22.01.2020 15:20:21
STOXX EUROPE 600
423.61
EUR
0.2300
0.05%
22.01.2020 15:05
 
Chart
Kursdaten
Kurs 423.61 Eröffnung 423.51
Diff. absolut 0.23 Tages-Hoch 424.94
Diff. % 0.05 % Tages-Tief 423.14
Volumen 811301782 Umsatz 175105838201
Schlusskurs vom 21.01.2020 423.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.01.2020 / 15:05
Währung EUR Aktualisierungsstand 22.01.2020 / 15:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.81% 424.9 412.6
1 Woche 0.90% 424.9 418.2
1 Monat 1.19% 424.9 412.6
3 Monate 7.40% 424.9 392.6
6 Monate 9.33% 424.9 361.1
1 Jahr 18.81% 424.9 353.0
3 Jahre 16.77% 424.9 327.3
SMI
23.81
26.51
1.81
2.52
-13.23
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.23,"chartHeight":37.62633854306,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":23.81,"chartHeight":42.900750669799,"year":2019,"ID_NOTATION":"193741"},"2020":{"performance":1.81,"chartHeight":19.771817164715,"year":2020,"ID_NOTATION":"193741"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.01.2020 15:20:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1117.00 -0.09% -1.00 174346 1126.50 1116.00 1130.50 739 1117.00 1117.50 318 1.54% 1.45%
A.P. Moller-Maersk B 8510.00 -0.84% -72.00 1673 8622.00 8506.00 8656.00 2 8506.00 8510.00 2 -4.81% -10.83%
A2A 1.77 -0.20% -0.00 818379 1.78 1.76 1.78 2999 1.77 1.77 5304 3.05% 5.91%
AAK AB 183.40 -1.50% -2.80 34107 186.45 182.35 186.60 198 183.20 183.55 76 -0.43% 4.28%
Aalberts Industries 40.41 -0.02% -0.01 5204 40.42 40.37 40.68 40 40.42 40.48 119 -0.66% 1.15%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ABN AMRO GROUP DR/EO 15.54 -1.21% -0.19 357498 15.79 15.54 15.79 2111 15.54 15.54 206 -4.92% -1.66%
ACCOR 38.79 -0.26% -0.10 40039 38.87 38.66 38.98 233 38.78 38.80 89 -5.01% -6.98%
Ackermans & van Haar 147.20 -0.14% -0.20 623 147.70 147.20 147.85 28 147.00 147.30 38 3.00% 5.36%
ACS ACTIVIDADES DE C 33.98 -0.64% -0.22 39746 34.23 33.98 34.43 58 33.97 33.98 131 -0.06% -4.39%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 315.30 1.37% 4.25 66283 313.05 311.95 315.85 42 315.30 315.35 10 -0.67% 7.00%
Admiral Group 2296.00 0.09% 2.00 196191 2304.00 2290.00 2306.50 564 2295.00 2297.00 263 -0.74% -0.99%
ADYEN N.V. EO-,01 796.40 1.50% 11.80 6755 786.30 781.00 797.00 29 796.20 796.60 32 3.51% 7.19%
Aedifica 119.20 -0.83% -1.00 1413 121.60 119.20 121.60 31 118.80 119.40 7 4.25% 5.81%
AEGON 3.87 -1.35% -0.05 1044490 3.96 3.86 3.97 807 3.87 3.87 1300 -2.32% -3.75%
Aena SA 170.60 0.47% 0.80 10490 170.10 170.05 172.05 65 170.60 170.65 114 -2.50% -0.82%
AGEAS/NV 51.32 0.00% 0.00 39102 51.24 50.95 51.58 170 51.32 51.34 32 -1.76% -2.88%
AGGREKO 840.00 -0.83% -7.00 24053 848.80 839.20 849.00 92 838.00 839.00 1530 -2.60% 1.68%
AIB GROUP PLC EO -,6 2.74 2.70% 0.07 198098 2.65 2.61 2.74 1116 2.74 2.74 118 -14.23% -14.06%
Air France-KLM 9.32 1.06% 0.10 365739 9.23 9.07 9.36 154 9.32 9.33 100 -5.59% -6.87%
Air Liquide 129.70 0.29% 0.38 71978 129.80 129.50 130.20 146 129.70 129.75 546 1.75% 2.60%
Airbus Group 138.96 1.97% 2.68 204384 137.22 137.22 139.26 240 138.96 139.00 83 0.28% 4.27%
Aker BP 287.20 -1.37% -4.00 145523 290.60 286.80 292.30 100 287.00 287.20 158 -0.14% 1.08%
Akzo Nobel 88.00 0.16% 0.14 55780 87.95 87.46 88.20 172 87.99 88.01 20 -1.80% -3.25%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ALLIANZ 219.95 -0.29% -0.65 97129 221.05 219.90 221.90 23 219.95 220.00 213 0.80% 0.78%
- - - - - - - - - - - 0.00% 0.00%
Alstom 46.41 2.70% 1.22 184092 46.02 45.65 46.41 47 46.39 46.42 79 2.52% 7.42%
alstria office REIT 17.48 0.17% 0.03 25574 17.48 17.47 17.59 249 17.48 17.49 999 1.75% 3.99%
Alten 116.75 -0.04% -0.05 7339 117.10 116.50 117.10 16 116.70 116.80 61 1.48% 3.91%
Altice A 6.34 1.37% 0.09 310241 6.32 6.27 6.43 1200 6.34 6.35 707 4.72% 8.46%
Altran Technologies 14.42 0.10% 0.01 85500 14.41 14.40 14.43 1368 14.42 14.43 2557 2.56% 1.73%
Amadeus IT 77.26 -0.52% -0.40 98927 77.64 77.20 77.94 86 77.26 77.28 31 3.19% 6.53%
Ambu 118.90 0.96% 1.12 81234 117.90 117.85 119.65 109 118.85 118.95 316 8.15% 5.87%
AMPLIFON 27.40 3.71% 0.98 38327 26.50 26.50 27.46 184 27.34 27.36 238 1.30% 3.04%
AMS AG 42.08 -1.13% -0.48 17212 42.53 41.98 42.77 268 42.04 42.09 42 -2.96% 8.05%
Amundi S.A. 73.90 3.50% 2.50 27937 72.50 72.50 74.10 151 73.85 73.90 11 2.81% 2.37%
Andritz 37.56 -1.00% -0.38 6448 37.96 37.46 38.04 580 37.52 37.58 147 0.00% -1.45%
ANGLO AMERICAN 2191.50 -0.32% -7.00 219091 2217.50 2185.50 2225.00 259 2191.50 2192.00 72 1.27% 1.31%
AB InBev 70.40 -0.98% -0.70 157414 71.59 70.40 71.66 128 70.39 70.40 328 -1.09% -2.47%
ANTOFAGASTA 909.80 -4.29% -40.80 350084 947.60 909.50 947.60 586 910.60 912.40 178 -2.74% 3.24%
ArcelorMittal 14.16 -0.51% -0.07 425770 14.32 14.08 14.35 200 14.15 14.16 200 -6.11% -8.71%
arGEN-X 138.80 0.51% 0.70 6387 138.20 138.20 139.30 37 138.70 139.00 80 -0.72% -4.23%
Arkema 86.44 -1.26% -1.10 59160 87.44 86.12 87.46 106 86.42 86.44 172 -0.45% -7.40%
Aroundtown 8.19 0.49% 0.04 911610 8.19 8.17 8.21 809 8.19 8.19 24 1.17% 2.28%
ASHMORE GROUP 558.00 1.18% 6.50 30094 550.50 548.00 558.00 351 557.50 558.00 324 0.73% 6.47%
ASHTEAD GROUP 2581.00 1.10% 28.00 260030 2566.00 2566.00 2599.00 775 2581.00 2582.00 290 4.12% 5.23%
ASM International 121.75 -1.02% -1.25 26147 123.00 120.55 123.05 19 121.70 121.80 83 14.47% 22.45%
ASML Holding 272.70 0.44% 1.20 273716 263.95 262.75 273.75 45 272.60 272.70 160 0.72% 3.13%
ASR Nederland 34.56 -0.60% -0.21 75424 34.87 34.46 34.89 24 34.55 34.57 375 -1.17% 4.45%
ASSA Abloy B 234.30 0.73% 1.70 266190 233.90 231.70 235.50 565 234.30 234.40 153 3.42% 6.26%
Assicurazioni Genera 18.12 -0.79% -0.14 362351 18.29 18.12 18.34 900 18.12 18.13 1790 -0.65% -0.87%
A.B. Foods 2658.00 -0.19% -5.00 101239 2665.00 2646.00 2691.00 59 2656.00 2657.00 332 4.02% 2.70%
AstraZeneca 7771.00 -0.44% -34.00 491047 7806.00 7762.00 7859.00 190 7770.00 7771.00 41 1.32% 2.67%
ATLANTIA 20.79 1.76% 0.36 277035 20.90 20.67 21.00 751 20.78 20.79 204 -3.50% -2.16%
Atlas Copco A 389.80 -0.76% -3.00 296621 393.30 388.40 395.40 1142 389.70 389.80 1649 1.11% 5.11%
- - - - - - - - - - - 0.00% 0.00%
AUTO TRADER GRP PLCL 589.40 -0.61% -3.60 113118 597.40 589.20 598.60 400 588.40 589.80 661 2.81% -0.34%
AVAST PLC. (WI) LS-, 542.00 0.37% 2.00 152018 539.00 538.50 545.50 1165 542.00 542.50 251 5.78% 18.89%
AVEVA GROUP 5135.00 2.09% 105.00 11689 5050.00 5050.00 5150.00 175 5130.00 5140.00 483 3.37% 8.17%
Aviva 410.90 0.34% 1.40 941108 411.10 407.40 411.40 1804 410.80 411.00 1456 -0.53% -2.41%
AXA 24.45 -0.31% -0.07 581123 24.63 24.41 24.71 1148 24.44 24.45 843 -0.87% -2.21%
Aéroports de Paris 176.70 1.38% 2.40 4454 175.80 174.80 177.80 80 176.60 176.70 70 -1.75% -0.97%
B & M Europ.Value Re 376.50 0.43% 1.60 180111 376.50 375.60 378.30 133 376.20 376.50 740 -1.83% -8.67%
BAE SYSTEMS 640.60 -0.68% -4.40 265582 642.60 639.80 646.00 437 640.00 640.20 2987 5.43% 13.84%
Bakkafrost P/F 689.50 -0.51% -3.50 14178 696.00 688.50 697.50 11 688.00 688.50 72 0.29% 6.62%
- - - - - - - - - - - 0.00% 0.00%
BBVA 4.68 -17.53% -1.00 3551372 4.75 4.68 4.76 1573 4.68 4.69 295 -2.58% -5.28%
Banco BPM 2.00 -3.34% -0.07 2581657 2.07 1.98 2.07 12128 2.00 2.00 5517 1.57% 1.97%
BA.SABADELL 0.96 0.07% 0.00 2662000 0.97 0.96 0.97 6849 0.96 0.97 4062 -5.57% -7.68%
Banco Santander 3.57 -1.26% -0.05 6311224 3.62 3.56 3.64 3120 3.57 3.57 8030 -0.17% -3.33%
Bank of Ireland 4.56 0.26% 0.01 79395 4.52 4.49 4.59 72 4.56 4.57 38 -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 464052 1.72 1.70 1.72 8235 1.71 1.71 1400 -4.37% -8.86%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 175.04 0.42% 0.74 3743477 175.17 174.20 175.58 3402 175.04 175.10 2938 -3.89% -3.32%
BARRATT DEVELOPMENTS 810.40 0.37% 3.00 263878 813.40 807.60 823.80 537 810.60 811.20 315 3.30% 8.49%
- - - - - - - - - - - 0.00% 0.00%
BASF 64.27 -0.66% -0.43 280613 64.91 64.26 64.97 588 64.25 64.27 173 -0.15% -3.78%
BAYER 75.16 -0.54% -0.41 494475 75.81 75.06 75.95 197 75.15 75.19 345 1.41% 3.66%
BMW 71.23 -0.17% -0.12 410545 71.50 69.55 72.61 158 71.23 71.24 182 -2.71% -2.69%
BEAZLEY PLC LS -,05 549.50 2.52% 13.50 63507 538.00 538.00 550.00 3280 549.00 550.00 1368 1.61% -3.77%
Bechtle 136.30 1.04% 1.40 5322 135.90 135.15 136.90 37 136.30 136.40 22 5.23% 7.40%
BEIERSDORF 105.75 -0.24% -0.25 25621 106.00 105.72 106.90 84 105.65 105.75 180 -0.93% -0.33%
- - - - - - - - - - - 0.00% 0.00%
BELLWAY 4071.00 0.27% 11.00 30189 4107.50 4051.00 4143.50 212 4071.00 4073.00 247 1.65% 6.81%
BERKELEY GROUP 5452.00 5.33% 276.00 132246 5424.00 5398.00 5502.00 72 5452.00 5454.00 72 6.02% 6.33%
BHP Group 1830.20 0.86% 15.60 429383 1830.80 1822.80 1843.60 703 1829.00 1829.80 84 0.40% 1.94%
bioMerieux 89.00 1.60% 1.40 9542 88.10 88.05 89.00 160 88.90 89.10 14 3.98% 10.47%
BNP Paribas 50.28 0.32% 0.16 838492 50.33 50.13 50.58 935 50.27 50.28 34 -3.82% -5.00%
Boliden 255.20 -1.51% -3.90 144375 259.80 254.50 260.30 524 255.10 255.20 2546 1.71% 4.06%
Bolloré 3.76 -0.69% -0.03 65256 3.79 3.75 3.79 468 3.76 3.76 437 -1.56% -2.47%
BME 34.90 0.06% 0.02 2708 34.85 34.84 34.92 262 34.90 34.98 81 0.81% 1.99%
Bouygues 38.65 0.49% 0.19 95234 38.49 38.23 38.74 251 38.64 38.66 278 0.60% 1.16%
BP 484.50 -1.31% -6.45 3547609 491.75 484.35 491.75 115 484.45 484.50 1062 -1.15% 3.49%
BRENNTAG 49.30 0.61% 0.30 32606 49.25 49.13 49.76 100 49.29 49.33 18 0.82% 0.82%
BRIT AMER TOBACCO 3375.00 -1.14% -39.00 302598 3424.00 3367.50 3436.00 144 3373.50 3375.00 119 -1.92% 5.26%
BRITISH LAND CO 578.00 -0.17% -1.00 152728 580.00 574.60 582.00 910 577.80 578.20 481 -0.89% -9.13%
BRITVIC 895.00 -0.28% -2.50 125874 900.00 893.50 901.50 119 894.50 895.50 670 2.75% -0.66%
BT GROUP 175.52 -1.76% -3.14 3457451 179.72 175.32 179.72 600 175.50 175.54 594 -3.94% -7.51%
BUNZL 2070.00 0.05% 1.00 218297 2073.00 2064.00 2082.00 1005 2069.00 2070.00 74 -1.00% -0.39%
BURBERRY GROUP 2179.00 -3.75% -85.00 545245 2280.50 2165.00 2282.00 220 2175.00 2177.00 779 -0.31% 2.35%
Bureau Veritas 25.26 1.16% 0.29 28188 25.05 25.05 25.29 271 25.26 25.28 414 2.19% 7.17%
Caixabank SA 2.71 -0.29% -0.01 1570697 2.72 2.70 2.74 1459 2.71 2.71 4492 -1.17% -2.76%
Cap Gemini 117.30 -0.34% -0.40 18307 117.70 116.75 117.85 175 117.25 117.35 39 2.93% 7.83%
CAPITA 158.90 -1.21% -1.95 930972 162.20 158.05 162.20 1226 158.75 159.10 2271 -5.63% -2.22%
Carl Zeiss Meditec 120.75 0.79% 0.95 8614 120.30 119.60 121.10 120 120.60 120.80 51 0.67% 5.18%
CARLSBERG B 1045.50 -0.99% -10.50 22959 1060.50 1045.00 1064.50 216 1045.00 1045.50 64 4.50% 6.19%
Carnival 3606.00 -0.58% -21.00 46045 3629.00 3594.00 3640.00 109 3605.00 3606.00 89 0.89% -0.41%
Carrefour 14.63 -0.88% -0.13 571048 14.79 14.60 14.89 615 14.62 14.63 817 -1.86% -1.30%
Casino Guichard 36.06 -1.74% -0.64 11102 36.90 36.00 36.91 277 36.00 36.04 384 -6.08% -11.88%
Castellum 227.40 0.09% 0.20 123316 227.00 226.30 228.20 238 227.30 227.40 170 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 43.38 1.31% 0.56 159047 42.84 42.84 43.63 378 43.36 43.40 557 2.32% 11.71%
- - - - - - - - - - - 0.00% 0.00%
CENTRICA 92.49 -0.01% -0.01 858846 92.78 92.28 93.20 4362 92.50 92.54 3043 2.66% 3.72%
- - - - - - - - - - - 0.00% 0.00%
Christian Dior 462.20 0.26% 1.20 1694 463.40 460.20 463.70 6 462.20 462.40 8 -2.16% 0.61%
CHRISTIAN HANSEN 512.20 -0.74% -3.80 34596 518.60 511.20 520.40 228 512.00 512.20 131 -2.82% -2.68%
Michelin (CGDE) 110.15 -0.90% -1.00 75386 111.30 109.55 112.55 135 110.10 110.15 171 0.23% 2.02%
CINEWORLD GROUP 191.15 -1.09% -2.10 650171 193.55 190.95 195.20 478 191.05 191.30 2101 -3.38% -12.00%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 1493.00 -4.66% -73.00 101173 1561.00 1442.00 1566.00 166 1489.00 1493.00 111 -2.31% -2.31%
CNH Industrial 9.65 -0.83% -0.08 57604 9.72 9.59 9.78 523 9.64 9.66 260 -0.88% -1.12%
CNP Assurances 17.02 -0.29% -0.05 40598 17.12 17.00 17.18 163 17.00 17.03 665 -0.87% -3.50%
Coca-Cola HBC 2755.00 -0.90% -25.00 83887 2776.00 2749.00 2789.00 247 2754.00 2756.00 72 2.77% 8.38%
COFINIMMO 137.80 0.73% 1.00 1649 137.40 137.20 137.80 424 137.60 137.80 255 2.09% 4.27%
COLOPLAST 858.20 -1.08% -9.40 18919 867.20 858.20 869.80 39 858.00 858.40 32 4.66% 4.78%
Commerzbank 5.11 -0.35% -0.02 887455 5.13 5.07 5.14 78 5.11 5.11 353 -9.81% -7.13%
Compagnie de Saint-G 35.00 -0.14% -0.05 133884 35.12 34.92 35.40 190 34.99 35.01 47 -2.38% -4.10%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1920.00 -1.06% -20.50 667711 1938.00 1917.00 1945.50 827 1919.50 1920.50 391 -0.94% 2.37%
CONTINENTAL 112.06 0.83% 0.92 88094 111.74 109.80 112.74 61 112.04 112.14 30 -5.44% -3.82%
ConvaTec Group 210.70 1.79% 3.70 308186 209.50 206.50 211.20 117 210.60 210.90 2321 -4.43% 4.02%
COVESTRO AG O.N. 40.76 -0.97% -0.40 731897 42.39 40.51 42.83 37 40.76 40.78 475 1.53% -0.46%
Covivio 106.60 0.47% 0.50 3559 106.50 106.20 106.60 58 106.50 106.60 128 3.71% 4.95%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 34.61 0.12% 0.04 222721 34.68 34.51 35.07 692 34.59 34.61 108 -1.93% -3.30%
Croda Int 5110.00 0.20% 10.00 12111 5105.00 5072.50 5130.00 313 5105.00 5110.00 60 -0.68% -0.29%
Crédit Agricole 12.67 -0.43% -0.06 710752 12.77 12.64 12.80 4268 12.67 12.68 93 -1.32% -1.81%
CTS Eventim & Co. 60.05 0.08% 0.05 22493 60.40 59.95 60.45 282 60.05 60.10 431 2.48% 6.57%
Daimler 45.58 -1.53% -0.71 1281295 46.55 45.47 47.60 133 45.58 45.59 729 -4.35% -6.11%
Danone 73.14 -0.27% -0.20 110248 73.42 73.14 73.80 262 73.14 73.18 348 2.95% -0.57%
Danske Bank 110.55 0.50% 0.55 234299 110.70 110.05 111.35 2132 110.50 110.60 720 1.90% 1.66%
Dassault Aviation 1121.00 -1.41% -16.00 354 1132.00 1119.00 1132.00 13 1120.00 1121.00 17 1.97% -2.99%
Dassault Systèmes 160.05 0.88% 1.40 46288 158.55 158.35 160.10 80 159.95 160.10 25 2.85% 8.04%
Davide Campari Milan 8.67 1.23% 0.10 135497 8.62 8.57 8.68 2234 8.66 8.68 982 4.58% 4.96%
DCC 6430.00 -0.62% -40.00 10615 6480.00 6424.00 6538.00 2 6422.00 6428.00 18 -1.55% -1.07%
DECHRA PHARMA 2992.00 3.10% 90.00 18188 2908.00 2904.00 2992.00 405 2990.00 2994.00 120 -5.47% 0.21%
Delivery Hero 69.50 2.24% 1.52 40103 67.78 67.78 69.78 65 69.48 69.52 33 0.50% -3.87%
Derwent London 4174.00 1.11% 46.00 4378 4146.00 4132.00 4176.00 23 4174.00 4180.00 20 5.47% 2.99%
DEUTSCHE BANK 7.52 0.31% 0.02 1371679 7.54 7.46 7.55 2038 7.52 7.52 250 -3.13% 8.06%
DEUTSCHE BOERSE 150.40 1.45% 2.15 67575 148.80 148.75 150.65 307 150.35 150.45 403 3.42% 5.52%
DEUTSCHE LUFTHANSA 14.46 0.17% 0.03 324155 14.52 14.29 14.56 1595 14.46 14.47 1302 -6.02% -11.71%
DEUTSCHE POST 33.94 0.13% 0.04 238536 34.02 33.92 34.19 374 33.94 33.95 285 -0.59% -0.06%
Deutsche Telekom 14.89 0.34% 0.05 968235 14.92 14.83 14.96 2287 14.89 14.89 418 1.38% 1.52%
Deutsche Wohnen 37.82 1.42% 0.53 93795 37.50 37.30 37.89 338 37.81 37.83 355 2.11% 2.36%
Diageo 3223.50 -1.13% -37.00 783717 3270.00 3222.50 3274.50 300 3223.50 3224.00 114 0.87% 1.80%
Dialog Semiconductor 42.69 -1.66% -0.72 16753 43.51 42.66 43.51 23 42.69 42.71 59 -7.50% -4.05%
DIASORIN 116.70 2.01% 2.30 6560 114.70 114.70 116.90 21 116.70 116.80 178 -1.46% -0.87%
Direct Line Insuranc 336.65 1.61% 5.35 423693 332.00 330.00 337.00 1051 336.60 336.70 60 0.55% 5.71%
DNB ASA 162.15 -0.34% -0.55 251918 163.25 162.15 163.55 900 162.10 162.20 1297 -0.15% -1.09%
DOMETIC GROUP AB 93.44 -1.81% -1.72 50772 95.20 93.38 95.22 91 93.42 93.52 402 2.76% 0.83%
SMITH (DS) 356.50 -0.42% -1.50 422669 358.00 354.70 359.90 682 356.40 356.60 168 -2.98% -6.70%
DSV Panalpina 769.40 2.97% 22.20 59108 750.00 749.80 769.80 108 769.20 769.40 180 -1.35% -2.89%
- - - - - - - - - - - 0.00% 0.00%
E.ON 10.30 0.41% 0.04 1099370 10.28 10.24 10.33 300 10.30 10.31 1281 5.10% 7.35%
EasyJet 1524.50 0.10% 1.50 139981 1522.50 1510.00 1536.50 482 1524.00 1525.50 1321 1.20% 7.29%
Edenred 48.66 0.41% 0.20 38653 48.50 48.37 48.72 13 48.66 48.69 83 1.98% 5.35%
EDP-ENERGIAS 4.14 0.15% 0.01 878846 4.14 4.14 4.17 1063 4.14 4.14 529 5.14% 7.49%
Eiffage 104.35 -0.81% -0.85 149491 105.35 104.35 105.50 124 104.30 104.35 267 1.74% 2.63%
E.D.F. 11.40 -0.44% -0.05 720917 11.46 11.38 11.56 1879 11.39 11.41 1998 16.01% 15.45%
ELECTROCOMPONENTS 710.20 1.52% 10.60 48105 699.40 697.60 711.20 122 710.40 711.20 321 1.57% 3.49%
Electrolux B 239.40 -1.72% -4.20 222058 245.00 239.00 245.10 985 239.30 239.40 97 3.24% 6.01%
Elekta B 116.55 0.09% 0.10 77090 116.25 115.60 116.70 34 116.45 116.55 38 6.06% -5.56%
Elia System Operator 85.60 1.30% 1.10 861 84.80 84.80 85.70 23 85.20 85.40 119 3.05% 7.03%
Elis 18.21 -0.49% -0.09 134655 18.24 18.17 18.30 533 18.20 18.22 487 -2.66% -1.29%
Elisa Corp. 52.36 0.96% 0.50 25404 51.94 51.92 52.48 273 52.32 52.36 190 4.26% 5.39%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 23.92 -0.08% -0.02 105140 24.16 23.89 24.20 497 23.91 23.93 293 4.82% 4.68%
Endesa 24.43 0.49% 0.12 128873 24.48 24.38 24.55 250 24.42 24.43 575 3.01% 2.31%
ENEL 7.57 -0.49% -0.04 3977152 7.62 7.55 7.66 1057 7.57 7.57 1763 2.87% 7.40%
Engie S.A. 15.33 0.29% 0.04 1759212 15.34 15.25 15.38 210 15.33 15.34 2868 3.38% 6.00%
ENI 13.52 -1.33% -0.18 765606 13.75 13.51 13.75 501 13.52 13.52 2601 -1.23% -1.42%
EPIROC AB A 121.08 0.35% 0.42 95718 120.80 120.55 121.65 379 121.05 121.10 1129 1.30% 5.19%
EQT 128.45 1.34% 1.70 109110 128.75 127.45 129.05 156 128.25 129.05 208 6.02% 16.50%
Equinor 180.25 0.70% 1.25 444814 179.30 178.85 180.75 486 180.20 180.30 2099 -1.00% 1.99%
Ericsson B 84.72 0.50% 0.42 1437079 85.10 84.44 85.34 900 84.72 84.76 3265 2.13% 3.08%
ERSTE GROUP BANK 33.39 -0.48% -0.16 60825 33.53 33.20 33.59 262 33.37 33.40 114 -1.93% -0.27%
EssilorLuxottica 141.95 -0.35% -0.50 77663 142.40 141.70 143.40 90 141.85 141.95 170 1.86% 4.67%
ESSITY AB B 307.90 -4.26% -13.70 1119590 304.60 300.70 309.20 732 307.80 307.90 47 2.71% 6.35%
Eurazeo 63.00 -0.40% -0.25 13701 63.35 62.90 63.55 146 63.00 63.10 87 7.34% 3.60%
Eurofins Scientific 481.20 0.29% 1.40 4035 479.00 478.80 482.60 11 481.00 481.20 7 -1.80% -2.91%
Euronext 79.15 1.21% 0.95 5774 78.35 78.30 79.35 40 79.10 79.20 21 1.62% 7.94%
Eutelsat Communicati 14.46 -0.55% -0.08 30022 14.53 14.45 14.54 81 14.46 14.46 104 0.52% -0.24%
EVOLUTION GAM.GR.SK- 320.50 3.39% 10.50 27661 312.00 312.00 322.50 330 320.00 320.50 238 1.47% 9.54%
Evonik Industries 26.14 0.71% 0.18 197612 26.19 25.91 26.30 177 26.14 26.15 162 1.78% -4.72%
Evotec 25.62 1.34% 0.34 89099 25.60 25.47 25.93 78 25.61 25.63 13 7.90% 9.34%
EVRAZ 396.80 -1.44% -5.80 237877 407.80 396.80 410.40 360 396.70 398.10 2486 1.67% 0.37%
Exor NV 72.18 -0.06% -0.04 104484 72.36 71.38 72.62 486 72.18 72.20 138 1.75% 4.00%
EXPERIAN 2637.00 0.96% 25.00 192951 2652.00 2622.00 2668.00 346 2637.00 2638.00 679 0.35% 1.99%
Fabege 159.60 1.01% 1.60 86318 157.75 156.35 159.70 598 159.50 159.65 187 0.00% 1.41%
Fastighets Balder B 450.00 0.31% 1.40 22339 451.80 445.80 452.00 218 449.80 450.00 15 -2.56% 3.41%
Faurecia 45.87 0.79% 0.36 99171 45.93 44.92 46.63 28 45.87 45.90 14 -2.76% -5.13%
Ferguson 7108.00 0.20% 14.00 65354 7208.00 7092.00 7216.00 267 7108.00 7110.00 140 -1.75% 2.43%
Ferrari N.V. 157.75 1.61% 2.50 54901 157.00 156.25 158.70 88 157.70 157.75 225 -0.58% 4.69%
FERROVIAL 29.35 0.27% 0.08 389431 29.35 29.25 29.48 108 29.34 29.36 612 4.31% 9.01%
Fiat Chrysler 12.26 -0.65% -0.08 418229 12.38 12.24 12.48 394 12.26 12.27 630 -2.94% -6.94%
FinecoBank S.p.A. 10.98 0.23% 0.03 263102 11.00 10.93 11.09 752 10.99 11.00 500 -1.53% 2.24%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 8970.00 -0.16% -14.00 1288 9027.00 8956.00 9041.00 38 8992.00 9020.00 38 -1.64% -2.41%
FORTUM 22.40 -1.19% -0.27 617164 22.12 22.12 22.48 501 22.39 22.40 1073 2.63% 2.95%
FRAPORT 70.90 -0.17% -0.12 6555 71.24 70.78 71.74 99 70.84 70.92 2 -2.47% -6.58%
freenet 20.07 -0.07% -0.01 33460 20.20 19.96 20.27 250 20.04 20.06 77 -4.54% -1.88%
FRESENIUS MED. CARE 70.34 0.63% 0.44 97579 69.80 69.64 70.50 19 70.32 70.36 105 3.68% 6.36%
FRESENIUS 49.18 -0.54% -0.27 120418 49.35 48.97 49.56 424 49.17 49.20 200 2.86% -1.25%
FUCHS PETROLUB PRF 42.32 0.62% 0.26 17172 42.24 42.20 42.50 396 42.30 42.34 42 -6.37% -4.58%
G4S Plc 210.20 1.01% 2.10 151218 207.00 207.00 210.60 483 209.90 210.20 315 0.73% -4.93%
Galapagos 214.20 -1.56% -3.40 42193 217.40 212.20 218.00 24 214.30 214.40 42 14.92% 16.55%
- - - - - - - - - - - 0.00% 0.00%
Galp Energia 14.67 -1.11% -0.17 90876 14.83 14.67 14.85 276 14.66 14.68 260 -3.57% -0.47%
GEA GROUP 28.35 -0.70% -0.20 83488 28.62 28.27 28.95 98 28.35 28.38 219 -2.16% -3.38%
- - - - - - - - - - - 0.00% 0.00%
Gecina 166.60 0.30% 0.50 7513 165.90 165.80 166.80 215 166.40 166.60 353 1.53% 3.88%
Genmab 1541.50 1.51% 23.00 14104 1524.00 1524.00 1561.00 24 1540.50 1541.50 31 1.91% 2.46%
- - - - - - - - - - - 0.00% 0.00%
GETINGE 181.35 -0.08% -0.15 59487 181.80 180.80 182.40 831 181.15 181.25 117 0.95% 4.52%
Getlink SE 15.53 -0.03% -0.01 63532 15.59 15.51 15.62 422 15.52 15.53 350 1.04% -0.06%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 201.80 5.68% 10.85 373555 198.15 196.80 205.50 604 201.60 201.80 111 2.85% 3.61%
GLANBIA 10.73 -0.42% -0.04 47926 10.65 10.73 10.73 288 10.68 10.74 1527 2.87% 2.96%
GLAXOSMITHKLINE 1826.00 -0.36% -6.60 898150 1830.40 1825.60 1846.00 467 1825.80 1826.20 200 1.57% 3.02%
Glencore Plc 234.30 -1.81% -4.33 13243904 238.50 232.85 239.10 2125 234.35 234.45 4810 -1.86% 0.71%
GN Store Nord 337.70 0.81% 2.70 45520 334.30 334.20 338.40 186 337.60 337.80 234 3.27% 6.59%
Grand City Propertie 22.92 0.97% 0.22 28679 22.68 22.68 23.02 524 22.92 22.96 614 5.19% 5.88%
GREAT PORTLAND EST 941.20 0.68% 6.40 27565 938.50 933.60 945.00 311 941.00 941.80 176 4.42% 8.42%
GREGGS PLC LS-,02 2374.00 0.17% 4.00 6322 2382.00 2370.00 2386.00 61 2372.00 2374.00 227 -2.87% 3.04%
GRENKE 91.20 -0.44% -0.40 1680 92.00 90.85 92.28 7 91.00 91.30 84 -0.22% -0.38%
GRIFOLS CL. A 31.66 0.27% 0.09 167841 31.61 31.51 31.88 367 31.65 31.66 610 -2.50% 0.10%
GBL 96.20 0.44% 0.42 7255 95.92 95.92 96.24 55 96.16 96.20 12 0.27% 1.85%
GVC HOLDINGS 915.40 1.76% 15.80 122197 899.80 896.60 915.40 835 915.20 915.80 171 -2.47% 2.20%
H. Lundbeck 276.80 -0.40% -1.10 40229 277.70 275.90 278.90 88 276.70 276.90 32 4.51% 9.19%
HALMA 2119.00 -0.09% -2.00 38600 2136.00 2119.00 2143.00 35 2118.00 2120.00 93 0.76% 0.38%
Hammerson 250.10 -0.91% -2.30 259114 248.50 244.10 251.50 1205 249.90 250.20 1761 -6.93% -18.42%
Hannover Rueck 178.90 0.34% 0.60 22960 179.00 178.40 179.80 79 178.90 179.00 121 3.12% 3.42%
HARGREAVES LANSDOWN 1808.50 0.70% 12.50 47286 1778.00 1778.00 1821.50 152 1807.50 1808.50 336 -0.86% -7.06%
HAYS 164.60 -0.24% -0.40 115091 164.70 163.50 165.20 923 164.40 164.60 2267 -4.90% -9.19%
HeidelbergCement AG 64.88 0.34% 0.22 119352 64.80 64.50 65.40 70 64.86 64.98 53 1.96% -0.49%
Heineken Holding 91.15 -0.55% -0.50 28747 91.70 91.00 91.85 229 91.10 91.15 118 1.21% 5.83%
Heineken 100.00 -0.05% -0.05 138358 100.30 99.76 100.45 820 100.00 100.05 500 0.97% 5.18%
HELLA GmbH & Co KgaA 45.96 -0.82% -0.38 37151 46.16 45.76 46.84 49 45.98 46.00 50 -1.78% -5.89%
Hellofresh 23.30 1.53% 0.35 72582 22.68 22.35 23.40 54 23.30 23.35 183 15.44% 22.60%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 94.74 -0.25% -0.24 50721 94.98 94.66 95.26 114 94.72 94.78 295 2.17% 2.95%
Hennes & Mauritz B 186.90 0.78% 1.45 285731 186.26 185.58 187.88 97 186.92 186.96 126 0.34% -2.54%
HERA 3.97 0.99% 0.04 277604 3.95 3.94 3.99 334 3.97 3.98 4750 1.89% 0.85%
HERMES INTL 713.40 0.59% 4.20 6018 711.20 709.60 715.50 37 713.20 713.40 12 1.55% 6.20%
Hexagon B 542.00 0.04% 0.20 50699 543.40 538.40 546.80 174 542.00 542.40 112 1.35% 3.56%
Hexpol B 91.05 0.83% 0.75 79629 90.80 90.40 92.65 1104 91.00 91.15 550 -0.11% -1.69%
HIKMA PHARMA 1959.00 -0.33% -6.50 13350 1952.00 1951.50 1974.50 36 1956.50 1959.00 53 1.34% -0.93%
HISCOX LTD LS-,065 1369.00 2.32% 31.00 52072 1345.00 1336.50 1374.00 481 1369.00 1370.00 493 -1.33% -5.77%
HOCHTIEF 119.50 -0.75% -0.90 8699 120.60 119.50 120.80 91 119.20 119.40 72 5.99% 5.52%
HOLMEN B 273.60 -0.36% -1.00 17103 274.80 273.00 275.70 179 273.40 273.80 64 -3.24% -3.31%
HOMESERVE 1333.00 0.76% 10.00 16589 1331.00 1329.00 1337.00 1329 1332.00 1333.00 152 1.46% 5.17%
HOWDEN JOINERY GROUP 687.20 -0.64% -4.40 70710 692.00 685.00 692.20 549 687.60 688.00 327 1.71% 2.76%
HSBC Holdings 580.90 -0.62% -3.60 2007410 590.10 579.30 590.10 770 580.90 581.00 1513 -1.23% -1.68%
Hugo Boss 45.86 -1.90% -0.89 63662 46.94 45.67 46.96 119 45.81 45.88 168 8.24% 8.14%
Huhtamäki 40.97 0.12% 0.05 13387 40.76 40.71 41.17 1 40.96 40.99 113 1.19% -0.94%
HUSQVARNA 76.80 -2.31% -1.82 242174 78.60 76.52 78.74 300 76.78 76.82 522 1.16% 4.99%
IBERDROLA 9.44 0.47% 0.04 2211639 9.41 9.40 9.48 5239 9.44 9.44 3937 4.40% 2.26%
ICA Gruppen 417.00 -0.95% -4.00 12198 422.20 417.00 422.50 1 416.70 417.10 128 1.37% -3.73%
ICADE 98.60 0.31% 0.30 4004 98.40 98.40 99.33 166 98.60 98.70 36 0.51% 1.44%
IG GROUP HOLDINGS 696.00 0.90% 6.20 64977 697.20 691.70 707.00 227 695.60 696.20 831 0.15% -0.95%
Iliad 120.50 0.17% 0.20 10092 120.95 119.95 121.30 81 120.50 120.60 20 0.67% 4.11%
IMCD 79.95 1.20% 0.95 12421 79.25 79.00 80.55 90 79.90 80.00 37 2.00% 1.35%
IMI PLC 1166.00 0.39% 4.50 18820 1163.50 1161.00 1172.50 193 1166.00 1167.50 402 -1.02% -1.40%
IMMOFINANZ 24.88 0.30% 0.07 10559 24.85 24.82 24.90 708 24.85 24.90 952 0.40% 3.33%
Imperial Brands 1955.20 -1.75% -34.80 643229 1989.20 1951.20 1997.40 255 1954.60 1955.80 132 -0.02% 6.98%
INCHCAPE 694.50 -0.71% -5.00 43649 700.50 693.50 702.00 117 693.50 694.00 970 -0.64% -1.13%
Inditex Ind De Desno 30.98 -0.77% -0.24 610959 31.31 30.81 31.31 978 30.97 30.99 1167 -0.83% -0.95%
Industrivärden A 237.60 -0.83% -2.00 11886 241.00 237.60 241.00 1 237.60 237.80 936 2.66% 3.10%
Indutrade 366.30 1.41% 5.10 66784 361.20 361.00 368.20 70 366.00 366.40 120 2.44% 7.63%
Infineon Technologie 21.20 0.71% 0.15 579766 21.23 21.04 21.35 756 21.20 21.20 432 -1.47% 3.85%
Informa Plc 834.00 0.82% 6.80 300496 828.20 827.60 840.40 613 833.80 834.20 924 -1.57% -3.79%
ING Groep 10.36 -0.58% -0.06 2056435 10.44 10.31 10.45 458 10.36 10.36 420 -3.23% -3.07%
INGENICO 102.33 -0.22% -0.23 19170 102.55 101.05 102.80 92 102.30 102.40 72 5.70% 5.90%
Inmobiliaria Colonia 11.76 0.17% 0.02 59042 11.77 11.68 11.82 692 11.76 11.77 102 1.65% 2.80%
Intercontinental Hot 4954.00 -0.18% -9.00 62801 4975.00 4937.50 5019.00 54 4952.00 4956.00 22 -1.61% -4.76%
INTERMED CAPITAL GRP 1699.00 -0.23% -4.00 36964 1710.00 1696.00 1720.00 225 1698.00 1699.00 419 3.21% 5.51%
IAG 638.20 0.16% 1.00 523417 642.00 632.20 642.20 1172 637.60 638.20 966 -1.45% 1.92%
INTERPUMP GROUP 29.00 0.21% 0.06 5309 28.80 28.74 29.12 120 28.94 29.02 260 0.35% 2.12%
Intertek Group 6002.00 1.39% 82.00 13801 5916.00 5916.00 6008.00 213 6000.00 6004.00 72 0.48% 1.40%
INTESA SANPAOLO 2.27 -1.58% -0.04 6153556 2.30 2.26 2.31 10960 2.27 2.27 1035 -1.66% -1.91%
Investec Plc 441.20 1.36% 5.90 75434 437.80 435.40 441.50 302 441.10 441.30 229 -0.41% -2.09%
Investor B 536.20 0.07% 0.40 160968 538.00 535.00 540.20 427 536.00 536.20 264 2.72% 4.69%
Ipsen 82.25 0.43% 0.35 11363 82.35 81.70 83.25 8 82.10 82.25 6 7.62% 4.33%
ISS 173.60 -0.94% -1.65 69162 175.55 173.60 175.90 100 173.35 173.45 166 3.64% 9.43%
ITALGAS S.P.A. O.N. 5.69 -0.84% -0.05 132711 5.75 5.68 5.75 1434 5.69 5.69 1290 1.95% 5.13%
ITV Plc 144.75 0.31% 0.45 268362 144.15 144.15 146.30 1 144.70 144.90 2533 -0.99% -4.47%
IWG PLC 454.60 0.02% 0.10 57028 454.80 450.40 455.20 286 454.20 454.60 561 0.84% 4.29%
JCDECAUX 25.60 -1.23% -0.32 8295 25.94 25.60 26.00 177 25.58 25.62 316 -1.74% -5.26%
JD Sports Fashion 855.80 0.28% 2.40 256550 859.60 850.80 867.20 906 855.20 856.20 538 0.09% 1.96%
JERONIMO MARTINS 15.43 0.13% 0.02 25411 15.44 15.43 15.55 208 15.43 15.43 23 1.12% 4.97%
WOOD GROUP (JOHN) 390.00 -0.41% -1.60 80354 387.10 387.00 394.10 413 389.50 390.50 354 3.38% -2.30%
Johnson, Matthey 2796.00 -0.85% -24.00 109761 2823.00 2770.00 2830.00 83 2794.00 2796.00 180 -4.05% -5.75%
- - - - - - - - - - - 0.00% 0.00%
Jupit Fund Mgt 383.90 0.34% 1.30 31897 385.00 383.30 386.50 167 384.40 384.60 301 -2.10% -6.75%
Just-Eat 883.40 0.52% 4.60 200131 883.60 878.20 891.00 72 883.40 883.80 189 -2.14% 5.12%
K+S 9.26 -8.34% -0.84 755923 9.85 9.22 9.85 194 9.25 9.27 194 -2.41% -8.96%
KBC Groep 68.38 0.47% 0.32 135342 68.36 68.02 68.58 158 68.36 68.38 404 0.80% 1.43%
KERING 595.70 1.60% 9.40 39273 592.90 589.50 595.70 12 595.80 595.90 8 -1.18% -0.03%
KERRY GROUP A 117.20 0.77% 0.90 11583 116.50 117.20 117.80 131 117.10 117.40 175 1.57% 5.34%
KESKO B 61.04 -4.15% -2.64 27797 63.14 60.92 63.14 5 61.06 61.08 73 -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 211.80 -0.47% -1.00 399770 213.75 211.30 213.75 739 211.70 211.80 1401 -2.43% -2.25%
Kingspan Group 57.10 0.88% 0.50 395 56.65 56.60 58.00 75 57.15 57.20 40 4.24% 3.76%
Kinnevik AB 'B' 232.90 -0.38% -0.90 54885 235.00 232.30 236.10 755 232.90 233.00 90 3.66% 2.23%
KION GROUP 59.64 -1.23% -0.74 39505 60.14 59.18 60.48 114 59.64 59.68 214 -1.82% -2.33%
Klépierre 32.40 -0.55% -0.18 192591 32.71 32.29 32.85 385 32.39 32.42 170 -1.24% -3.61%
KNORR-BREMSE AG INH 96.45 0.20% 0.19 3452 96.36 96.17 96.94 24 96.40 96.49 70 0.47% 5.97%
KOJAMO OYJ 16.74 -0.12% -0.02 11398 16.76 16.70 16.82 527 16.74 16.78 229 -1.76% 3.08%
KONE 59.14 -0.27% -0.16 140143 59.20 59.00 59.56 108 59.14 59.16 77 0.03% 1.72%
Ahold Delhaize 21.97 -0.95% -0.21 290989 22.37 21.97 22.45 838 21.96 21.97 1618 -0.54% -0.85%
Koninklijke DSM 112.75 1.12% 1.25 84767 111.90 111.58 113.20 575 112.70 112.75 434 1.36% -4.00%
KONINKLIJKE KPN 2.75 -0.85% -0.02 1434483 2.78 2.73 2.79 10715 2.75 2.75 4633 3.58% 5.20%
PHILIPS 45.55 1.46% 0.66 385353 45.09 45.02 45.66 279 45.54 45.55 107 -0.14% 2.83%
Koninklijke Vopak 48.13 -0.25% -0.12 22016 48.31 47.93 48.48 8 48.12 48.13 41 -2.47% -0.33%
- - - - - - - - - - - 0.00% 0.00%
L'Oreal 270.20 -0.26% -0.70 30937 271.70 269.90 272.60 229 270.10 270.30 133 3.00% 2.69%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 18.71 -1.53% -0.29 33284 18.99 18.65 19.07 172 18.72 18.74 286 -0.11% -3.36%
LAND SECURITES GRP 959.80 -0.50% -4.80 125038 966.40 955.50 967.60 918 959.40 959.80 401 0.52% -2.45%
Lanxess 55.94 -0.67% -0.38 40712 56.40 55.74 56.45 9 55.90 55.96 23 -0.60% -6.04%
LEG Immobilien 110.65 1.14% 1.25 7974 110.05 109.65 110.80 35 110.55 110.70 101 1.02% 3.70%
Legal & General 311.70 1.37% 4.20 1275999 309.30 309.10 314.50 1430 311.60 311.70 323 1.55% 1.15%
Legrand 72.43 0.29% 0.21 60641 72.18 72.18 72.90 145 72.42 72.44 263 -0.66% -0.69%
Leonardo S.p.A. 10.97 -0.09% -0.01 70174 10.98 10.93 11.07 430 10.96 10.97 286 -1.17% 4.47%
LINDE PLC EO 0,001 190.45 -0.13% -0.25 25151 191.25 190.40 192.10 75 190.45 190.50 17 0.13% 0.26%
Lloyds Banking Grp 58.10 -0.55% -0.32 22831387 58.41 58.01 58.54 9227 58.09 58.11 3205 -0.58% -7.05%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 7923.00 2.95% 227.00 65067 7714.00 7714.00 7940.00 31 7922.00 7924.00 170 1.56% -0.67%
- - - - - - - - - - - 0.00% 0.00%
Loomis B 364.60 0.11% 0.40 24849 365.40 363.60 368.60 229 364.60 365.20 241 -2.67% -6.18%
LPP 7765.00 0.00% 0.00 - 7765.00 7765.00 7765.00 - - - - 0.00% 0.00%
Lundbergföretagen B 430.00 0.42% 1.80 2916 430.40 428.00 432.00 136 429.20 429.80 102 2.00% 3.98%
Lundun Petroleum 319.40 -1.63% -5.30 66172 321.60 318.20 321.70 197 319.30 319.50 386 -0.79% 1.88%
LVMH Moët Henn. L. Vui 426.30 0.06% 0.25 71550 426.60 423.25 427.20 63 426.20 426.35 45 -1.06% 2.86%
M+G LS -,05 244.30 -2.36% -5.90 1053778 247.00 244.30 248.20 740 244.00 244.40 2145 3.82% 5.21%
Man Group 153.75 0.47% 0.72 126063 152.95 152.90 154.40 446 153.50 154.00 308 -0.41% -3.09%
MAPFRE 2.42 0.00% 0.00 116122 2.42 2.41 2.43 1860 2.42 2.42 1800 0.17% 2.00%
MARKS & SPENCER GRP 188.38 1.30% 2.42 606159 184.90 184.90 188.55 634 188.30 188.45 2743 1.00% -12.94%
Mediobanca 9.65 -0.58% -0.06 512951 9.74 9.61 9.74 1178 9.64 9.65 2281 -1.44% -1.36%
MEGGITT 686.80 -0.75% -5.20 259938 691.10 686.20 691.10 1039 686.60 687.00 364 -0.29% 5.62%
Melrose Industries 244.30 0.99% 2.40 687526 241.80 240.70 246.60 2890 244.20 244.40 3488 1.90% 0.33%
MERCK KGAA 117.10 -0.30% -0.35 47262 117.35 116.85 117.95 221 117.05 117.10 211 2.26% 11.43%
Merlin Properties SO 12.69 0.00% 0.00 64518 12.71 12.61 12.71 1748 12.68 12.70 1120 2.59% -0.47%
Metro AG 12.82 -2.03% -0.27 164976 13.09 12.73 13.14 1088 12.81 12.83 788 -1.65% -8.21%
METSO OYJ 35.75 -0.75% -0.27 108634 36.05 35.71 36.10 207 35.74 35.76 165 0.81% 2.16%
Micro Focus Intl 1096.20 -0.90% -10.00 78737 1105.90 1093.40 1116.00 611 1096.00 1096.40 210 -0.88% 3.91%
Moncler 41.20 1.58% 0.64 232455 40.45 40.28 41.25 166 41.17 41.20 205 -2.48% 1.07%
MONDI 1625.50 1.40% 22.50 187236 1610.00 1604.50 1630.50 739 1625.00 1626.00 330 -1.60% -9.59%
MONEYSUPERMARKET.COM 329.90 0.06% 0.20 41637 331.70 329.00 334.80 400 329.90 330.50 484 -0.96% -0.48%
MorphoSys 119.00 0.17% 0.20 75069 119.90 118.00 120.00 51 119.00 119.10 59 -1.25% -6.75%
MORRISON WM SMKTS 185.25 -1.23% -2.30 563451 186.93 185.25 187.80 1017 185.05 185.25 708 -2.34% -6.32%
Mowi 222.40 -0.04% -0.10 235124 223.20 222.40 225.70 61 222.40 222.50 1230 -2.58% -2.80%
MTU Aero Engines 285.10 -0.14% -0.40 23545 284.80 283.70 286.30 53 285.00 285.20 97 5.16% 11.92%
Münchener Rück 271.80 0.67% 1.80 45457 271.50 271.40 273.20 101 271.80 271.90 554 1.16% 2.51%
NATIONAL GRID 991.40 0.69% 6.80 650368 987.30 987.30 995.90 737 991.30 991.50 978 4.67% 3.89%
Natixis 3.88 -0.84% -0.03 411570 3.93 3.87 3.94 900 3.88 3.89 1600 -0.61% -0.76%
Naturgy Energy Group 22.88 0.53% 0.12 67008 22.73 22.66 22.98 589 22.87 22.89 803 0.98% 1.34%
Nemetschek 68.30 0.22% 0.15 31093 67.10 66.95 68.80 225 68.30 68.35 143 1.87% 15.41%
Neste Corp 34.36 -0.06% -0.02 137985 34.45 34.24 34.72 172 34.35 34.37 326 2.90% 10.83%
- - - - - - - - - - - 0.00% 0.00%
NETWORK INTERN. (WI) 573.00 0.17% 1.00 460701 581.00 570.00 583.00 295 569.00 571.00 1728 -2.39% -10.49%
NEXI S.P.A. 12.70 0.60% 0.08 97819 12.64 12.61 12.74 22 12.69 12.72 566 1.04% 2.50%
NEXT 7070.00 1.29% 90.00 34055 6994.00 6992.00 7096.00 59 7066.00 7070.00 132 2.08% -0.54%
Nibe Industrier B 174.20 -0.85% -1.50 176241 175.60 173.95 175.75 1064 174.15 174.25 624 0.49% 7.99%
NMC HEALTH PLC LS-,1 1434.50 -3.47% -51.50 51253 1511.50 1423.50 1533.50 92 1434.00 1436.00 391 7.53% -16.70%
NN Group 32.42 -0.52% -0.17 131180 32.72 32.38 32.82 401 32.42 32.43 252 -3.35% -3.81%
NOKIA 3.71 -0.36% -0.01 1923159 3.76 3.68 3.76 500 3.70 3.71 1986 2.62% 12.32%
NOKIAN TYRES 25.85 -1.93% -0.51 104990 26.47 25.58 26.48 54 25.84 25.87 275 -3.44% 2.61%
Nordea Bank 76.33 -0.78% -0.60 548300 77.52 76.30 77.60 700 76.34 76.37 2017 1.28% 1.53%
Norsk Hydro 31.95 -0.99% -0.32 585865 32.25 31.90 32.53 4459 31.93 31.96 1934 -1.97% -1.38%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 411.95 -0.25% -1.05 424173 413.00 409.50 413.50 253 411.95 412.20 100 3.72% 6.66%
NOVOZYMES 329.00 -0.45% -1.50 86020 329.80 327.30 331.45 43 328.90 329.00 59 3.64% 1.23%
- - - - - - - - - - - 0.00% 0.00%
OCADO GROUP 1344.00 0.90% 12.00 97989 1333.00 1331.50 1355.50 804 1344.00 1344.50 229 2.34% 4.47%
Oersted 714.40 2.20% 15.40 158600 701.60 701.60 715.80 442 714.20 714.60 327 5.49% 1.16%
OLD MUTUAL LTD. 99.14 -0.65% -0.65 387297 100.00 98.32 100.00 4000 98.82 99.02 4000 -3.96% -5.86%
OMV 47.43 -0.63% -0.30 28097 48.00 47.36 48.07 195 47.41 47.44 293 -4.92% -5.15%
ORANGE SA 13.14 0.34% 0.04 551053 13.14 13.06 13.19 1004 13.13 13.14 2132 0.42% -0.38%
Orion B 43.83 0.07% 0.03 44583 43.50 43.46 44.09 22 43.82 43.85 27 4.48% 6.08%
Orkla ASA 87.26 0.05% 0.04 553925 87.12 87.12 88.17 515 87.26 87.28 630 -0.46% -1.93%
Orpea 115.00 -1.96% -2.30 120721 113.10 113.00 115.20 128 115.00 115.10 205 0.34% 2.80%
OSRAM Licht 45.73 0.09% 0.04 1748 45.65 45.55 45.74 12 45.67 45.80 129 1.49% 3.51%
Pandora 369.50 1.43% 5.20 46018 366.90 361.50 369.50 180 369.30 370.10 111 4.20% 25.71%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PEARSON 576.80 0.31% 1.80 208371 577.40 575.80 588.20 477 577.00 577.20 280 -4.45% -10.27%
PENNON GROUP 1107.50 0.45% 5.00 38682 1099.00 1097.50 1108.00 757 1107.00 1108.50 200 3.04% 7.72%
Pernod-Ricard 168.25 -0.36% -0.60 41533 169.00 168.25 170.00 96 168.20 168.25 26 1.96% 5.53%
PERSIMMON 3032.00 2.33% 69.00 131579 3045.00 3007.00 3060.00 352 3031.00 3033.00 10 5.86% 9.86%
Peugeot 19.49 -0.26% -0.05 448888 19.59 19.43 19.93 155 19.50 19.50 663 -4.59% -8.35%
- - - - - - - - - - - 0.00% 0.00%
PIRELLI + C. 5.05 -0.84% -0.04 65011 5.11 5.03 5.14 240 5.04 5.05 118 -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 1259.00 0.00% 0.00 33101 1256.00 1256.00 1268.75 100 1259.00 1261.50 78 1.45% 4.87%
PORSCHE AUTOMOBIL 67.68 -0.09% -0.06 42784 68.10 67.18 68.64 9 67.66 67.70 96 -2.19% 1.47%
Poste Italiane 10.32 -0.82% -0.09 369438 10.44 10.32 10.44 2137 10.31 10.32 2077 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 0.22% 0.03 123544 13.54 13.46 13.65 736 13.52 13.52 419 2.78% -3.16%
Prosus 68.67 -3.27% -2.33 424242 68.78 68.34 69.69 70 68.67 68.69 191 -0.41% 6.67%
PROXIMUS 25.52 1.11% 0.28 42548 25.50 25.38 25.61 122 25.51 25.52 238 2.31% -1.14%
PRUDENTIAL 1404.50 0.25% 3.50 634364 1409.00 1399.50 1414.00 1748 1404.00 1405.00 856 -4.07% -3.08%
PRYSMIAN 21.21 -1.21% -0.26 46149 21.46 21.17 21.51 164 21.20 21.23 502 0.99% -0.51%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 41.57 -1.38% -0.58 76285 42.25 41.56 42.50 244 41.57 41.58 597 -2.54% 4.31%
PUMA 78.70 1.88% 1.45 38391 77.60 77.50 79.00 71 78.50 78.60 870 2.52% 12.45%
QIAGEN 31.80 -2.51% -0.82 94928 32.52 31.73 32.60 32 31.78 31.80 518 3.49% 7.59%
QUILTER PLC 144A LS- 161.30 -3.41% -5.70 2571971 165.00 157.90 165.00 1008 161.20 161.60 1600 5.30% 3.73%
Raiffeisenbank Bank 21.40 -2.37% -0.52 29830 21.76 21.38 21.85 289 21.39 21.42 288 -3.18% -1.75%
Randstad Holding N.V 54.44 0.33% 0.18 26393 54.88 54.40 54.94 576 54.48 54.52 172 -2.09% -0.37%
RECKITT BENCKISER 6054.00 -1.09% -67.00 263800 6097.00 6030.00 6106.00 463 6053.00 6057.00 183 -0.52% -0.05%
RECORDATI 39.98 1.01% 0.40 21425 39.81 39.57 40.16 21 39.95 39.99 106 1.33% 4.96%
RED ELECTRICA 18.02 0.45% 0.08 122843 18.00 17.95 18.11 94 18.01 18.02 610 3.05% 0.39%
Relx Plc 2003.50 0.40% 8.00 277631 2008.00 1996.25 2016.00 2419 2002.00 2003.00 941 0.96% 4.75%
Renault 39.18 -0.03% -0.01 173190 39.40 38.90 39.77 200 39.17 39.19 271 -3.39% -6.98%
RENTOKIL INITIAL 471.30 -0.02% -0.10 304838 469.70 468.70 474.70 1103 471.00 471.20 317 3.08% 4.02%
REPSOL 13.75 -0.43% -0.06 369075 13.81 13.72 13.81 436 13.75 13.76 761 -2.95% -1.25%
Rexel 11.60 0.30% 0.04 87395 11.56 11.49 11.63 2227 11.60 11.61 418 -0.73% -2.24%
Rheinmetall 104.70 -2.15% -2.30 10001 106.70 104.70 107.15 30 104.50 104.70 296 2.25% 4.59%
Rightmove 671.00 0.39% 2.60 69382 672.80 669.40 674.70 1064 670.40 670.80 849 1.64% 5.43%
RIO TINTO 4633.50 0.38% 17.50 492576 4624.00 4604.50 4656.25 106 4633.00 4634.00 321 1.41% 2.76%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 657.00 -1.23% -8.20 1484546 662.60 653.80 663.60 1764 656.80 657.40 412 -1.54% -3.09%
ROTORK 322.30 -0.83% -2.70 25420 325.50 322.10 325.90 1950 320.90 322.10 2375 -0.46% -2.58%
Royal Bk of Scotld G 224.60 -0.18% -0.40 1394188 225.30 220.60 225.30 7958 224.50 224.70 2471 -2.56% -7.02%
Royal Dutch Shell A 26.04 0.10% 0.03 601196 26.04 25.92 26.11 3766 26.03 26.04 3324 -1.53% -0.67%
Royal Mail 204.20 -1.16% -2.40 180812 207.00 203.70 207.45 356 204.10 204.30 2635 -6.05% -9.07%
Royal Unibrew 643.70 0.42% 2.70 21915 642.80 641.80 647.40 14 643.40 644.00 73 4.60% 5.08%
RSA INSURANCE GROUP 553.40 0.73% 4.00 146627 551.40 549.80 555.00 374 553.20 553.60 542 -2.38% -2.66%
Rubis 56.55 1.62% 0.90 34501 55.80 55.75 56.80 260 56.50 56.60 253 1.09% 1.46%
RWE 31.33 0.35% 0.11 322429 31.19 31.18 31.53 533 31.33 31.35 41 7.14% 14.32%
Ryanair Holdings 15.62 0.55% 0.09 25022 15.51 15.43 15.65 11 15.62 15.62 200 -2.36% 5.95%
Rémy Cointreau 114.70 -0.43% -0.50 7959 115.20 114.50 115.40 28 114.60 114.80 63 2.22% 5.49%
Saab B 336.80 -1.49% -5.10 18763 340.20 336.80 342.00 56 336.60 336.90 81 0.56% 8.85%
SAFRAN 141.10 -0.70% -1.00 93343 141.70 140.90 142.15 126 141.05 141.10 148 3.31% 3.08%
SAGE GROUP 765.20 4.17% 30.60 824398 754.80 753.60 773.40 300 763.80 764.20 76 0.33% -2.08%
Sainsbury (J) 207.60 -2.63% -5.60 1222837 210.90 206.10 211.20 10203 207.60 207.70 3394 -3.31% -7.71%
SAIPEM 4.26 -3.66% -0.16 1140756 4.39 4.23 4.39 567 4.26 4.27 511 0.75% 0.93%
Salmar 462.70 -0.04% -0.20 56247 465.00 462.70 469.00 407 462.70 462.90 155 -1.30% 3.35%
Sampo 'A' 40.51 0.15% 0.06 115963 40.67 40.48 41.01 340 40.50 40.52 92 2.07% 3.85%
Sandvik 189.95 -1.02% -1.95 521232 193.20 189.65 193.75 1393 189.95 190.00 1803 5.29% 5.21%
Sanofi 89.97 -1.58% -1.44 404344 90.49 89.90 90.89 258 89.95 89.98 100 0.49% 1.88%
SAP SE 126.46 0.30% 0.38 251765 126.76 125.84 126.98 142 126.44 126.46 372 2.12% 5.01%
Sartorius Vz 219.40 1.39% 3.00 2919 216.60 215.80 219.40 31 219.20 219.80 7 4.54% 12.53%
Sartorius Stedim Bio 164.50 0.55% 0.90 2768 163.60 162.60 164.70 12 164.40 164.60 14 4.80% 11.44%
SBM Offshore 15.98 -1.81% -0.29 31826 16.14 15.97 16.21 483 15.97 16.04 403 -0.67% -2.16%
Schibsted 282.30 0.93% 2.60 20978 279.60 279.50 283.20 1293 282.00 282.30 67 4.02% 5.19%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 93.88 0.26% 0.24 164521 93.98 93.73 94.50 157 93.88 93.90 90 1.28% 2.23%
SCHRODERS VTG 3255.00 0.43% 14.00 201422 3278.00 3253.00 3278.00 83 3256.00 3257.00 163 -0.89% -3.02%
SCOR SE 38.38 0.21% 0.08 26998 38.50 38.38 38.58 143 38.33 38.43 108 2.22% 2.19%
SCOUT24 AG NA O.N. 62.00 0.32% 0.20 44221 61.95 61.88 62.35 263 61.95 62.05 448 2.40% 5.28%
SEB 128.20 -1.54% -2.00 4414 129.20 127.40 129.70 10 128.00 128.20 23 -3.84% -1.81%
Securitas B 159.15 0.06% 0.10 45940 159.55 159.00 160.10 114 159.10 159.15 237 -1.76% -1.21%
SEGRO 902.00 1.19% 10.60 217880 890.00 890.00 905.80 141 902.00 902.40 1043 1.87% -0.47%
SES 12.96 -0.31% -0.04 131164 13.00 12.90 13.03 36 12.95 12.97 57 2.12% 4.04%
SEVERN TRENT 2560.00 0.12% 3.00 265226 2564.00 2554.00 2574.00 437 2559.00 2562.00 127 1.07% 1.31%
- - - - - - - - - - - 0.00% 0.00%
Siemens 116.96 -0.05% -0.06 131265 117.22 116.94 118.06 55 116.94 116.98 529 0.69% 0.22%
Siemens Gamesa Renew 15.50 -0.11% -0.02 176247 15.52 15.38 15.64 394 15.44 15.50 375 3.95% -0.77%
Siemens Healthineers 43.85 0.98% 0.42 61314 43.62 43.30 44.12 116 43.85 43.88 139 3.22% 1.71%
- - - - - - - - - - - 0.00% 0.00%
Signature Aviation 309.80 -0.74% -2.30 231626 312.20 309.50 312.30 410 309.80 310.90 3416 -4.85% -1.39%
Signify 28.86 -0.45% -0.13 34501 28.96 28.80 28.99 209 28.84 28.86 150 0.28% 4.13%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
SimCorp 802.50 1.58% 12.50 7370 792.00 791.00 805.00 160 801.00 802.50 124 3.07% 4.22%
SEB A 91.84 -0.50% -0.46 545590 92.68 91.58 92.94 1072 91.80 91.84 1074 3.52% 4.93%
Skanska B 226.00 0.49% 1.10 75432 225.40 224.80 227.10 929 225.90 226.10 498 -0.93% 6.19%
SKF B 185.65 -1.77% -3.35 274713 189.55 185.50 190.60 165 185.55 185.65 476 1.29% -0.24%
SMITH & NEPHEW 1905.50 0.38% 7.25 99311 1906.50 1896.50 1917.50 235 1905.00 1906.00 525 1.27% 3.64%
Smiths Group 1737.50 0.23% 4.00 35527 1737.50 1732.50 1749.00 170 1736.50 1738.00 220 0.00% 2.88%
SMURFIT KAPPA GRP 32.13 1.04% 0.33 47913 32.04 31.94 32.28 483 32.12 32.14 123 -3.93% -7.18%
SNAM 4.79 -0.10% -0.01 762339 4.78 4.78 4.82 1548 4.79 4.79 2262 0.29% 2.41%
Société Générale 30.23 -0.51% -0.15 324738 30.45 30.16 30.61 281 30.23 30.23 200 -3.23% -2.35%
Sodexo 99.36 -0.52% -0.52 11633 99.74 99.18 100.45 68 99.34 99.38 34 -1.01% -5.64%
Sofina 212.00 0.24% 0.50 1991 213.50 212.00 215.00 42 212.00 212.50 211 6.60% 9.70%
Solvay 94.44 -0.94% -0.90 33735 94.92 93.98 95.14 60 94.40 94.46 168 -3.99% -7.79%
- - - - - - - - - - - 0.00% 0.00%
Sopra Steria Group 148.10 0.41% 0.60 5342 147.40 146.45 148.30 10 147.90 148.10 101 1.72% 2.50%
Spectris 2769.00 -0.75% -21.00 10971 2801.00 2765.00 2801.00 250 2767.00 2770.00 310 -0.82% -4.26%
Spie 17.88 -0.61% -0.11 149491 18.05 17.81 18.08 123 17.87 17.89 241 1.64% -0.99%
SPIRAX-SARCO ENGIN. 9175.00 -0.16% -15.00 17044 9150.00 9145.00 9300.00 214 9170.00 9180.00 118 1.72% 2.91%
SSE 1503.00 1.52% 22.50 409179 1484.75 1484.00 1509.50 1331 1502.50 1503.00 4200 1.40% 2.49%
SSP Group 686.00 0.29% 2.00 57144 682.00 681.00 687.00 2248 686.00 687.00 1058 -0.44% 5.23%
ST JAMES'S PLACE 1136.00 1.75% 19.50 228020 1125.00 1124.00 1142.00 1801 1136.00 1136.50 258 0.18% -4.20%
STANDARD CHARTERED 687.90 -0.30% -2.10 482816 698.40 682.20 698.60 762 687.40 687.60 1479 -3.69% -3.47%
Standard Life Aberde 318.30 0.95% 3.00 722097 317.70 315.20 320.70 6729 318.10 318.30 203 1.28% -4.05%
STMicroelectronics 25.16 0.12% 0.03 192848 25.24 25.09 25.36 180 25.15 25.16 552 0.32% 4.66%
Stora Enso Oyj R 12.20 0.02% 0.00 754882 12.19 12.11 12.54 132 12.19 12.20 274 2.05% -6.34%
Storebrand 72.66 -0.87% -0.64 128201 73.48 72.36 73.60 15 72.66 72.68 616 3.62% 6.14%
- - - - - - - - - - - 0.00% 0.00%
Subsea 7 106.05 -1.17% -1.25 141232 106.90 105.45 107.15 219 106.05 106.15 136 -0.33% 2.68%
Suez Environnement 14.74 0.19% 0.03 179915 14.81 14.69 14.85 821 14.74 14.74 306 3.65% 8.98%
- - - - - - - - - - - 0.00% 0.00%
Svenska Cellulos B 92.70 0.65% 0.60 285636 92.02 92.02 93.78 133 92.68 92.72 1603 -1.33% -3.07%
SHB A 95.44 -0.23% -0.22 385993 95.74 95.20 96.68 1443 95.42 95.46 252 -1.22% -5.10%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 136.45 -0.76% -1.05 242514 138.25 136.25 138.35 387 136.50 136.60 1448 1.25% -1.47%
SWEDISH MATCH 537.40 -0.96% -5.20 61546 543.60 535.80 545.00 61 537.40 537.60 101 2.26% 12.71%
Swedish Orphan Bio 183.10 -1.95% -3.65 53347 186.80 182.30 186.80 40 183.10 183.25 6 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 90.86 -1.60% -1.48 52639 91.48 90.72 92.34 8 90.78 90.92 99 2.46% -1.77%
TAG Immobilien 23.52 0.68% 0.16 20336 23.48 23.42 23.56 781 23.52 23.54 143 1.65% 5.23%
TAKEAWAY.COM N.V. EO 86.45 1.17% 1.00 148819 86.35 85.60 87.00 259 86.40 86.45 117 -1.95% 4.14%
TATE & LYLE 792.80 -0.88% -7.00 119981 797.40 788.80 801.00 204 792.40 794.00 238 1.50% 5.04%
Taylor Wimpey 217.70 1.92% 4.10 1778459 216.10 215.70 219.30 1118 217.70 218.00 6694 1.71% 10.19%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 17.34 -1.42% -0.25 225693 17.57 17.29 17.57 426 17.34 17.34 342 -4.92% -7.13%
Tele2 B 146.10 1.42% 2.05 317568 145.00 144.95 146.85 396 146.10 146.15 248 1.44% 6.19%
Telecom Italia 0.50 -1.89% -0.01 5494745 0.51 0.50 0.51 4637 0.50 0.50 7000 -1.15% -9.03%
Telefónica Dtl. 2.77 -0.22% -0.01 457201 2.79 2.77 2.80 3533 2.77 2.78 646 0.98% 7.87%
TELEFÓNICA 6.28 -1.06% -0.07 1296841 6.36 6.22 6.36 5438 6.27 6.28 927 4.69% 2.03%
Telenet Group Holdin 41.00 0.59% 0.24 16181 40.96 40.90 41.20 151 40.96 41.00 17 1.85% 1.60%
Telenor 167.10 0.88% 1.45 156163 167.00 165.10 167.55 27 167.05 167.15 721 4.38% 5.14%
Telia Company 41.10 -0.05% -0.02 1134012 41.15 40.98 41.34 2067 41.06 41.08 2158 1.63% 2.01%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
TENARIS 10.10 -1.17% -0.12 484431 10.21 10.09 10.21 1266 10.09 10.10 7563 0.47% 1.19%
TERNA 6.13 0.66% 0.04 731200 6.09 6.08 6.15 5269 6.13 6.14 1600 0.73% 2.11%
TESCO 242.90 -0.65% -1.60 1380120 244.60 242.70 246.25 1264 242.80 243.00 6714 -2.08% -4.08%
TGS-NOPEC Geophys. 255.40 -0.47% -1.20 52302 257.40 254.60 257.90 154 255.20 255.60 260 -1.99% -4.04%
Thales 99.04 0.00% 0.00 47959 99.24 98.10 99.62 27 99.04 99.08 193 2.53% 7.12%
THYSSENKRUPP 11.55 -1.87% -0.22 189577 11.80 11.54 11.81 579 11.54 11.56 1440 -1.75% -2.45%
Tomra Systems 269.00 -0.59% -1.60 44361 270.80 269.00 271.80 479 269.20 269.60 724 0.89% -3.01%
Topdanmark 349.60 2.94% 10.00 11597 343.40 341.40 350.20 16 349.00 349.40 269 2.23% 3.28%
Total 47.82 -0.53% -0.26 610780 48.35 47.81 48.35 45 47.82 47.83 54 -2.17% -2.01%
TP ICAP Plc 400.65 -0.21% -0.85 81819 402.20 400.00 402.50 71 400.50 400.70 1180 -0.99% -1.95%
TRAVIS PERKINS 1616.00 -1.34% -22.00 61648 1632.50 1615.50 1642.50 52 1613.00 1617.50 51 1.33% 2.09%
Trelleborg B 168.45 -0.97% -1.65 33340 170.60 168.00 171.20 173 168.40 169.05 84 -0.26% 1.10%
TRITAX BIG BOX REIT 140.60 0.00% 0.00 2070527 140.70 139.95 141.20 1327 140.50 140.70 1217 -0.64% -5.45%
Tryg 216.40 3.05% 6.40 62298 214.00 209.20 217.20 572 216.40 216.60 90 2.84% 6.06%
TUI 10.08 -3.26% -0.34 541250 10.37 9.69 10.38 114 10.07 10.09 78 -3.34% -8.60%
TULLOW OIL 49.60 -6.10% -3.22 1283083 52.42 49.51 52.70 12169 49.14 49.47 3464 -10.81% -17.21%
Téléperformance 230.50 1.72% 3.90 31217 227.80 227.40 230.90 233 230.40 230.60 143 2.35% 4.42%
Ubisoft Entertainmen 64.50 1.69% 1.07 37142 63.34 62.92 64.58 32 64.50 64.56 32 -3.18% 3.10%
- - - - - - - - - - - 0.00% 0.00%
UCB 81.82 0.44% 0.36 56612 81.58 81.40 81.96 286 81.82 81.86 65 2.08% 15.38%
UNITED DRUG 833.50 1.83% 15.00 46615 819.50 818.00 835.50 207 833.50 835.00 119 2.06% 1.17%
Umicore 42.76 -1.32% -0.57 102387 43.22 42.74 43.39 58 42.75 42.77 147 -0.66% 0.25%
UNICREDIT 12.57 -2.90% -0.38 1398837 12.96 12.51 12.70 1382 12.57 12.58 500 -2.96% -0.46%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4381.50 -0.74% -32.50 256836 4405.00 4381.50 4425.00 112 4381.50 4382.50 285 2.06% 1.51%
Unione Di Banche Ita 2.84 -2.14% -0.06 380473 2.89 2.82 2.89 1800 2.84 2.84 289 0.84% -1.02%
Uniper 29.20 0.62% 0.18 30855 28.98 28.93 29.27 219 29.19 29.21 135 1.08% -1.89%
UNITE GROUP 1292.00 1.10% 14.00 18019 1284.00 1277.00 1292.00 365 1291.00 1293.00 608 1.83% 1.27%
UNITED INTERNET 30.16 -1.15% -0.35 30151 30.55 30.06 30.67 23 30.14 30.21 13 -0.94% 4.09%
UNITED UTILITIES 995.80 0.00% 0.00 93636 999.00 993.60 1000.50 55 995.80 996.40 363 1.61% 5.26%
UPM-KYMMENE 29.09 -0.55% -0.16 161900 29.41 29.05 29.42 33 29.08 29.10 951 0.48% -5.40%
Valmet OYJ 21.36 -1.66% -0.36 56006 21.68 21.32 21.72 1250 21.34 21.36 497 -0.18% 1.59%
Valéo 30.49 -0.42% -0.13 105808 30.88 30.13 30.99 147 30.44 30.50 24 -3.35% -2.39%
- - - - - - - - - - - 0.00% 0.00%
Veolia Environnement 26.37 1.23% 0.32 321501 26.19 26.12 26.44 780 26.38 26.39 903 5.08% 9.92%
VERBUND A 46.44 1.00% 0.46 9727 46.44 46.12 46.66 212 46.40 46.48 218 2.77% 1.91%
VESTAS WIND SYSTEMS 668.80 0.78% 5.20 73324 665.00 663.40 669.40 70 668.80 669.00 140 4.97% -1.78%
VICTREX 2422.00 -1.54% -38.00 25446 2406.00 2398.00 2458.00 112 2412.00 2416.00 79 1.74% -1.60%
- - - - - - - - - - - 0.00% 0.00%
Vinci 101.65 -0.44% -0.45 139181 101.95 101.65 102.40 296 101.60 101.65 659 1.74% 3.34%
Virgin Money UK 170.65 -0.70% -1.20 44249 171.50 169.55 171.60 1007 170.70 171.00 937 -2.41% -9.19%
Vivendi 24.85 -1.47% -0.37 305255 25.17 24.81 25.21 1574 24.84 24.85 809 -0.04% -2.47%
VODAFONE GROUP 153.58 -0.86% -1.34 6602950 155.38 152.42 155.69 11650 153.58 153.60 996 -1.19% 5.37%
VOESTALPINE 23.47 -1.22% -0.29 34200 23.85 23.45 23.88 15 23.45 23.46 55 -3.92% -4.58%
Volkswagen VZ 179.46 -1.21% -2.20 95496 181.92 179.24 183.98 12 179.46 179.50 29 -1.97% 2.95%
Volvo B 158.70 -1.73% -2.80 680082 162.28 158.65 163.40 200 158.70 158.75 536 3.53% 2.87%
Vonovia SE 50.84 0.28% 0.14 170350 50.76 50.54 51.00 218 50.82 50.84 402 2.80% 5.71%
WARTSILA 10.94 0.64% 0.07 333505 10.98 10.88 11.03 2005 10.94 10.96 677 3.57% 10.15%
Warehouses De Pauw 24.64 0.17% 0.04 12177 24.66 24.60 24.77 49 24.57 24.66 34 2.65% 5.88%
WEIR GROUP 1406.00 -0.78% -11.00 143558 1405.00 1400.00 1428.00 304 1406.00 1407.00 353 -5.63% -6.16%
Wendel 122.70 0.78% 0.95 1597 121.70 121.70 123.00 16 122.60 122.70 48 1.63% 2.92%
WFD Unibail Rodamco 131.10 -0.87% -1.15 60669 132.30 130.85 132.55 41 131.05 131.10 16 -0.90% -5.57%
WH SMITH 2496.00 -1.50% -38.00 43307 2502.00 2464.00 2534.00 91 2494.00 2498.00 10 0.16% -2.16%
Whitbread 4462.00 0.36% 16.00 40373 4414.00 4403.00 4462.00 67 4461.00 4463.00 19 -7.10% -8.56%
Wienerberger 24.80 0.00% 0.00 31731 24.98 24.70 25.10 1191 24.78 24.82 273 -3.88% -6.42%
WILLIAM DEMANT 220.30 -0.23% -0.50 28058 220.90 219.00 222.20 140 220.30 220.50 176 3.71% 5.14%
WIRECARD 128.05 -0.70% -0.90 59557 129.45 127.40 129.60 506 128.00 128.10 356 8.77% 19.84%
WOLTERS KLUWER 68.48 1.42% 0.96 76476 67.90 67.82 68.50 14 68.48 68.50 186 0.63% 3.75%
Worldline 66.20 1.22% 0.80 30178 65.70 65.55 66.75 235 66.20 66.25 251 1.87% 3.97%
WPP PLC 1016.00 0.10% 1.00 356581 1020.00 1016.00 1031.00 2266 1015.50 1016.50 1882 -2.31% -5.18%
Yara Intl. 348.10 0.26% 0.90 107982 349.10 346.15 352.10 430 348.00 348.20 211 -0.54% -5.32%
Zalando 47.29 0.77% 0.36 30245 47.10 46.63 47.32 17 47.27 47.31 48 3.23% 4.31%
- - - - - - - - - - - 0.00% 0.00%
Colruyt 44.86 0.92% 0.41 17893 44.55 44.45 44.97 36 44.86 44.89 137 -1.90% -4.61%