28.09.2020 05:16:07
STOXX EUROPE 600
355.51
EUR
-0.3400
-0.10%
25.09.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 355.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2020 / 17:50
Währung EUR Aktualisierungsstand 28.09.2020 / 05:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.51% 433.9 268.6
1 Woche -3.60% 367.9 351.2
1 Monat -3.85% 375.9 351.2
3 Monate -1.18% 380.3 351.2
6 Monate 13.44% 380.3 303.4
1 Jahr -8.28% 433.9 268.6
3 Jahre -7.40% 433.9 268.6
SMI
23.81
26.51
SMI
-13.23
-10.68
SMI
-14.51
-3.77
2018
2019
2020
{"2018":{"performance":-13.23,"chartHeight":19.100322102074,"year":2018,"ID_NOTATION":"193741"},"2019":{"performance":23.81,"chartHeight":21.777780882829,"year":2019,"ID_NOTATION":"193741"},"2020":{"performance":-14.51,"chartHeight":19.521115791851,"year":2020,"ID_NOTATION":"193741"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.77,"chartHeight":13.380092434044,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-16.24,"chartHeight":20.034351680662,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.78,"chartHeight":14.461638140283,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.91,"chartHeight":10.28183090409,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 28.09.2020 05:16:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 945.40 0.81% 7.60 213668 937.40 923.80 946.00 220 944.80 945.40 90 -5.00% -14.21%
A.P. Moller-Maersk B 9688.00 2.06% 196.00 6455 9640.00 9590.00 9796.00 3 9656.00 9718.00 3 1.33% 0.67%
A2A SpA 1.20 -1.03% -0.01 401629 1.21 1.19 1.22 2945 1.20 1.20 2800 -3.22% -28.21%
- - - - - - - - - - - 0.00% 0.00%
Aalberts Industries 29.47 -2.64% -0.80 110901 30.47 29.32 30.47 90 29.43 29.86 913 -7.41% -26.25%
- - - - - - - - - - - 0.00% 0.00%
ABN AMRO GROUP DR/EO 6.75 -1.34% -0.09 363842 6.94 6.71 6.94 537 6.75 6.76 537 -10.14% -57.79%
ACCIONA 92.40 -1.91% -1.80 26777 93.75 91.20 94.50 40 92.35 92.45 38 -6.19% -1.44%
ACCOR 23.16 -1.15% -0.27 258769 23.28 22.77 23.47 1107 22.94 23.30 172 -2.97% -44.61%
Ackermans & van Haar 110.10 -1.52% -1.70 3555 111.80 109.40 111.80 38 109.60 110.90 38 -5.66% -21.30%
ACS ACTIVIDADES DE C 18.95 -2.75% -0.54 259721 19.25 18.62 19.38 16000 18.85 18.93 235 -7.22% -47.04%
Addtech B 110.10 -0.99% -1.10 10213 111.30 107.60 111.45 90 110.00 110.30 90 -4.51% 45.59%
- - - - - - - - - - - 0.00% 0.00%
ADEVINTA ASA NK1 157.80 -0.38% -0.60 38022 158.60 156.50 159.80 260 157.20 158.50 260 -2.41% 52.02%
ADIDAS 277.75 0.09% 0.25 79050 279.30 273.10 279.30 28 277.60 277.80 28 -1.02% -4.45%
Admiral Group 2676.00 -2.41% -66.00 131303 2737.00 2662.00 2740.00 120 2674.00 2678.00 263 -5.31% 15.49%
ADO PROPERTIES S.A. 22.50 -4.42% -1.04 35474 23.68 22.42 23.80 31 22.50 27.32 117 -14.32% -20.11%
Adyen 1594.00 0.85% 13.50 12266 1582.00 1568.00 1615.00 1 1593.50 1594.00 4 5.83% 117.76%
Aedifica 100.80 0.00% 0.00 2817 100.80 99.70 101.00 20 99.60 105.00 434 -4.00% -11.27%
AEGON 2.05 0.15% 0.00 1997125 2.06 2.04 2.09 8569 2.02 2.05 1694 -5.66% -49.72%
- - - - - - - - - - - 0.00% 0.00%
AF Poeyry B 246.80 1.31% 3.20 11475 242.80 242.60 247.00 90 246.40 247.00 90 -3.37% 12.80%
AGEAS/NV 34.10 -2.54% -0.89 152750 34.99 33.98 35.27 90 34.07 35.58 745 -10.71% -35.47%
Air Liquide 134.10 -0.76% -1.02 144896 135.25 133.15 135.35 74 134.10 134.20 12 -4.25% 6.39%
Airbus Group 59.71 0.23% 0.14 838506 60.17 57.87 60.17 103 59.24 59.73 103 -13.40% -54.32%
Aker BP 147.30 -1.93% -2.90 68300 150.85 147.20 151.95 76 147.30 147.60 200 -8.34% -48.87%
Akzo Nobel 83.78 -1.13% -0.96 68153 84.82 83.04 84.96 41 83.74 84.44 323 -3.01% -7.74%
- - - - - - - - - - - 0.00% 0.00%
ALFA LAVAL 199.30 0.03% 0.05 161063 198.75 197.45 199.90 436 199.20 199.45 140 -5.28% -15.44%
ALLIANZ 161.62 -1.70% -2.80 238190 164.94 160.68 165.64 48 161.64 161.72 48 -9.55% -26.17%
- - - - - - - - - - - 0.00% 0.00%
Alstom 42.99 -0.90% -0.39 196664 43.37 42.29 43.47 81 42.99 43.01 81 -6.34% 2.19%
alstria office REIT 11.96 -1.32% -0.16 108769 12.15 11.90 12.15 232 11.90 12.00 2 -4.70% -28.72%
Alten 78.05 1.17% 0.90 33844 76.85 76.10 78.05 50 77.85 78.10 40 6.05% -30.56%
Altice Europe A 4.12 -0.05% -0.00 1242612 4.12 4.11 4.13 7120 4.06 4.17 6828 -0.46% -28.68%
Amadeus IT 45.24 0.49% 0.22 356881 45.31 44.18 45.85 353 45.23 45.27 353 -11.81% -37.94%
Ambu 172.60 2.10% 3.55 68390 169.30 168.20 172.60 218 172.10 173.15 596 4.70% 55.15%
Amplifon 28.92 0.31% 0.09 42283 28.68 28.21 29.01 125 28.89 28.93 160 -4.24% 12.79%
AMS AG 18.58 0.22% 0.04 48261 18.75 18.15 18.75 1500 18.53 19.23 1507 1.95% -52.83%
Amundi S.A. 58.95 0.00% 0.00 14505 58.90 58.45 59.35 50 58.85 58.95 49 -4.61% -15.48%
Andritz 27.46 4.37% 1.15 78056 26.30 26.27 27.64 1594 26.34 27.46 124 2.16% -28.68%
ANGLO AMERICAN 1833.20 1.01% 18.40 585523 1829.00 1800.40 1848.40 355 1820.80 1844.20 271 -7.66% -15.52%
AB InBev 44.91 0.28% 0.12 524016 45.15 44.63 45.60 405 44.88 44.95 120 -7.98% -38.39%
ANTOFAGASTA 1040.50 -0.19% -2.00 289166 1058.00 1033.50 1069.00 699 1040.00 1041.50 240 -4.72% 13.00%
ArcelorMittal 10.25 -0.97% -0.10 526472 10.43 10.17 10.47 310 10.25 10.26 500 -11.92% -34.28%
arGEN-X 209.60 0.19% 0.40 11682 209.00 204.60 209.60 38 209.40 209.80 34 1.16% 45.35%
Arkema 89.86 -1.66% -1.52 37985 91.40 89.62 91.62 76 89.86 90.12 50 -6.90% -4.95%
Aroundtown 4.10 -3.05% -0.13 1805022 4.20 4.03 4.22 430 4.10 4.10 380 -6.97% -48.56%
ASHMORE GROUP 341.40 -0.23% -0.80 327036 341.40 337.80 344.20 1144 341.20 342.00 600 -9.87% -34.09%
ASHTEAD GROUP 2770.00 0.76% 21.00 83603 2767.00 2728.00 2774.00 121 2770.00 2774.00 278 -3.92% 14.18%
ASM International 119.50 -1.52% -1.85 50818 122.40 117.50 123.05 29 118.60 119.70 67 0.13% 18.96%
ASML Holding 306.25 -0.54% -1.65 167748 309.00 299.50 310.25 5 306.30 306.40 37 -0.97% 16.33%
ASR Nederland 27.88 -1.10% -0.31 106455 28.22 27.79 28.58 130 27.85 27.87 130 -6.44% -16.25%
ASSA Abloy B 207.00 0.73% 1.50 237711 206.00 204.30 207.65 160 206.70 207.20 312 -4.30% -5.44%
Assicurazioni Genera 11.51 -1.33% -0.15 1102311 11.69 11.44 11.77 515 11.51 11.52 515 -7.44% -37.57%
Associated British F 1838.00 -0.84% -15.50 114206 1863.00 1828.50 1874.00 274 1835.50 1839.00 268 -4.25% -29.12%
Assura PLC 78.30 0.26% 0.20 280259 77.80 77.10 78.80 51282 74.90 81.20 51282 -1.63% 1.03%
AstraZeneca 8535.00 -0.14% -12.00 398808 8500.00 8470.00 8570.00 67 8539.00 8544.00 80 -2.43% 12.27%
Atlantia 13.48 -2.46% -0.34 355515 13.84 13.41 13.87 262 13.47 13.49 270 -2.81% -35.42%
Atlas Copco A 419.00 1.45% 6.00 299728 414.40 408.30 419.00 129 418.80 419.10 129 -1.64% 12.12%
ATOS 68.82 1.18% 0.80 122615 68.08 67.54 69.10 126 68.76 68.86 45 -2.63% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AVAST PLC. (WI) LS-, 546.00 3.21% 17.00 436314 530.50 529.00 550.25 1461 546.00 547.00 598 4.50% 20.21%
AVEVA GROUP 4802.00 0.15% 7.00 31266 4807.00 4718.00 4822.00 66 4800.00 4806.00 50 -1.80% 3.27%
Aviva 280.20 0.43% 1.20 3095601 282.20 279.30 285.30 1115 280.10 280.50 2805 -4.30% -33.22%
AXA 15.51 -2.03% -0.32 1486167 15.86 15.43 15.87 335 15.51 15.52 335 -6.81% -38.13%
AXFOOD AB 211.20 1.05% 2.20 78129 209.40 208.90 212.60 57 210.20 211.40 49 1.83% 1.15%
Aéroports de Paris 82.15 -0.73% -0.60 42438 81.55 80.35 83.25 30 82.05 82.20 35 -5.03% -53.32%
B & M Europ.Value Re 485.20 2.15% 10.20 428831 474.60 474.50 486.30 686 485.30 485.80 686 7.56% 18.20%
BAE SYSTEMS 491.90 0.39% 1.90 435563 488.30 484.00 492.90 668 491.90 492.30 440 -7.54% -13.18%
Bakkafrost P/F 561.00 -1.75% -10.00 17862 571.00 555.50 571.00 82 560.00 563.00 73 -4.67% -13.69%
- - - - - - - - - - - 0.00% 0.00%
BBVA 2.29 -59.60% -3.39 9502769 2.31 2.29 2.39 4835 2.29 2.30 4835 -1.08% -54.15%
Banco BPM 1.38 2.53% 0.03 2662039 1.35 1.34 1.41 2762 1.38 1.38 2762 -1.40% -32.13%
BA.SABADELL 0.29 -3.16% -0.01 4258217 0.30 0.29 0.30 15800 0.29 0.29 12631 -13.44% -72.43%
Banco Santander 1.55 0.44% 0.01 18058530 1.56 1.53 1.59 9896 1.55 1.55 9896 -8.32% -58.54%
Bank of Ireland 1.58 1.41% 0.02 384109 1.56 1.54 1.60 1400 1.58 1.59 1000 -8.12% -67.57%
Bank Pekao 89.26 0.00% 0.00 - 89.26 89.26 89.26 58 51.70 48.65 109 0.00% -18.93%
BANKINTER 3.82 -2.90% -0.11 528949 3.96 3.81 3.98 700 3.82 3.82 529 -10.75% -41.67%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 91.25 -1.96% -1.82 8704751 94.25 91.14 94.50 10000 90.71 91.93 10000 -6.74% -49.38%
BARRATT DEVELOPMENTS 455.30 0.07% 0.30 652138 450.90 447.40 458.15 800 454.80 455.40 650 -4.49% -38.82%
- - - - - - - - - - - 0.00% 0.00%
BASF 49.32 -1.33% -0.67 383171 50.24 49.05 50.30 161 49.33 49.35 161 -9.37% -26.65%
BAWAG GROUP 29.52 -3.09% -0.94 23947 30.46 29.52 30.62 57 29.50 29.78 1482 -7.58% -26.68%
BAYER 53.38 -2.07% -1.13 513379 55.01 53.08 55.01 137 52.90 53.35 150 -6.76% -26.78%
BMW 59.00 -2.39% -1.45 269224 60.57 58.77 60.59 81 58.99 59.03 81 -7.86% -19.53%
BE Semiconductor Ind 36.25 0.03% 0.01 52367 36.65 35.57 36.71 181 36.19 36.25 180 -3.72% 5.01%
BEAZLEY PLC LS -,05 311.80 -0.64% -2.00 1044026 311.60 309.40 317.20 10620 299.40 324.40 6145 -22.09% -44.02%
Bechtle 171.00 1.00% 1.70 14156 168.90 167.30 171.50 46 170.70 172.20 27 -0.98% 36.15%
BEIERSDORF 92.24 -0.62% -0.58 96177 93.66 92.16 93.96 40 92.24 92.30 40 -3.68% -13.27%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BELLWAY 2251.00 0.90% 20.00 35298 2221.00 2218.00 2280.00 600 1400.00 2253.00 211 -2.72% -40.78%
BERKELEY GROUP 4139.00 0.58% 24.00 52096 4125.00 4089.00 4168.00 78 4137.00 4139.00 36 -7.76% -14.98%
BHP Group 1702.80 -0.73% -12.60 972007 1729.40 1683.00 1732.40 120 1703.20 1705.20 356 -3.96% -4.34%
BillerudKorsnäs 145.55 1.04% 1.50 95232 144.90 143.70 146.50 234 145.45 145.65 130 -1.12% 31.30%
bioMerieux 130.50 2.03% 2.60 20171 128.00 126.70 130.70 64 130.30 130.50 179 2.84% 64.56%
BNP Paribas 30.11 -3.80% -1.19 912542 31.28 30.07 31.35 208 30.12 30.14 208 -13.33% -42.92%
Boliden 262.30 -0.08% -0.20 152222 264.00 258.80 266.90 314 262.10 262.40 103 -5.14% 5.34%
Bolloré 3.12 -0.83% -0.03 231176 3.13 3.08 3.15 1364 3.12 3.12 1432 -2.13% -19.48%
Bouygues 29.13 -0.99% -0.29 454555 29.40 28.81 29.52 1020 27.95 29.37 934 -6.93% -23.38%
BP PLC 233.30 0.19% 0.45 10558292 235.30 232.00 237.90 2445 233.25 233.40 950 -5.09% -50.82%
BRENNTAG 54.26 -0.59% -0.32 107438 54.44 53.30 54.74 60 54.20 59.44 74 -4.17% 11.65%
BRIT AMER TOBACCO 2809.00 0.12% 3.50 778768 2824.00 2801.50 2834.00 217 2809.50 2813.00 452 5.25% -13.40%
BRITISH LAND CO 322.30 -0.62% -2.00 932250 325.10 316.10 326.60 700 321.90 327.40 7563 -7.91% -49.42%
BRITVIC 825.00 1.29% 10.50 72261 814.50 813.50 825.50 542 823.50 825.00 569 -2.42% -8.69%
BT GROUP 98.90 -1.69% -1.70 4037914 100.65 98.62 101.55 10000 95.50 99.08 7391 -9.95% -48.80%
BUNZL 2479.00 1.60% 39.00 80705 2447.00 2438.00 2481.00 135 2479.00 2482.00 300 0.45% 19.35%
BURBERRY GROUP 1540.50 0.13% 2.00 175133 1536.00 1507.00 1544.00 221 1540.00 1541.50 221 -2.50% -30.36%
Bureau Veritas 18.92 1.45% 0.27 218076 18.67 18.46 18.93 424 18.90 18.93 426 -5.64% -18.80%
Caixabank SA 1.85 -4.30% -0.08 5040864 1.93 1.85 1.96 2200 1.85 1.85 2700 -8.65% -33.76%
Cancom 44.02 0.05% 0.02 16996 43.84 43.42 44.38 130 43.96 44.06 137 -4.22% -16.07%
Cap Gemini 110.05 -1.39% -1.55 141341 111.50 108.60 111.55 219 109.20 110.30 18 -6.42% 0.82%
Carl Zeiss Meditec 103.90 0.29% 0.30 33237 103.30 102.10 104.00 78 103.80 104.10 75 2.26% -8.78%
CARLSBERG B 840.20 -0.28% -2.40 104627 842.40 831.40 844.60 75 829.00 840.20 32 -3.29% -15.51%
Carnival 915.40 4.16% 36.60 309119 890.00 861.20 938.60 200 913.60 916.80 246 -3.44% -74.87%
Carrefour 13.71 -0.54% -0.07 520701 13.81 13.67 13.89 180 13.70 13.82 2000 2.16% -8.32%
Castellum 198.80 -0.48% -0.95 55226 200.20 197.45 201.80 200 198.60 198.85 108 -4.24% -9.68%
CD PROJEKT 284.40 0.00% 0.00 - 284.40 284.40 284.40 6 395.00 400.00 3 0.00% 25.01%
Cellnex Telecom 53.20 0.61% 0.32 411598 52.76 52.44 53.34 110 53.14 53.22 235 1.45% 48.87%
- - - - - - - - - - - 0.00% 0.00%
CENTAMIN 199.47 0.80% 1.57 353554 199.75 197.90 203.20 2700 199.25 199.70 2736 -6.26% 57.44%
CENTRICA 39.85 3.05% 1.18 2612100 39.18 39.18 40.40 6191 39.84 39.92 7739 -5.19% -55.32%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 678.40 0.53% 3.60 61500 676.00 674.80 680.60 50 678.20 679.00 87 -4.45% 27.95%
Michelin (CGDE) 90.76 -0.68% -0.62 114587 91.52 89.36 91.52 345 84.54 90.74 35 -4.62% -16.70%
- - - - - - - - - - - 0.00% 0.00%
CLOSE BROTHERS GROUP 944.00 -2.88% -28.00 46000 971.00 941.00 979.50 5 900.00 951.00 204 -9.32% -41.11%
CNH Industrial 6.40 -0.77% -0.05 331431 6.50 6.29 6.52 3600 6.42 6.45 676 -6.37% -34.90%
CNP Assurances 10.09 -0.64% -0.07 71223 10.08 10.01 10.31 32 10.08 10.10 310 -7.73% -42.99%
Coca-Cola HBC 1927.00 -0.59% -11.50 145387 1931.50 1910.50 1941.00 161 1926.00 1928.00 161 -4.41% -24.87%
COFINIMMO 123.60 -0.48% -0.60 5956 124.00 122.80 124.40 13 123.60 123.80 96 -4.85% -5.79%
COLOPLAST 974.80 -0.53% -5.20 60186 979.60 973.40 983.60 32 974.40 978.00 30 -2.48% 17.73%
Commerzbank 4.00 -2.42% -0.10 578966 4.10 3.99 4.13 746 3.99 4.00 936 -11.06% -27.68%
Compagnie de Saint-G 34.94 -0.57% -0.20 344926 35.07 34.40 35.21 97 34.93 35.25 776 -3.64% -4.40%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1186.00 -1.17% -14.00 518532 1199.50 1162.00 1206.00 284 1184.50 1185.50 263 -6.61% -37.43%
CONTINENTAL 88.96 0.07% 0.06 150898 89.38 88.34 89.94 39 88.94 89.00 39 -1.46% -23.02%
ConvaTec Group 177.90 0.23% 0.40 676341 179.50 175.00 179.50 2944 177.80 178.30 920 -4.87% -10.60%
Corbion 38.25 -0.26% -0.10 38214 38.70 38.15 39.75 60 38.20 38.30 50 2.82% 35.45%
COVESTRO AG O.N. 44.07 0.69% 0.30 218588 43.92 43.39 44.30 78 44.08 44.11 78 -6.07% 6.58%
Covivio 55.85 0.18% 0.10 5839 56.35 55.20 56.35 46 55.80 55.90 144 -7.07% -44.76%
CRANSWICK 3596.00 0.11% 4.00 13646 3556.00 3546.00 3608.00 40 3594.00 3622.00 42 1.01% 5.76%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 30.62 0.59% 0.18 115714 30.48 30.03 30.73 200 30.54 30.62 50 -4.61% -14.35%
Croda Int 6150.00 0.36% 22.00 52390 6122.00 6078.00 6162.00 52 6150.00 6156.00 35 -2.04% 20.23%
Crédit Agricole 7.11 -4.57% -0.34 2104355 7.48 7.08 7.48 499 7.10 7.11 499 -12.29% -45.17%
CTS Eventim & Co. 41.80 0.72% 0.30 73148 41.52 40.96 41.86 50 41.76 41.84 188 -1.32% -25.75%
Daimler 44.16 -0.79% -0.35 688676 44.45 43.52 44.88 175 44.14 44.16 175 -3.44% -10.43%
Danone 54.50 0.00% 0.00 193312 54.60 53.97 54.98 150 54.40 54.48 31 -4.85% -26.11%
Danske Bank 80.52 -2.27% -1.87 545891 82.48 80.28 82.90 339 80.28 80.54 700 -4.71% -25.58%
Dassault Aviation 710.00 -0.14% -1.00 531 705.00 699.00 712.50 10 709.00 710.50 10 -8.74% -39.42%
Dassault Systèmes 157.20 -0.10% -0.15 84102 156.90 154.95 157.50 24 157.10 157.30 54 -1.78% 7.05%
Davide Campari Milan 9.12 -2.53% -0.24 536211 9.32 9.06 9.32 377 9.12 9.13 377 -2.68% 11.76%
DCC 6100.00 0.23% 14.00 23157 6106.00 6034.00 6130.00 54 6094.00 6100.00 54 -4.51% -6.73%
DECHRA PHARMA 3196.00 0.76% 24.00 15285 3148.00 3146.00 3198.00 237 3190.00 3198.00 232 -2.02% 10.36%
Delivery Hero 97.00 0.54% 0.52 110531 97.36 95.86 97.98 37 96.44 100.00 25 6.29% 37.16%
Demant 179.00 -0.39% -0.70 31220 178.40 176.20 179.40 150 178.65 179.30 341 -3.40% -14.76%
Derwent London 2346.00 -0.59% -14.00 59001 2376.00 2336.00 2388.00 80 2332.00 2366.00 100 -9.98% -41.47%
DEUTSCHE BANK 6.76 -2.68% -0.19 1849472 6.98 6.75 7.01 519 6.76 6.76 519 -12.42% -2.60%
DEUTSCHE BOERSE 146.75 -0.41% -0.60 87695 147.90 145.35 147.90 44 146.65 146.75 44 -1.26% 4.45%
DEUTSCHE LUFTHANSA 7.07 -3.20% -0.23 1346780 7.29 6.85 7.29 32 7.07 7.25 2000 -18.11% -56.77%
DEUTSCHE POST 37.97 -0.58% -0.22 430934 38.30 37.59 38.40 214 37.95 37.99 211 -3.99% 11.96%
Deutsche Telekom 14.14 -1.43% -0.20 837697 14.38 14.11 14.44 251 14.14 14.15 588 -5.86% -3.24%
Deutsche Wohnen 42.18 -1.68% -0.72 408191 42.83 41.84 43.01 13 41.83 42.22 80 -5.43% 15.78%
Diageo 2515.00 0.06% 1.50 874557 2510.50 2491.50 2521.00 90 2515.00 2516.50 80 -2.31% -21.48%
Dialog Semiconductor 34.81 -1.97% -0.70 42551 35.43 33.98 35.47 856 34.37 34.79 201 -4.97% -23.05%
DiaSorin 170.10 1.61% 2.70 10670 165.90 164.40 170.80 35 170.10 170.40 21 1.92% 47.40%
DINO POLSKA S.A. ZY 151.80 0.00% 0.00 - 151.80 151.80 151.80 4 125.00 150.00 11 0.00% 31.66%
Diploma 2266.00 4.42% 96.00 119953 2179.00 2166.00 2271.00 290 2264.00 2288.00 120 25.82% 11.52%
Direct Line Insuranc 273.10 -1.94% -5.40 436013 279.20 271.50 279.70 9362 269.40 274.90 476 -10.66% -12.86%
DNB ASA 126.55 -1.02% -1.30 773257 128.35 126.40 129.05 331 126.20 126.65 400 -5.84% -23.07%
DOMETIC GROUP AB 112.55 2.18% 2.40 100803 108.00 108.00 113.40 310 112.45 112.65 943 3.64% 19.25%
DS Smith 277.70 0.11% 0.30 692345 279.00 270.80 279.00 1000 277.40 277.90 1561 -3.38% -27.63%
DSV Panalpina 1019.00 0.59% 6.00 34511 1014.50 1009.50 1025.50 27 1015.00 1020.50 37 2.83% 32.44%
E.ON 9.29 -0.45% -0.04 744495 9.36 9.28 9.47 516 9.23 9.28 516 -4.33% -2.86%
Edenred 38.88 -0.82% -0.32 126116 39.10 38.47 39.31 211 38.85 39.09 63 -7.89% -15.48%
EDP-ENERGIAS 4.15 -0.43% -0.02 1377707 4.17 4.09 4.18 500 4.14 4.15 1026 -2.38% 10.27%
Eiffage 68.84 -0.78% -0.54 79151 69.26 67.60 69.28 116 68.86 69.66 391 -8.51% -32.84%
E.D.F. 8.58 -0.02% -0.00 384628 8.59 8.55 8.74 5095 8.54 8.60 490 -1.01% -13.49%
ELECTROCOMPONENTS 701.00 1.45% 10.00 86796 692.00 692.00 702.50 866 699.50 701.00 705 -3.58% 3.70%
Electrolux B 200.70 2.84% 5.55 816487 200.90 198.90 203.60 131 200.70 200.90 100 2.90% -12.66%
Elekta B 111.80 0.68% 0.75 95213 111.45 110.65 112.25 784 111.65 111.80 290 -5.09% -9.33%
Elia Group 87.10 0.81% 0.70 7451 86.60 86.00 87.60 51 86.40 87.10 35 0.58% 10.32%
Elis 9.79 0.46% 0.04 156478 9.77 9.60 9.93 270 9.79 9.80 300 -11.00% -47.20%
Elisa A 50.72 0.16% 0.08 117372 50.72 50.56 51.46 76 50.66 50.74 2 0.36% 3.07%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 19.70 0.51% 0.10 168073 19.59 19.43 19.90 192 19.68 19.70 16 -1.48% -13.84%
Endesa 22.87 0.93% 0.21 122623 22.63 22.60 22.95 1104 22.72 22.88 68 -0.91% -3.75%
ENEL 7.32 -0.62% -0.05 3654991 7.36 7.25 7.36 1540 7.32 7.32 1540 -1.40% 3.36%
Engie S.A. 11.12 0.00% 0.00 1145758 11.11 11.06 11.32 752 11.11 12.42 2002 -4.51% -22.88%
ENI 6.68 -2.10% -0.14 1344798 6.92 6.67 6.92 1042 6.67 6.68 280 -9.94% -51.96%
Entra ASA 127.30 -0.70% -0.90 29601 128.50 127.20 128.60 440 126.80 127.30 153 -2.90% -12.33%
EPIROC AB A 126.30 -0.82% -1.05 506556 127.35 124.30 127.65 270 126.20 126.35 600 -2.66% 10.11%
EQT 167.60 4.86% 7.78 72593 161.80 160.30 167.60 70 167.30 167.70 480 4.98% 54.04%
Equinor 138.40 -0.29% -0.40 653739 138.80 137.78 140.00 1200 138.10 138.55 2400 -4.29% -21.14%
Ericsson B 95.38 -0.63% -0.60 1519866 95.66 94.64 96.44 654 95.20 95.40 502 -2.81% 16.63%
ERSTE GROUP BANK 17.59 -2.31% -0.41 290928 18.08 17.57 18.11 400 17.56 17.60 86 -9.17% -47.73%
EssilorLuxottica 108.05 1.31% 1.40 93084 106.95 106.40 108.30 75 108.00 108.20 74 -3.83% -20.61%
ESSITY AB B 304.30 0.59% 1.80 169228 302.60 300.80 304.90 175 303.80 304.40 72 -0.69% 0.63%
Eurazeo 44.76 -1.24% -0.56 3571 45.14 44.18 45.14 122 44.74 44.80 60 -5.57% -26.68%
Eurofins Scientific 667.00 2.71% 17.60 5645 648.20 647.80 669.40 13 666.20 667.20 2 -0.74% 34.97%
Euronext 102.30 1.09% 1.10 20532 100.90 100.60 102.80 44 101.30 102.30 78 0.59% 41.20%
EVOLUTION GAM.GR.SK- 576.20 0.00% 0.00 53471 574.40 554.60 577.60 40 575.40 576.40 50 -3.29% 103.60%
Evonik Industries 21.99 -2.05% -0.46 288845 22.49 21.88 22.53 120 21.97 22.10 150 -5.30% -19.27%
Evotec 22.03 -0.32% -0.07 45477 22.05 21.36 22.08 98 22.03 22.24 90 -3.55% -4.71%
EVRAZ 329.20 0.49% 1.60 267482 332.90 322.50 335.30 1034 329.10 329.70 1077 -5.43% -17.93%
Exor NV 46.22 -0.99% -0.46 78199 46.80 45.73 46.99 80 46.22 46.26 90 -7.06% -33.44%
EXPERIAN 2957.00 0.65% 19.00 171078 2948.00 2906.00 2961.00 856 2932.00 2958.00 116 -6.07% 15.46%
Fabege 121.65 -1.34% -1.65 141015 123.55 120.80 124.45 84 121.50 121.75 661 -7.53% -21.92%
Fastighets Balder B 444.25 1.64% 7.15 98717 439.80 435.90 445.10 297 445.00 445.00 297 -0.18% 2.35%
Faurecia 34.91 -1.77% -0.63 88840 35.61 34.46 35.61 897 32.62 34.93 80 -4.17% -27.23%
Ferguson 7523.00 1.80% 133.00 63737 7418.00 7334.00 7542.00 40 7520.00 7530.00 97 -0.15% 8.62%
Ferrari N.V. 154.90 -1.40% -2.20 70165 156.60 153.20 156.60 51 154.85 155.10 75 -3.13% 4.45%
FERROVIAL 20.98 -4.33% -0.95 574402 21.50 20.81 21.54 220 20.98 21.00 46 -6.59% -21.86%
Fiat Chrysler 10.22 -1.41% -0.15 1200358 10.45 10.05 10.46 200 10.21 10.23 440 -1.81% -22.93%
FinecoBank S.p.A. 11.53 -1.71% -0.20 300514 11.73 11.39 11.73 290 11.54 11.54 1200 -2.82% 7.56%
- - - - - - - - - - - 0.00% 0.00%
Flutter Entertainmen 12600.00 6.37% 755.00 77216 11850.00 11760.00 12670.00 24 12595.00 12625.00 28 2.36% 39.16%
FORTUM 16.93 -0.50% -0.09 317495 17.02 16.88 17.18 492 16.93 16.95 190 -3.81% -23.09%
freenet 17.52 -0.57% -0.10 62682 17.55 17.47 17.69 294 17.50 17.54 100 -3.44% -14.41%
FRESENIUS MED. CARE 71.32 0.08% 0.06 76543 71.38 70.40 71.44 75 71.28 71.36 112 -1.60% 8.52%
FRESENIUS 37.76 -1.49% -0.57 478355 38.39 37.30 38.45 96 37.74 37.76 99 -4.81% -24.59%
FRESNILLO 1187.50 0.55% 6.50 298496 1211.50 1172.50 1228.00 2021 1169.50 1189.00 288 -9.76% 84.34%
FUCHS PETROLUB PRF 40.50 0.15% 0.06 6772 40.60 40.38 40.82 242 40.46 40.56 42 -1.51% -8.12%
G4S Plc 189.30 0.13% 0.25 2581065 188.50 187.25 190.30 2700 188.95 189.50 1749 -2.22% -13.52%
Galapagos 118.05 2.56% 2.95 59301 115.95 115.95 118.95 74 117.95 118.15 29 0.04% -36.77%
- - - - - - - - - - - 0.00% 0.00%
Galp Energia 7.81 -2.33% -0.19 148238 8.05 7.79 8.11 260 7.77 7.81 119 -10.77% -47.63%
Games Workshop Group 9995.00 4.22% 405.00 10637 9630.00 9615.00 10000.00 5 9980.00 10400.00 400 -1.14% 62.92%
GEA GROUP 29.52 0.48% 0.14 84830 29.42 29.06 29.73 80 29.52 29.56 289 -3.12% -0.10%
- - - - - - - - - - - 0.00% 0.00%
Gecina 105.40 -0.19% -0.20 29159 105.40 103.80 106.00 78 105.20 105.40 80 -4.87% -34.08%
Genmab 2285.00 1.11% 25.00 24018 2251.00 2232.00 2287.00 139 2282.00 2290.00 10 -5.77% 54.18%
GENUS 3900.00 1.46% 56.00 28877 3816.00 3808.00 3900.00 100 2432.00 3920.00 47 -1.29% 22.64%
- - - - - - - - - - - 0.00% 0.00%
Gerresheimer 94.10 -0.95% -0.90 10448 95.40 93.30 95.60 87 94.00 94.20 54 -4.56% 35.59%
Getinge B 193.00 3.93% 7.30 142544 187.70 187.05 193.20 2868 191.05 194.30 1906 2.71% 11.26%
Getlink SE 11.17 -1.50% -0.17 272581 11.14 10.96 11.24 149 11.15 11.19 749 -7.15% -28.12%
- - - - - - - - - - - 0.00% 0.00%
Gjensidige Forsikr 188.60 1.02% 1.90 56687 187.70 187.70 191.30 216 188.00 188.70 724 -7.09% 2.33%
GLANBIA 8.82 2.20% 0.19 10530 8.65 8.71 8.82 332 8.64 8.96 104 9.57% -15.68%
GLAXOSMITHKLINE 1475.00 1.14% 16.60 1021206 1456.20 1450.00 1477.60 130 1474.80 1478.20 209 -3.09% -17.08%
Glencore Plc 167.30 -1.11% -1.88 3907818 170.20 165.60 171.18 1100 167.30 167.42 2100 -7.82% -29.39%
GN Store Nord 465.10 -0.15% -0.70 71268 464.00 460.20 465.70 81 463.60 466.30 60 -4.89% 47.98%
GRAINGER 295.80 0.75% 2.20 78955 294.60 291.60 297.20 2097 295.20 295.80 1237 -4.52% -5.25%
Grand City Propertie 20.28 -2.31% -0.48 77972 20.68 20.09 20.78 156 20.24 20.30 72 -9.95% -5.41%
GRENKE 31.18 -3.53% -1.14 43130 32.52 30.86 32.52 230 30.92 31.42 62 -7.64% -66.09%
GRIFOLS CL. A 24.15 0.00% 0.00 103960 24.03 23.66 24.17 345 24.11 24.16 354 0.08% -23.43%
GBL 75.60 -1.00% -0.76 22122 76.18 75.26 76.72 45 75.20 75.62 35 -4.38% -19.61%
GVC HOLDINGS 1000.25 17.59% 149.65 882000 854.20 848.40 1009.00 400 998.80 1002.00 400 11.66% 13.64%
H. Lundbeck 204.10 -0.58% -1.20 26500 204.50 201.50 205.00 333 203.90 204.60 183 -3.82% -19.80%
Halma 2253.00 1.21% 27.00 180768 2235.00 2201.00 2256.00 328 2253.00 2257.00 346 -1.14% 6.63%
Hannover Rueck 127.40 -0.23% -0.30 63282 127.80 125.60 128.50 3 126.80 127.60 3 -3.99% -26.10%
HARGREAVES LANSDOWN 1546.00 0.16% 2.50 113674 1549.50 1533.50 1562.00 378 1544.50 1546.50 360 -6.36% -20.00%
HAYS 109.00 -0.37% -0.40 453690 109.40 107.20 110.00 23553 104.70 226.00 20 -4.05% -40.01%
HeidelbergCement AG 50.12 -0.16% -0.08 338937 50.18 49.41 50.48 72 50.12 50.16 72 -7.29% -22.87%
Heineken Holding 65.20 -1.14% -0.75 27332 65.45 65.15 66.00 60 65.10 65.35 51 -6.39% -24.71%
Heineken 74.50 -1.14% -0.86 99456 75.28 74.30 75.38 372 73.82 74.66 101 -5.77% -21.68%
Hellofresh 45.06 0.31% 0.14 246115 45.04 43.94 45.34 60 45.04 45.12 50 16.74% 140.71%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 86.26 -1.96% -1.72 78354 88.22 86.08 88.48 43 86.28 86.32 43 -3.98% -6.50%
Hennes & Mauritz B 147.35 0.65% 0.95 507478 147.10 144.95 148.35 600 147.30 147.40 100 -6.65% -22.56%
HERA 3.17 -0.87% -0.03 254261 3.19 3.16 3.23 1159 3.17 3.18 1300 -3.11% -18.66%
HERMES INTL 727.80 -0.16% -1.20 6408 728.80 719.60 729.20 6 727.00 727.40 6 -2.52% 8.98%
Hexagon B 645.20 1.00% 6.40 144837 640.80 632.60 645.60 200 644.80 645.60 135 -4.67% 23.32%
Hexpol B 78.05 -0.38% -0.30 102342 78.55 77.45 78.60 1141 77.90 78.15 490 -3.76% -15.02%
HIKMA PHARMA 2561.00 0.71% 18.00 39285 2533.00 2518.00 2566.00 122 2560.00 2713.00 874 -3.36% 29.08%
HISCOX LTD LS-,065 878.80 1.43% 12.40 225414 871.60 866.20 884.80 429 866.20 879.80 402 -3.43% -38.11%
Holmen B 327.00 0.31% 1.00 15763 327.60 324.60 330.20 142 325.00 327.00 34 -2.56% 15.14%
HOMESERVE 1260.00 2.61% 32.00 60232 1229.00 1222.00 1261.00 267 1258.00 1260.00 68 -0.94% 0.16%
HOWDEN JOINERY GROUP 571.80 1.28% 7.20 163165 564.00 562.60 572.80 860 571.00 572.20 894 -2.46% -15.04%
HSBC Holdings 283.52 -1.28% -3.67 3676508 286.45 281.50 286.73 2013 283.60 283.90 2013 -7.34% -52.31%
Huhtamäki 40.78 0.99% 0.40 15410 40.30 39.88 40.80 265 40.74 40.84 260 -0.39% -1.28%
HUSQVARNA B 94.36 0.51% 0.48 123527 93.70 93.10 94.50 88 94.26 94.80 312 0.19% 26.01%
IBERDROLA 10.38 0.63% 0.07 2525800 10.32 10.21 10.39 1582 10.38 10.38 1582 -1.10% 12.95%
ICA Gruppen 464.10 0.56% 2.60 36592 464.20 462.80 468.40 70 462.90 465.60 262 1.78% 6.13%
Icade SA 44.44 1.51% 0.66 9928 44.06 43.46 44.60 185 43.98 44.58 172 -7.46% -54.14%
- - - - - - - - - - - 0.00% 0.00%
IG GROUP HOLDINGS 777.00 -0.13% -1.00 81738 778.50 773.00 798.50 820 777.00 778.00 185 -9.55% 11.57%
Iliad 161.20 -1.92% -3.15 16314 164.00 160.10 164.60 52 161.05 161.30 53 -4.42% 39.51%
IMCD 100.25 -0.74% -0.75 43235 101.20 99.21 101.60 81 100.15 100.40 82 -4.75% 28.61%
IMI PLC 1024.00 0.59% 6.00 38561 1029.50 1009.00 1033.50 116 994.00 1025.00 84 -3.49% -13.07%
Imperial Brands 1392.50 0.65% 9.00 231562 1385.50 1380.50 1403.00 538 1391.50 1394.50 546 0.94% -25.14%
Inchcape 425.60 0.14% 0.60 122050 422.80 419.20 429.40 713 425.00 426.00 238 -5.51% -39.84%
Inditex Ind De Desno 23.30 -0.38% -0.09 702425 23.38 22.97 23.38 90 23.28 23.30 717 -6.35% -26.08%
Industrivärden A 235.60 0.51% 1.20 9871 235.00 233.20 237.20 150 234.60 235.60 113 -2.32% 1.38%
Indutrade 471.00 -0.59% -2.80 19729 474.00 463.40 476.60 201 470.40 471.40 193 -4.60% 40.35%
Infineon Technologie 22.93 -1.99% -0.47 799519 23.34 22.46 23.39 315 22.93 22.95 321 -4.36% 13.12%
Informa Plc 358.20 0.31% 1.10 866373 353.90 345.80 359.30 887 358.10 358.60 957 -6.23% -58.34%
INFRASTRUT.WIRELESS 9.40 0.37% 0.04 367210 9.33 9.29 9.42 390 9.39 9.41 330 0.32% 7.49%
ING Groep 5.90 -0.97% -0.06 3723907 5.99 5.87 6.06 600 5.90 5.90 500 -11.04% -45.15%
Ingenico Group 137.50 -0.58% -0.80 9054 138.60 135.80 138.80 61 137.25 137.45 25 -4.71% 41.99%
Inmobiliaria Colonia 6.72 -1.18% -0.08 209837 6.76 6.66 6.83 600 6.71 6.73 530 -7.12% -41.16%
Intercontinental Hot 3912.00 -1.54% -61.00 101658 3993.00 3820.00 3993.00 85 3912.00 3919.00 145 -5.42% -24.93%
Intermediate Capital 1163.00 2.20% 25.00 57147 1151.00 1136.00 1166.00 292 1162.00 1164.00 160 -6.59% -27.94%
International Consol 93.08 -1.27% -1.20 10785060 95.24 89.56 96.94 3464 93.00 93.22 3464 -16.82% -77.54%
INTERPUMP GROUP 30.98 0.00% 0.00 37551 30.84 30.46 31.08 118 30.98 31.04 117 -2.52% 9.32%
Intertek Group 6298.00 -0.60% -38.00 33666 6354.00 6256.00 6370.00 50 6300.00 6308.00 104 -2.30% 7.88%
INTESA SANPAOLO 1.58 -1.64% -0.03 9194639 1.61 1.56 1.61 6701 1.58 1.58 6701 -8.13% -32.80%
Investment AB Latour 207.00 0.68% 1.40 18435 206.80 204.20 208.20 601 206.60 207.20 100 1.07% 35.29%
Investor B 571.60 0.74% 4.20 153146 568.00 565.60 574.60 158 571.20 572.00 150 -2.32% 11.68%
Ipsen 87.85 -1.13% -1.00 17407 88.45 86.55 88.50 94 87.75 88.00 35 -5.33% 11.91%
ISS 80.02 0.68% 0.54 189971 79.36 77.38 80.38 679 79.98 80.18 170 -12.53% -50.03%
ITALGAS S.P.A. O.N. 5.35 -0.93% -0.05 80522 5.38 5.33 5.41 669 5.35 5.36 321 -1.11% -1.98%
ITV Plc 62.63 2.40% 1.47 3837849 61.74 60.90 62.90 1051 60.10 62.72 3600 -3.50% -58.54%
IWG PLC 253.40 0.48% 1.20 283551 255.00 248.80 255.60 550 253.00 255.80 1250 -10.01% -41.85%
JD Sports Fashion 798.80 1.55% 12.20 202467 787.40 774.60 802.80 571 797.80 800.00 592 1.97% -4.56%
JDE Peet's 35.31 -1.31% -0.47 35299 35.50 35.28 35.97 524 34.82 35.36 15 -1.92% 0.00%
Jeronimo Martins 13.65 -0.80% -0.11 73096 13.72 13.59 13.78 147 13.65 13.78 2004 -3.77% -6.95%
Johnson, Matthey 2283.00 -1.17% -27.00 105926 2315.00 2255.00 2315.00 141 2282.00 2284.00 141 -8.09% -23.70%
- - - - - - - - - - - 0.00% 0.00%
Just Eat Takeaway.co 94.44 -0.59% -0.56 160900 95.10 93.90 95.28 38 94.44 94.54 53 2.94% 15.10%
KBC Groep 41.72 -1.35% -0.57 198020 42.22 41.13 42.46 70 41.72 42.00 80 -10.63% -37.82%
KERING 564.80 -0.63% -3.60 43768 571.50 556.55 571.50 13 564.40 564.60 8 -4.51% -3.70%
KERRY GROUP A 109.50 -0.45% -0.50 28094 110.35 108.00 109.70 25 108.90 110.70 44 -3.18% -0.82%
Kesko B 21.40 -0.19% -0.04 124690 21.40 21.22 21.68 236 21.36 21.44 115 0.47% 35.66%
KGHM POLSKA MIEDZ 84.90 0.00% 0.00 - 84.90 84.90 84.90 48 84.30 128.95 47 0.00% -17.73%
KINGFISHER 294.20 1.45% 4.20 809792 289.20 287.70 294.90 9042 284.50 294.30 1134 8.72% 35.14%
Kingspan Group 72.95 -1.68% -1.25 40150 73.40 71.55 72.95 465 71.85 74.35 466 -1.82% 33.73%
Kinnevik AB 'B' 349.95 5.01% 16.70 90724 341.00 340.60 350.50 156 349.35 350.05 83 3.98% 53.02%
KION GROUP 71.82 -0.53% -0.38 46134 72.68 70.56 72.68 46 71.76 72.18 20 -4.27% 16.18%
Klépierre 10.15 -1.65% -0.17 686748 10.39 10.05 10.58 244 10.15 10.16 100 -10.26% -69.97%
KNORR-BREMSE AG INH 98.01 -0.83% -0.82 49559 98.76 96.84 98.76 288 96.50 98.02 10 -3.93% 7.89%
KOJAMO OYJ 18.22 -4.00% -0.76 494185 19.02 18.18 19.08 278 18.18 18.40 239 -4.61% 12.05%
KONE 73.36 0.03% 0.02 122915 73.26 72.06 73.50 50 73.34 73.68 97 0.82% 25.83%
Ahold Delhaize 25.55 -0.58% -0.15 532777 25.68 25.44 25.87 206 25.34 25.56 130 -0.31% 14.22%
Koninklijke DSM 134.05 -0.78% -1.05 46057 135.75 132.70 135.75 206 132.85 135.10 202 -3.35% 15.41%
KONINKLIJKE KPN 2.01 -0.35% -0.01 2478233 2.02 2.00 2.06 1791 2.01 2.01 1791 -5.17% -23.89%
PHILIPS 38.50 0.14% 0.06 572668 38.33 37.98 38.56 100 38.50 38.52 166 -2.28% -10.02%
Koninklijke Vopak 49.06 1.36% 0.66 33632 48.45 48.45 49.24 60 48.80 49.08 50 -0.33% 1.34%
- - - - - - - - - - - 0.00% 0.00%
L'Oreal 270.60 -1.31% -3.60 53564 273.60 269.30 274.20 8 220.00 270.30 6 -2.56% 2.58%
La Francaise des Jeu 31.56 1.09% 0.34 15480 31.19 31.03 31.65 243 31.54 31.94 855 0.61% 32.27%
- - - - - - - - - - - 0.00% 0.00%
Land Securities Grou 488.40 -0.51% -2.50 632900 492.45 474.65 492.45 681 488.35 488.80 200 -9.19% -50.61%
Lanxess 49.73 0.22% 0.11 95074 48.99 48.99 50.10 51 49.44 49.80 37 -5.53% -17.03%
LEG Immobilien 121.64 -0.72% -0.88 37982 122.88 120.20 123.04 3 121.14 122.12 3 -3.44% 15.30%
Legal & General 177.95 -0.20% -0.35 4234449 178.20 176.35 181.05 10000 176.10 178.30 3560 -7.75% -41.46%
Legrand 64.48 0.00% 0.00 120639 64.84 63.38 65.04 55 64.46 64.52 50 -8.33% -11.33%
Leonardo S.p.A. 5.00 0.54% 0.03 611592 4.96 4.85 5.01 550 5.00 5.00 1705 -9.52% -52.41%
LIFCO AB B 670.00 -0.52% -3.50 5279 670.50 658.50 676.50 94 669.00 674.50 50 -4.63% 16.93%
LINDE PLC EO 0,001 198.45 -0.82% -1.65 196519 200.60 195.50 200.60 80 198.50 198.80 172 -5.27% 4.34%
Lloyds Banking Group 24.70 0.65% 0.16 33994238 24.73 24.64 25.21 13801 24.72 24.74 8800 -2.81% -60.71%
- - - - - - - - - - - 0.00% 0.00%
LONDON STOCK EXCH. 8708.00 -0.87% -76.00 116956 8810.00 8600.00 8820.00 36 8708.00 8716.00 36 -2.79% 12.39%
LONDONMETRIC PROP PL 218.60 0.09% 0.20 73789 219.40 214.40 219.60 650 218.60 223.20 13422 -4.71% -7.53%
- - - - - - - - - - - 0.00% 0.00%
LPP 6890.00 0.00% 0.00 - 6890.00 6890.00 6890.00 1 7170.00 6930.00 1 0.00% -11.27%
Lundbergföretagen B 438.20 0.14% 0.60 10180 437.20 435.00 442.40 62 438.20 439.20 54 -2.62% 6.41%
Lundin Energy 186.60 -0.88% -1.65 43093 189.20 186.20 191.10 400 186.55 186.75 120 -5.52% -41.45%
LVMH Moët Henn. L. Vui 398.95 -0.76% -3.05 74826 400.90 392.50 400.90 10 398.55 398.70 24 -3.83% -3.68%
M&G PLC 151.40 3.49% 5.10 969474 145.85 145.85 151.85 280 151.15 151.40 2193 -3.57% -36.33%
Man Group 114.85 -0.39% -0.45 176482 116.00 114.30 116.00 2882 114.65 114.95 2889 -5.32% -27.26%
Marks & Spencer (M&S 93.00 -4.10% -3.98 2777791 97.12 92.20 98.14 4970 92.52 93.68 4970 -15.95% -56.46%
Masmovil Ibercom 22.54 0.18% 0.04 44485 22.62 22.50 22.62 50000 22.50 22.56 2412 0.27% 11.36%
Mediobanca Banca di 6.51 -2.75% -0.18 682309 6.73 6.50 6.73 513 6.51 6.51 800 -7.06% -33.87%
MEGGITT 257.00 1.66% 4.20 926677 250.50 246.90 260.20 1228 256.40 257.30 1152 -5.34% -60.78%
Melrose Industries 109.50 -0.32% -0.35 2392154 110.80 107.70 112.35 2972 109.50 109.70 2000 -9.13% -54.58%
MERCK KGAA 123.55 -0.20% -0.25 46634 123.35 121.88 123.90 68 123.45 123.65 68 -2.91% 17.22%
Merlin Properties SO 6.84 0.22% 0.01 469340 6.87 6.81 6.93 515 6.84 6.90 1282 -2.22% -46.35%
Metso Outotec 5.88 -3.69% -0.23 245268 6.10 5.87 6.11 600 5.88 5.89 853 -9.33% 1.91%
Moncler 34.75 -1.36% -0.48 127457 35.39 34.29 35.39 98 34.73 34.76 78 -4.56% -13.41%
MONDI 1554.00 0.58% 9.00 150367 1554.00 1529.00 1555.00 803 1546.00 1554.50 150 -2.54% -12.35%
MONEYSUPERMARKET.COM 257.60 -0.39% -1.00 138945 260.60 256.20 260.60 950 257.40 258.60 1000 -6.26% -22.25%
MorphoSys 107.00 0.90% 0.95 20178 106.05 104.20 107.05 35 106.85 107.00 26 -8.35% -16.01%
MORRISON WM SMKTS 173.85 -0.57% -1.00 825934 176.65 172.60 176.65 1875 173.85 174.00 850 -0.23% -13.16%
Mowi 159.15 -2.30% -3.75 381023 161.55 158.75 162.80 44 158.80 159.15 86 -8.11% -30.47%
MTU Aero Engines 135.95 0.18% 0.25 45218 135.25 129.95 136.05 32 135.30 135.95 26 -12.21% -46.71%
Münchener Rück 214.20 -1.92% -4.20 53620 217.90 212.40 218.90 10 212.20 214.20 33 -11.30% -18.68%
NATIONAL GRID 853.60 1.74% 14.60 1034686 842.60 841.00 856.60 428 853.00 853.40 1 0.61% -9.93%
Natixis 1.83 -3.75% -0.07 1537869 1.91 1.82 1.91 1700 1.83 1.84 1500 -15.40% -53.52%
Naturgy Energy Group 16.90 -0.73% -0.12 149474 17.02 16.82 17.11 190 16.90 16.91 240 -2.80% -24.76%
NatWest Group 99.46 -0.22% -0.22 2312706 99.78 99.06 101.25 3386 99.42 99.52 3386 2.73% -58.90%
Nel ASA 15.97 3.73% 0.57 2270547 15.89 15.18 16.11 1700 15.93 16.04 2678 -14.75% 84.68%
Nemetschek 61.45 -1.05% -0.65 38127 62.00 60.65 62.35 40 61.35 61.55 135 -5.97% 4.06%
Neste Corp 46.18 -2.39% -1.13 234799 47.30 45.87 47.43 19 46.14 46.22 121 -4.76% 48.87%
- - - - - - - - - - - 0.00% 0.00%
Netcompany Group 528.00 1.05% 5.50 8103 524.00 520.50 532.00 54 526.00 531.00 315 -3.30% 66.56%
Network Internationa 289.60 7.02% 19.00 768145 270.20 266.80 291.20 326 275.00 290.40 267 8.06% -54.68%
Nexi SpA 16.72 -0.95% -0.16 158021 16.98 16.52 17.04 207 16.70 16.72 137 -2.45% 35.78%
NEXT 5918.00 -1.92% -116.00 42152 6000.00 5904.00 6044.00 56 5916.00 6000.00 413 -6.03% -15.67%
Nibe Industrier B 224.60 0.00% 0.00 80214 225.40 220.90 226.70 778 223.50 224.80 115 -0.84% 38.05%
NN Group 30.93 -1.43% -0.45 283714 31.39 30.83 31.80 117 30.94 30.96 117 -5.96% -8.71%
NOKIA 3.23 -2.17% -0.07 3039128 3.30 3.22 3.30 1000 3.23 3.23 2500 -7.08% -2.48%
NOKIAN TYRES 22.72 -1.30% -0.30 76288 23.00 22.54 23.09 38 22.68 22.76 260 -5.69% -11.56%
Nordea Bank 66.33 -0.58% -0.39 1725938 66.73 66.15 67.37 1300 66.31 66.34 418 -3.08% -12.46%
Norsk Hydro 25.23 -1.56% -0.40 946275 25.48 25.16 25.57 3625 25.21 25.24 6828 -7.09% -22.89%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 438.70 0.33% 1.45 655090 435.50 432.15 438.85 574 438.15 439.10 150 0.98% 13.30%
NOVOZYMES 396.30 -0.83% -3.30 78061 399.90 394.30 401.50 100 396.40 397.90 69 -3.83% 21.38%
OCADO GROUP 2812.00 -0.39% -11.00 240029 2809.00 2771.00 2846.00 274 2811.00 2817.00 259 0.61% 120.55%
Oersted 880.50 1.70% 14.70 86045 865.60 864.00 888.00 31 877.60 882.40 30 2.26% 27.42%
OMV 23.36 -3.23% -0.78 281467 24.58 23.04 24.62 1875 23.06 23.50 746 -9.32% -53.58%
ORANGE SA 8.90 -1.44% -0.13 1286771 9.05 8.89 9.15 411 8.90 8.90 440 -6.82% -32.26%
Orion B 38.02 -3.33% -1.31 61980 39.13 37.56 39.42 19 37.96 38.07 29 -4.40% -7.92%
Orkla ASA 93.64 1.54% 1.42 366257 92.54 92.00 94.34 524 93.58 93.94 400 2.45% 5.28%
Orpea 92.66 -2.38% -2.26 69087 94.76 91.74 95.02 30 92.66 92.88 30 -7.43% -18.79%
Pandora 451.90 -1.07% -4.90 113759 457.00 450.60 463.80 257 451.10 453.30 83 -4.96% 55.94%
- - - - - - - - - - - 0.00% 0.00%
PEARSON 550.20 2.73% 14.60 837715 537.40 534.20 551.80 620 550.00 550.60 1148 9.73% -14.14%
Pennon Group 1059.50 2.57% 26.50 207984 1027.00 1027.00 1062.75 830 1058.00 1059.50 305 0.47% 3.52%
Pernod Ricard 131.75 -2.30% -3.10 97613 134.50 131.65 134.55 63 131.65 131.90 12 -4.39% -17.66%
Persimmon 2414.00 -0.45% -11.00 156346 2428.00 2365.00 2442.00 159 2410.00 2417.00 139 -4.28% -10.49%
Peugeot 15.10 -2.30% -0.35 1431482 15.51 14.84 15.58 1877 14.88 15.29 1797 -3.18% -29.20%
Phoenix Group Holdin 674.20 -0.47% -3.20 143601 682.40 668.00 682.40 466 674.00 674.80 733 -4.07% -9.81%
PKN Orlen 60.56 0.00% 0.00 - 60.56 60.56 60.56 27 98.16 57.70 53 0.00% -32.74%
Polymetal Intl 1677.50 -1.38% -23.50 254488 1710.00 1660.50 1718.00 90 1677.50 1679.50 110 -4.80% 39.73%
Porsche Automobil 48.91 -1.65% -0.82 70733 49.66 48.31 49.66 90 48.89 51.20 70 -4.12% -26.74%
Poste Italiane 7.59 -0.68% -0.05 188183 7.65 7.53 7.68 490 7.60 7.61 400 -2.57% -25.33%
PKO BANK POLSKI 32.35 0.00% 0.00 - 32.35 32.35 32.35 1000 19.81 20.20 1000 0.00% -17.26%
PZU SA 34.95 0.00% 0.00 - 34.95 34.95 34.95 1000 29.00 45.44 20 0.00% -17.36%
Primary Health Prope 146.40 0.41% 0.60 90484 145.40 144.60 147.00 1700 145.80 152.40 1310 -1.48% -8.50%
ProSiebenSat.1 Media 10.52 -0.85% -0.09 154491 10.51 10.42 10.66 784 10.50 10.52 180 -1.54% -24.49%
Prosus 77.90 -1.67% -1.32 163569 79.38 76.38 79.38 69 77.90 77.94 69 -0.46% 17.04%
PROXIMUS 15.35 -0.29% -0.04 111211 15.43 15.28 15.71 1883 14.98 15.37 220 -5.66% -39.89%
PRUDENTIAL 1103.50 -0.32% -3.50 514389 1101.00 1086.50 1105.50 703 1103.00 1106.00 658 -5.80% -23.66%
PRYSMIAN 24.44 -0.61% -0.15 268844 24.45 23.90 24.57 170 24.42 24.74 1093 0.21% 13.25%
- - - - - - - - - - - 0.00% 0.00%
Publicis Groupe 26.43 0.27% 0.07 241312 26.40 25.98 26.49 130 26.19 26.42 130 -6.01% -34.60%
PUMA 76.76 0.73% 0.56 81552 77.30 74.50 77.50 40 76.66 76.78 106 1.48% 11.73%
QIAGEN 44.30 1.62% 0.70 108964 43.52 43.48 44.37 909 44.28 44.36 989 4.39% 46.11%
Quilter 127.15 1.11% 1.40 904789 126.25 125.05 129.40 4204 126.95 127.20 4173 -7.43% -21.02%
Raiffeisenbank Bank 12.90 -3.01% -0.40 168693 13.29 12.88 13.30 251 12.90 16.48 1000 -8.58% -42.18%
Randstad Holding N.V 42.71 0.05% 0.02 69499 42.35 41.93 42.79 653 42.26 42.73 70 -7.31% -21.58%
RATIONAL 620.00 0.32% 2.00 6458 620.00 610.50 621.50 7 619.00 620.00 7 1.89% -13.47%
RECKITT BENCKISER 7462.00 0.27% 20.00 112865 7446.00 7396.00 7500.00 102 7458.00 7468.00 74 0.40% 21.85%
Recordati Industria 44.95 0.40% 0.18 34134 44.79 44.29 45.23 83 44.86 44.90 23 -0.68% 19.20%
RED ELECTRICA 16.00 0.60% 0.10 350753 15.92 15.88 16.19 100 15.99 16.00 270 -1.05% -10.44%
Relx Plc 1729.50 2.07% 35.00 466152 1694.50 1688.00 1731.00 1458 1716.50 1729.50 180 -4.02% -9.21%
Renault 21.56 -2.44% -0.54 365233 22.07 21.30 22.31 163 21.55 21.57 163 -5.25% -48.83%
Rentokil Initial 545.20 0.93% 5.00 237943 539.40 533.60 546.80 1264 544.80 545.80 634 -3.26% 20.30%
REPSOL 5.73 -3.04% -0.18 2324460 5.96 5.73 5.98 567 5.64 6.08 300 -9.42% -59.00%
Rexel 10.21 -0.44% -0.04 99730 10.29 10.05 10.34 917 10.20 10.22 990 -7.10% -13.69%
Rheinmetall 72.42 -0.90% -0.66 25897 72.92 71.56 73.50 25 72.00 72.48 25 -10.42% -29.21%
Rightmove 621.80 0.94% 5.80 368269 621.20 612.60 623.00 757 621.20 622.20 460 -1.68% -1.92%
RIO TINTO 4717.00 -1.71% -82.00 512975 4780.00 4677.50 4802.50 132 4715.00 4720.00 90 -6.19% 5.01%
- - - - - - - - - - - 0.00% 0.00%
ROCKWOOL INT B 2346.00 2.18% 50.00 6168 2296.00 2290.00 2346.00 29 2346.00 2352.00 16 2.18% 48.29%
ROLLS ROYCE 155.35 2.64% 4.00 4695852 151.75 141.75 170.90 1672 154.80 155.45 2239 -14.64% -77.37%
ROTORK 282.40 1.51% 4.20 259553 278.00 276.00 282.60 1600 282.20 282.80 1725 -4.34% -15.35%
Royal Dutch Shell A 11.08 -1.46% -0.16 2132483 11.43 11.05 11.52 255 11.08 11.12 104 -3.23% -57.69%
Royal Mail 240.50 0.08% 0.20 319737 239.70 237.20 241.80 1500 240.50 251.30 9585 0.04% 5.85%
Royal Unibrew 644.40 0.34% 2.20 17306 641.00 639.40 649.60 95 644.20 645.40 94 -0.89% 5.64%
RSA INSURANCE GROUP 450.20 -1.01% -4.60 367006 454.70 443.30 454.70 745 450.20 455.20 5465 -6.40% -20.23%
Rubis 34.30 -2.11% -0.74 83090 35.04 34.22 35.38 70 34.28 34.34 70 -4.99% -37.47%
RWE 31.30 0.16% 0.05 638659 31.34 31.16 31.52 273 31.28 31.32 162 1.56% 14.61%
Ryanair Holdings 11.36 -0.13% -0.01 334059 11.37 10.77 11.42 658 11.32 11.81 1592 -5.59% -22.30%
Rémy Cointreau 149.00 -3.50% -5.40 25709 154.25 147.70 154.25 14 149.00 149.60 25 -0.93% 36.45%
Saab B 258.50 0.31% 0.80 57294 260.00 253.30 260.50 311 257.90 258.30 76 -6.54% -17.70%
SAFRAN 85.04 2.31% 1.92 392653 83.22 80.64 85.21 59 85.02 85.08 59 -10.92% -38.31%
SAGE GROUP 715.20 0.17% 1.20 315385 713.80 701.80 717.00 444 715.00 715.80 727 -2.59% -4.67%
Sainsbury (J) 197.85 -2.30% -4.65 2244903 202.00 197.35 202.40 1540 197.85 198.60 1946 1.57% -14.35%
Salmar 506.60 1.32% 6.60 40365 501.60 500.60 510.80 81 505.40 508.60 81 0.88% 13.11%
SAMHALLSBYGGNADSBOL. 26.78 0.30% 0.08 226233 27.08 26.40 27.22 2412 26.76 26.82 1 -3.53% 16.69%
Sampo 'A' 33.15 -0.24% -0.08 145935 33.19 32.97 33.67 237 33.12 33.17 120 -7.14% -14.89%
Sandvik 167.62 -2.91% -5.03 1650537 172.30 164.70 172.50 126 167.50 167.75 500 -9.42% -8.10%
Sanofi 86.47 -0.97% -0.85 369081 86.86 85.15 86.88 115 86.46 86.49 80 -2.45% -3.62%
SAP SE 129.66 -1.62% -2.14 448289 131.56 127.36 131.62 62 129.66 129.86 115 -4.51% 8.00%
Sartorius Vz 344.00 3.43% 11.40 7381 332.00 331.00 344.60 24 343.40 346.80 9 -0.69% 78.89%
Sartorius Stedim Bio 290.20 4.92% 13.60 16065 280.40 280.00 291.40 30 289.40 290.60 10 -2.75% 97.68%
SBM Offshore 12.91 -0.77% -0.10 42818 13.11 12.87 13.26 599 12.90 12.92 652 -10.68% -22.36%
Schibsted 404.00 -0.10% -0.40 52704 405.90 400.30 406.80 50 398.30 404.80 138 1.87% 51.94%
- - - - - - - - - - - 0.00% 0.00%
Schneider Electric 102.17 -1.42% -1.48 272242 103.20 100.65 103.35 90 102.15 102.25 90 -3.40% 11.54%
SCHRODERS VTG 2630.00 -0.83% -22.00 18234 2664.00 2615.00 2669.00 96 2628.00 2632.00 160 -7.20% -21.30%
SCOR SE 21.12 -1.58% -0.34 136067 21.52 20.88 21.52 321 21.08 21.12 200 -9.82% -43.65%
SCOUT24 AG NA O.N. 75.20 -0.30% -0.23 29485 75.10 74.40 75.50 108 75.15 75.25 108 -1.25% 28.11%
SEB 140.70 -0.07% -0.10 9352 140.70 139.70 141.10 25 140.40 141.40 23 0.72% 6.11%
Securitas B 135.20 0.11% 0.15 244942 134.85 133.90 135.55 394 134.95 135.25 197 -3.60% -16.02%
SEGRO 939.00 0.47% 4.40 357499 938.60 929.60 949.30 342 938.80 939.60 332 -2.94% 4.85%
SES 5.72 -0.76% -0.04 203959 5.78 5.67 5.81 145 5.72 5.77 7642 -5.23% -54.22%
Severn Trent 2466.00 0.78% 19.00 62322 2448.00 2447.00 2495.00 298 2463.00 2467.00 123 -0.36% -2.30%
- - - - - - - - - - - 0.00% 0.00%
Siemens 110.96 -2.39% -2.72 568304 113.74 109.64 113.82 73 110.88 110.96 20 -6.47% -4.97%
Siemens Gamesa Renew 21.49 -0.65% -0.14 330840 21.69 20.97 21.85 302 21.48 21.51 172 -4.45% 37.45%
Siemens Healthineers 37.10 -0.60% -0.23 383603 37.29 36.35 37.44 50 37.10 37.15 75 -2.78% -13.10%
- - - - - - - - - - - 0.00% 0.00%
Signature Aviation 238.80 0.63% 1.50 125576 237.80 232.00 239.30 253 238.40 239.00 713 -5.43% -24.55%
Signify 29.93 -0.17% -0.05 73070 29.95 29.45 29.99 273 29.90 30.08 90 -4.44% 7.51%
Sika AG 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
SimCorp 815.00 0.12% 1.00 14866 809.00 807.75 816.50 6 815.00 816.00 100 0.56% 7.52%
Sinch AB 746.00 1.91% 14.00 2317 741.00 735.00 760.00 13 742.00 750.00 11 -6.16% 160.38%
SEB A 76.62 -0.67% -0.52 692006 77.76 76.18 77.82 200 76.60 76.64 350 -5.83% -12.89%
Skanska B 184.85 0.03% 0.05 118160 185.70 183.50 185.80 446 184.75 185.00 480 -2.71% -12.68%
SKF B 177.20 -0.31% -0.55 325309 179.35 174.00 179.35 91 176.85 177.15 463 -5.29% -6.47%
SMITH & NEPHEW 1447.00 -0.96% -14.00 429988 1454.00 1434.00 1455.50 1972 1350.50 1459.00 1708 -6.34% -20.99%
Smiths Group 1298.00 -2.37% -31.50 207418 1314.00 1288.00 1324.00 251 1296.50 1299.00 359 -10.70% -22.97%
SMURFIT KAPPA GRP 31.40 -0.95% -0.30 116085 31.58 30.76 31.86 41 31.34 31.46 50 -5.59% -8.35%
SNAM 4.41 0.71% 0.03 2416393 4.38 4.36 4.43 1000 4.41 4.41 1200 2.01% -5.75%
Société Générale 10.87 -3.19% -0.36 1538824 11.28 10.81 11.29 303 10.87 10.99 2517 -14.30% -65.05%
Sodexo 60.52 0.80% 0.48 36072 60.06 59.21 60.86 109 60.14 60.56 18 -4.75% -42.82%
Sofina 233.00 -0.85% -2.00 2910 234.00 231.00 235.00 12 229.00 233.00 24 -1.89% 20.85%
- - - - - - - - - - - 0.00% 0.00%
Soitec S.A. 122.50 -0.41% -0.50 31053 123.50 122.10 125.10 25 122.50 122.70 46 -6.06% 31.09%
Solvay 72.94 -1.17% -0.86 19302 74.32 72.90 74.38 50 72.86 72.96 50 -9.55% -29.46%
- - - - - - - - - - - 0.00% 0.00%
Sopra Steria Group 129.00 -2.86% -3.80 7573 132.50 128.60 132.60 18 128.30 129.20 63 -7.79% -10.35%
Spectris 2375.00 -0.46% -11.00 14377 2387.00 2347.00 2404.00 191 2374.00 2548.00 918 -4.89% -18.50%
Spie 14.16 -1.67% -0.24 15711 14.29 14.08 14.47 100 14.14 14.18 240 -8.29% -22.07%
SPIRAX-SARCO ENGIN. 10930.00 0.69% 75.00 114774 10885.00 10820.00 10980.00 70 10930.00 10945.00 67 2.39% 22.40%
SSE 1186.25 1.09% 12.75 309357 1177.00 1171.50 1193.50 271 1186.00 1196.00 1994 -2.69% -17.88%
ST JAMES'S PLACE 913.40 -0.37% -3.40 307698 913.40 907.20 926.00 220 912.80 913.60 190 -7.33% -21.63%
- - - - - - - - - - - 0.00% 0.00%
STANDARD CHARTERED 336.60 -3.08% -10.70 1180088 343.70 334.20 346.90 935 336.70 337.00 430 -7.07% -52.91%
Standard Life Aberde 208.00 -1.05% -2.20 3297615 210.70 206.00 211.40 1558 208.00 208.30 2652 -9.25% -36.70%
STMicroelectronics 25.03 -2.19% -0.56 469448 25.60 24.51 25.67 134 25.02 25.05 90 -3.88% 4.25%
Stora Enso Oyj R 13.36 -0.67% -0.09 274672 13.41 13.25 13.57 500 13.34 13.37 440 -5.28% 2.57%
Storebrand 46.79 -0.89% -0.42 280453 47.40 46.40 47.47 398 46.78 46.97 844 -8.22% -32.25%
- - - - - - - - - - - 0.00% 0.00%
Suez Environnement 15.00 5.24% 0.75 1112938 14.19 14.19 15.00 2918 14.78 15.00 223 1.11% 11.11%
- - - - - - - - - - - 0.00% 0.00%
Svenska Cellulos B 122.90 1.11% 1.35 222784 121.85 121.55 123.65 709 122.75 122.90 212 -0.41% 29.34%
SHB A 74.32 -0.13% -0.10 1583770 75.22 73.86 75.40 360 74.30 74.38 1141 -4.25% -26.27%
- - - - - - - - - - - 0.00% 0.00%
Sweco B 502.00 0.40% 2.00 7738 500.00 493.80 503.00 50 501.00 502.50 111 -0.59% 38.83%
Swedbank A 137.84 -0.93% -1.30 263154 139.74 137.50 140.34 61 137.86 137.98 400 -2.77% -1.23%
SWEDISH MATCH 741.60 2.35% 17.00 140907 727.00 723.20 743.40 121 741.20 742.00 35 2.49% 54.05%
Swedish Orphan Bio 223.40 -1.54% -3.50 186238 226.80 221.70 228.30 369 223.40 225.10 159 -3.79% 44.78%
- - - - - - - - - - - 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 117.60 -0.25% -0.30 42898 118.15 116.85 118.55 68 117.45 117.70 69 -1.63% 25.11%
TAG Immobilien 25.34 0.28% 0.07 72384 25.26 25.04 25.36 773 25.10 25.36 50 -1.93% 14.14%
TATE & LYLE 667.80 -0.33% -2.20 123413 672.00 665.00 676.00 200 667.60 676.80 3655 -3.69% -12.29%
Taylor Wimpey 101.35 0.15% 0.15 1261674 101.42 100.00 102.40 3265 101.20 101.40 3357 -4.12% -47.72%
TEAMVIEWER AG INH O. 42.42 1.34% 0.56 37991 41.66 41.04 42.60 174 41.97 42.54 174 -0.42% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TechnipFMC 5.18 -0.96% -0.05 299901 5.40 5.16 5.43 200 5.18 5.19 440 -18.23% -72.63%
Tele2 B 124.75 0.73% 0.90 361995 123.60 123.45 125.35 270 124.70 124.85 671 0.08% -8.04%
Telecom Italia 0.34 -2.37% -0.01 2217510 0.35 0.34 0.35 10306 0.34 0.34 14700 -4.44% -39.44%
Telefónica Dtl. 2.21 -1.91% -0.04 796919 2.26 2.20 2.26 3292 2.20 2.21 3414 -8.54% -14.39%
TELEFÓNICA 2.95 -1.27% -0.04 3134212 3.00 2.95 3.05 3979 2.95 2.96 2000 -5.27% -52.54%
Telenor 148.95 -1.03% -1.55 143118 150.85 148.85 151.95 329 148.90 149.45 270 -1.62% -5.46%
Telia Company 35.34 -0.90% -0.32 2107220 35.66 35.27 36.08 1000 35.29 35.35 760 0.63% -12.33%
Temenos Group 173.90 - - - - - - 319 166.35 180.65 314 -0.54% 47.37%
TENARIS 4.10 -1.94% -0.08 586893 4.21 4.08 4.25 847 4.09 4.10 850 -12.20% -59.43%
Terna S.p.A. 5.99 0.94% 0.06 888868 5.94 5.92 6.03 608 5.99 6.00 650 -0.20% 0.44%
TESCO 215.80 -1.60% -3.50 3171042 220.10 215.50 220.30 3488 215.60 215.90 1520 -2.04% -15.34%
Thales 62.18 -0.13% -0.08 65666 61.90 60.98 62.60 133 62.08 62.24 131 -5.39% -32.75%
THULE GROUP AB (PUBL 276.00 3.06% 8.20 8606 269.20 268.80 276.00 70 274.60 277.20 80 1.02% 27.31%
thyssenkrupp AG 4.37 -5.41% -0.25 492725 4.67 4.37 4.67 200 4.37 4.38 200 -22.06% -63.80%
Tomra Systems 385.40 1.39% 5.30 281943 380.60 380.60 386.20 43 385.30 385.80 90 1.90% 38.14%
Topdanmark 291.20 3.56% 10.00 15863 284.00 282.60 291.60 129 290.40 292.20 95 4.90% -11.44%
Total 27.95 -1.53% -0.43 1545891 28.75 27.84 28.86 353 27.95 27.96 190 -10.41% -43.02%
TP ICAP Plc 269.00 -0.59% -1.60 51085 271.20 264.80 271.80 1760 268.40 269.00 1774 -12.26% -34.31%
TRAINLINE PLC LS 0,0 354.00 2.19% 7.60 61963 350.00 345.20 364.40 8457 348.20 358.00 2148 -9.09% -29.62%
TRAVIS PERKINS 1041.50 -0.22% -2.25 122340 1046.50 1033.00 1050.50 2400 999.00 1042.50 510 -6.26% -35.09%
Trelleborg B 155.95 -1.20% -1.90 174318 157.25 154.20 158.15 594 155.85 156.05 363 -4.38% -7.31%
TRITAX BIG BOX REIT 152.20 1.33% 2.00 434678 150.80 150.30 152.20 5609 152.10 152.30 5367 -3.06% 2.35%
Tryg A/S 194.30 -0.26% -0.50 32298 194.10 193.60 196.10 130 194.20 194.80 193 -0.77% -1.87%
Téléperformance 260.70 -0.50% -1.30 17808 261.00 257.70 264.50 106 258.60 260.80 15 -0.80% 20.14%
Ubisoft Entertainmen 76.58 3.43% 2.54 71037 74.70 74.36 76.78 110 76.52 76.96 45 5.63% 24.48%
- - - - - - - - - - - 0.00% 0.00%
UCB 97.48 -0.04% -0.04 53818 97.62 96.14 97.89 35 97.22 97.76 33 -1.91% 38.07%
UNITED DRUG 766.50 4.07% 30.00 38906 739.00 737.50 767.50 497 766.50 767.50 290 1.86% -5.25%
Umicore 34.94 -1.13% -0.40 258803 35.35 34.57 35.63 90 34.93 34.98 121 -13.62% -19.16%
UNICREDIT 6.74 -3.82% -0.27 2174209 6.96 6.74 6.76 390 6.73 6.74 914 -13.98% -48.30%
Unilever 50.96 0.63% 0.32 550735 50.82 50.40 51.38 116 50.94 51.02 229 -0.27% -4.69%
UNILEVER 4754.00 0.55% 26.00 433818 4737.00 4710.00 4788.00 100 4753.00 4757.00 421 0.30% 9.33%
Uniper 27.36 -0.18% -0.05 87795 27.42 27.18 27.72 429 27.36 27.40 80 0.29% -7.51%
UNITE GROUP 837.50 0.42% 3.50 56244 830.50 824.00 843.50 669 836.50 838.00 137 -9.51% -33.64%
UNITED INTERNET 32.56 -0.28% -0.09 74812 32.84 32.13 33.06 34 32.56 32.77 48 -19.51% 11.09%
UNITED UTILITIES 873.40 1.96% 16.80 502962 866.20 860.80 893.40 369 872.60 873.20 69 -0.16% -7.67%
UPM-KYMMENE 25.60 -1.54% -0.40 209072 26.05 25.50 26.26 320 25.60 25.67 195 -6.16% -17.21%
Valmet OYJ 22.35 0.40% 0.09 93330 22.25 22.05 22.52 365 22.34 22.40 224 -3.95% 4.54%
Valéo 26.72 -0.96% -0.26 235969 26.94 26.21 27.00 110 26.71 26.75 160 -0.71% -14.82%
Varta 118.70 0.94% 1.10 12207 118.10 116.90 120.00 1 105.00 121.50 2377 -1.41% -2.38%
- - - - - - - - - - - 0.00% 0.00%
Veolia Environnement 18.31 1.78% 0.32 501525 17.93 17.90 18.36 203 18.31 18.32 203 -2.35% -22.74%
VERBUND A 46.34 0.48% 0.22 15975 45.82 45.65 46.40 944 46.02 46.60 944 0.35% 2.70%
VESTAS WIND SYSTEMS 956.80 -0.28% -2.70 130002 955.80 943.80 957.20 61 956.80 957.20 59 -1.66% 41.62%
VICTREX 1829.00 0.27% 5.00 34881 1823.50 1816.00 1866.00 4 1700.00 1830.00 194 -8.78% -26.84%
- - - - - - - - - - - 0.00% 0.00%
Vinci 70.68 -0.65% -0.46 403078 71.04 69.76 71.04 80 69.96 70.68 87 -6.98% -28.46%
VISCOFAN 56.75 1.34% 0.75 47695 55.75 55.35 57.00 65 56.65 56.75 45 -0.26% 20.08%
Vivendi 23.55 -0.88% -0.21 563365 23.74 23.24 23.89 352 23.51 23.55 357 -1.67% -8.93%
VODAFONE GROUP 103.82 -0.12% -0.12 10782499 104.94 102.96 105.98 8821 103.76 103.92 1500 -4.31% -29.38%
VOESTALPINE 21.64 -0.07% -0.01 34411 21.73 21.41 21.78 2020 21.43 21.87 2020 -3.28% -13.07%
Volkswagen VZ 133.00 -2.81% -3.84 246987 136.72 131.94 136.72 43 133.04 133.12 43 -6.39% -24.63%
Volvo B 166.40 -0.36% -0.60 761103 167.30 164.25 167.85 258 166.40 166.50 268 -2.89% 5.99%
Vonovia SE 57.36 -1.07% -0.62 179845 58.06 56.84 58.20 121 57.32 57.38 139 -5.03% 19.60%
Wärtsilä 6.31 -0.61% -0.04 451370 6.35 6.23 6.38 300 6.30 6.31 500 -7.70% -36.08%
Wallenstam B 135.60 0.71% 0.95 24594 134.50 134.30 136.70 363 135.50 135.70 140 1.27% 19.58%
Warehouses De Pauw 29.86 -0.33% -0.10 32699 30.00 29.56 30.10 230 29.84 30.04 103 -3.74% 28.55%
WEIR GROUP 1187.00 -1.78% -21.50 142954 1204.50 1169.00 1213.00 399 1186.00 1188.50 398 -9.73% -21.39%
Wendel 73.55 -0.34% -0.25 8556 73.50 72.15 73.75 40 73.45 73.60 102 -9.20% -37.83%
WFD Unibail Rodamco 30.27 -0.64% -0.20 171313 30.73 30.20 31.54 123 30.24 30.27 70 -5.41% -78.39%
Whitbread 2070.00 0.63% 13.00 86841 2058.00 2025.00 2092.00 159 2068.00 2072.00 159 -6.63% -50.44%
Wienerberger 21.26 -0.65% -0.14 57371 21.46 21.08 21.48 300 21.26 21.42 1110 -9.15% -19.77%
Wihlborgs Fastighete 171.10 0.71% 1.20 37067 170.40 168.60 172.00 170 171.00 171.30 527 -1.38% -0.93%
WOLTERS KLUWER 72.94 0.66% 0.48 157067 73.10 72.30 73.12 47 72.34 72.96 47 -0.14% 12.08%
Worldline 73.22 -0.79% -0.58 181373 74.10 72.20 74.38 50 73.20 73.24 50 -5.72% 16.41%
WPP PLC 587.20 0.96% 5.60 584977 581.00 573.20 589.60 290 587.00 587.60 553 -2.26% -45.15%
Yara Intl. 351.00 0.00% 0.00 92293 353.20 350.10 356.40 131 351.10 351.40 200 -1.07% -4.28%
Zalando 75.98 1.12% 0.84 65324 75.60 74.44 76.48 106 75.92 76.08 45 -1.55% 68.88%
- - - - - - - - - - - 0.00% 0.00%
Colruyt 55.92 -0.36% -0.20 19708 55.98 55.78 56.84 139 55.96 56.02 139 2.46% 20.00%