77 | 2.80 | 4848 | 2.78 | 2.78 | 667 | 0.98% | 7.87% |
| TELEFÓNICA | 6.28 | -0.99% | -0.06 | 1482702 | 6.36 | 6.22 | 6.36 | 5463 | 6.28 | 6.28 | 985 | 4.69% | 2.03% |
| Telenet Group Holdin | 41.06 | 0.74% | 0.30 | 17157 | 40.96 | 40.90 | 41.20 | 167 | 41.04 | 41.08 | 147 | 1.85% | 1.60% |
| Telenor | 167.80 | 1.30% | 2.15 | 192628 | 167.00 | 165.10 | 167.88 | 755 | 167.80 | 167.85 | 145 | 4.38% | 5.14% |
| Telia Company | 41.08 | -0.10% | -0.04 | 1254982 | 41.15 | 40.98 | 41.34 | 1632 | 41.08 | 41.09 | 579 | 1.63% | 2.01% |
| Temenos Group | 173.90 | - | - | - | - | - | - | 319 | 166.35 | 180.65 | 314 | -0.54% | 47.37% |
| TENARIS | 10.14 | -0.69% | -0.07 | 632844 | 10.21 | 10.07 | 10.21 | 6734 | 10.13 | 10.15 | 5850 | 0.47% | 1.19% |
| TERNA | 6.14 | 0.69% | 0.04 | 795453 | 6.09 | 6.08 | 6.15 | 2101 | 6.14 | 6.14 | 163 | 0.73% | 2.11% |
| TESCO | 242.80 | -0.70% | -1.70 | 1592695 | 244.60 | 242.60 | 246.25 | 3238 | 242.70 | 242.80 | 3317 | -2.08% | -4.08% |
| TGS-NOPEC Geophys. | 254.00 | -1.01% | -2.60 | 67539 | 257.40 | 253.20 | 257.90 | 32 | 254.00 | 254.10 | 9 | -1.99% | -4.04% |
| Thales | 98.90 | -0.14% | -0.14 | 55683 | 99.24 | 98.10 | 99.62 | 94 | 98.88 | 98.92 | 61 | 2.53% | 7.12% |
| THYSSENKRUPP | 11.55 | -1.83% | -0.21 | 219637 | 11.80 | 11.54 | 11.81 | 367 | 11.55 | 11.56 | 330 | -1.75% | -2.45% |
| Tomra Systems | 269.40 | -0.44% | -1.20 | 51175 | 270.80 | 268.80 | 271.80 | 758 | 269.40 | 269.80 | 2148 | 0.89% | -3.01% |
| Topdanmark | 347.60 | 2.36% | 8.00 | 14200 | 343.40 | 341.40 | 350.20 | 88 | 347.20 | 347.80 | 143 | 2.23% | 3.28% |
| Total | 47.78 | -0.61% | -0.29 | 715006 | 48.35 | 47.68 | 48.35 | 499 | 47.77 | 47.78 | 52 | -2.17% | -2.01% |
| TP ICAP Plc | 397.80 | -0.92% | -3.70 | 111117 | 402.20 | 397.10 | 402.50 | 902 | 397.60 | 397.90 | 1903 | -0.99% | -1.95% |
| TRAVIS PERKINS | 1621.50 | -1.01% | -16.50 | 106279 | 1632.50 | 1613.50 | 1642.50 | 436 | 1620.50 | 1622.00 | 237 | 1.33% | 2.09% |
| Trelleborg B | 168.70 | -0.82% | -1.40 | 38263 | 170.60 | 168.00 | 171.20 | 157 | 168.65 | 168.75 | 547 | -0.26% | 1.10% |
| TRITAX BIG BOX REIT | 140.50 | -0.07% | -0.10 | 2090251 | 140.70 | 139.95 | 141.20 | 16037 | 140.40 | 140.60 | 2987 | -0.64% | -5.45% |
| Tryg | 217.40 | 3.52% | 7.40 | 75124 | 214.00 | 209.20 | 217.40 | 849 | 217.40 | 217.60 | 418 | 2.84% | 6.06% |
| TUI | 10.03 | -3.79% | -0.40 | 551036 | 10.37 | 9.69 | 10.38 | 39 | 10.02 | 10.03 | 151 | -3.34% | -8.60% |
| TULLOW OIL | 49.93 | -5.47% | -2.89 | 1465411 | 52.42 | 49.28 | 52.70 | 851 | 49.87 | 49.97 | 731 | -10.81% | -17.21% |
| Téléperformance | 230.70 | 1.81% | 4.10 | 35155 | 227.80 | 227.40 | 231.30 | 155 | 230.60 | 230.80 | 304 | 2.35% | 4.42% |
| Ubisoft Entertainmen | 64.30 | 1.37% | 0.87 | 51719 | 63.34 | 62.92 | 64.88 | 21 | 64.24 | 64.30 | 245 | -3.18% | 3.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UCB | 81.72 | 0.32% | 0.26 | 62067 | 81.58 | 81.40 | 81.96 | 65 | 81.72 | 81.74 | 237 | 2.08% | 15.38% |
| UNITED DRUG | 834.50 | 1.95% | 16.00 | 53487 | 819.50 | 818.00 | 835.50 | 189 | 833.50 | 835.00 | 135 | 2.06% | 1.17% |
| Umicore | 42.64 | -1.59% | -0.69 | 128378 | 43.22 | 42.59 | 43.39 | 122 | 42.63 | 42.65 | 169 | -0.66% | 0.25% |
| UNICREDIT | 12.55 | -3.07% | -0.40 | 1584240 | 12.96 | 12.55 | 12.70 | 666 | 12.55 | 12.55 | 2742 | -2.96% | -0.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UNILEVER | 4402.50 | -0.26% | -11.50 | 303412 | 4405.00 | 4379.50 | 4425.00 | 81 | 4402.50 | 4403.00 | 845 | 2.06% | 1.51% |
| Unione Di Banche Ita | 2.82 | -2.55% | -0.07 | 432073 | 2.89 | 2.82 | 2.89 | 2485 | 2.82 | 2.83 | 1463 | 0.84% | -1.02% |
| Uniper | 29.05 | 0.10% | 0.03 | 43461 | 28.98 | 28.93 | 29.27 | 77 | 29.05 | 29.06 | 175 | 1.08% | -1.89% |
| UNITE GROUP | 1297.00 | 1.49% | 19.00 | 23341 | 1284.00 | 1277.00 | 1298.00 | 423 | 1296.00 | 1298.00 | 189 | 1.83% | 1.27% |
| UNITED INTERNET | 30.25 | -0.85% | -0.26 | 33830 | 30.55 | 30.06 | 30.67 | 82 | 30.26 | 30.29 | 50 | -0.94% | 4.09% |
| UNITED UTILITIES | 996.40 | 0.06% | 0.60 | 106177 | 999.00 | 993.60 | 1000.50 | 1717 | 996.60 | 997.40 | 502 | 1.61% | 5.26% |
| UPM-KYMMENE | 29.02 | -0.77% | -0.23 | 200931 | 29.41 | 29.01 | 29.42 | 906 | 29.02 | 29.04 | 599 | 0.48% | -5.40% |
| Valmet OYJ | 21.40 | -1.47% | -0.32 | 63478 | 21.68 | 21.32 | 21.72 | 2297 | 21.40 | 21.42 | 199 | -0.18% | 1.59% |
| Valéo | 30.43 | -0.62% | -0.19 | 112467 | 30.88 | 30.13 | 30.99 | 460 | 30.42 | 30.44 | 221 | -3.35% | -2.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veolia Environnement | 26.36 | 1.19% | 0.31 | 369126 | 26.19 | 26.12 | 26.45 | 2352 | 26.35 | 26.37 | 1037 | 5.08% | 9.92% |
| VERBUND A | 46.36 | 0.83% | 0.38 | 11617 | 46.44 | 46.12 | 46.66 | 345 | 46.36 | 46.40 | 66 | 2.77% | 1.91% |
| VESTAS WIND SYSTEMS | 668.40 | 0.72% | 4.80 | 91601 | 665.00 | 663.40 | 669.60 | 723 | 668.20 | 668.40 | 39 | 4.97% | -1.78% |
| VICTREX | 2410.00 | -2.03% | -50.00 | 30498 | 2406.00 | 2398.00 | 2458.00 | 79 | 2404.00 | 2408.00 | 183 | 1.74% | -1.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vinci | 101.85 | -0.24% | -0.25 | 155221 | 101.95 | 101.50 | 102.40 | 204 | 101.85 | 101.90 | 383 | 1.74% | 3.34% |
| Virgin Money UK | 170.75 | -0.64% | -1.10 | 53479 | 171.50 | 169.55 | 171.60 | 572 | 170.75 | 170.95 | 712 | -2.41% | -9.19% |
| Vivendi | 24.84 | -1.51% | -0.38 | 353987 | 25.17 | 24.80 | 25.21 | 909 | 24.83 | 24.84 | 1184 | -0.04% | -2.47% |
| VODAFONE GROUP | 153.38 | -0.99% | -1.54 | 8048439 | 155.38 | 152.42 | 155.69 | 8692 | 153.34 | 153.40 | 5060 | -1.19% | 5.37% |
| VOESTALPINE | 23.44 | -1.35% | -0.32 | 38007 | 23.85 | 23.41 | 23.88 | 1009 | 23.42 | 23.45 | 564 | -3.92% | -4.58% |
| Volkswagen VZ | 179.64 | -1.11% | -2.02 | 112261 | 181.92 | 179.24 | 183.98 | 25 | 179.64 | 179.70 | 114 | -1.97% | 2.95% |
| Volvo B | 158.70 | -1.73% | -2.80 | 767453 | 162.28 | 158.35 | 163.40 | 3009 | 158.65 | 158.70 | 1971 | 3.53% | 2.87% |
| Vonovia SE | 50.86 | 0.32% | 0.16 | 180290 | 50.76 | 50.54 | 51.00 | 322 | 50.84 | 50.86 | 392 | 2.80% | 5.71% |
| WARTSILA | 10.98 | 1.06% | 0.12 | 379987 | 10.98 | 10.88 | 11.03 | 2542 | 10.98 | 10.99 | 796 | 3.57% | 10.15% |
| Warehouses De Pauw | 24.69 | 0.39% | 0.10 | 13299 | 24.66 | 24.60 | 24.77 | 106 | 24.68 | 24.69 | 35 | 2.65% | 5.88% |
| WEIR GROUP | 1405.00 | -0.85% | -12.00 | 156808 | 1405.00 | 1400.00 | 1428.00 | 353 | 1405.00 | 1407.00 | 26 | -5.63% | -6.16% |
| Wendel | 122.80 | 0.86% | 1.05 | 1930 | 121.70 | 121.70 | 123.00 | 185 | 122.80 | 122.90 | 127 | 1.63% | 2.92% |
| WFD Unibail Rodamco | 130.90 | -1.02% | -1.35 | 68325 | 132.30 | 130.70 | 132.55 | 81 | 130.85 | 130.90 | 72 | -0.90% | -5.57% |
| WH SMITH | 2498.00 | -1.42% | -36.00 | 45460 | 2502.00 | 2464.00 | 2534.00 | 96 | 2498.00 | 2500.00 | 687 | 0.16% | -2.16% |
| Whitbread | 4464.00 | 0.40% | 18.00 | 48108 | 4414.00 | 4403.00 | 4469.00 | 110 | 4463.00 | 4465.00 | 196 | -7.10% | -8.56% |
| Wienerberger | 24.82 | 0.08% | 0.02 | 32271 | 24.98 | 24.70 | 25.10 | 250 | 24.80 | 24.84 | 697 | -3.88% | -6.42% |
| WILLIAM DEMANT | 219.90 | -0.41% | -0.90 | 34643 | 220.90 | 219.00 | 222.20 | 158 | 220.00 | 220.20 | 77 | 3.71% | 5.14% |
| WIRECARD | 128.65 | -0.23% | -0.30 | 68045 | 129.45 | 127.40 | 129.60 | 205 | 128.60 | 128.70 | 227 | 8.77% | 19.84% |
| WOLTERS KLUWER | 68.50 | 1.45% | 0.98 | 94284 | 67.90 | 67.82 | 68.66 | 175 | 68.50 | 68.52 | 195 | 0.63% | 3.75% |
| Worldline | 65.95 | 0.84% | 0.55 | 37294 | 65.70 | 65.55 | 66.75 | 203 | 65.90 | 66.00 | 502 | 1.87% | 3.97% |
| WPP PLC | 1014.00 | -0.10% | -1.00 | 457700 | 1020.00 | 1011.50 | 1031.00 | 379 | 1013.50 | 1014.00 | 723 | -2.31% | -5.18% |
| Yara Intl. | 349.10 | 0.55% | 1.90 | 134070 | 349.10 | 346.15 | 352.10 | 920 | 348.90 | 349.10 | 251 | -0.54% | -5.32% |
| Zalando | 47.23 | 0.64% | 0.30 | 33923 | 47.10 | 46.63 | 47.40 | 75 | 47.22 | 47.23 | 62 | 3.23% | 4.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Colruyt | 44.88 | 0.97% | 0.43 | 21398 | 44.55 | 44.45 | 44.98 | 248 | 44.87 | 44.89 | 151 | -1.90% | -4.61% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung