Finanz und Wirtschaft 
25.01.2021 20:55:28
Chart
Kursdaten
| Kurs | 367.02 | Eröffnung | 367.02 |
| Diff. absolut | -4.38 | Tages-Hoch | 367.02 |
| Diff. % | -1.18 % | Tages-Tief | 367.02 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.01.2021 | 371.40 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.01.2021 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 25.01.2021 / 20:55 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 0.65% | 376.4 | 367.0 |
| 1 Woche | -0.42% | 372.9 | 367.0 |
| 1 Monat | 1.86% | 376.4 | 363.6 |
| 3 Monate | 14.54% | 376.4 | 297.6 |
| 6 Monate | 15.10% | 376.4 | 297.6 |
| 1 Jahr | 5.22% | 376.4 | 225.3 |
| 3 Jahre | -1.38% | 376.4 | 225.3 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1137.50 | -0.66% | -7.50 | 161005 | 1149.00 | 1132.00 | 1153.50 | 618 | 1137.50 | 1139.00 | 587 | -0.52% | -1.26% |
| A.P. Moller-Maersk B | 13645.00 | -5.18% | -745.00 | 12 | 13965.00 | 13645.00 | 14025.00 | 1 | 13730.00 | 13715.00 | 1 | -10.11% | 0.07% |
| A2A SpA | 1.37 | 0.00% | 0.00 | - | 1.37 | 1.37 | 1.37 | 96 | 1.34 | 1.35 | 10159 | 3.59% | 5.06% |
| AAK AB | 159.07 | 0.00% | 0.00 | - | 159.07 | 159.07 | 159.07 | 9 | 159.05 | 159.10 | 83 | -2.68% | -4.32% |
| Aalberts Industries | 37.51 | 0.00% | 0.00 | - | 37.51 | 37.51 | 37.51 | 18 | 39.85 | 39.26 | 5 | -1.75% | 2.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABN AMRO GROUP DR/EO | 7.98 | -4.08% | -0.34 | 1960 | 8.08 | 7.98 | 8.08 | 15 | 8.00 | 18.80 | 12 | -8.69% | -0.76% |
| ACCIONA | 127.80 | -0.39% | -0.50 | 42 | 129.60 | 127.80 | 129.60 | 15 | 129.00 | 128.90 | 15 | 0.71% | 9.04% |
| Accor S.A. | 28.11 | -4.94% | -1.46 | 15070 | 28.59 | 27.93 | 28.59 | 300 | 27.99 | 28.15 | 300 | -5.77% | -5.03% |
| Ackermans & van Haar | 130.55 | 0.12% | 0.15 | 75 | 130.55 | 130.55 | 130.55 | 44 | 130.30 | 130.70 | 8 | 1.28% | 5.88% |
| ACS ACTIVIDADES DE C | 27.02 | 0.00% | 0.00 | 99888 | 26.52 | 26.52 | 27.02 | 400 | 26.60 | 26.70 | 10 | -5.36% | -1.06% |
| Addtech B | 115.00 | -1.71% | -2.00 | 108 | 115.00 | 115.00 | 115.00 | 38 | 115.00 | 116.00 | 189 | -3.36% | 6.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Adevinta | 128.80 | 0.00% | 0.00 | - | 128.80 | 128.80 | 128.80 | 8 | 131.20 | 130.80 | 459 | 1.10% | -10.62% |
| ADIDAS | 270.15 | -2.96% | -8.25 | 370 | 275.40 | 269.10 | 275.70 | 29 | 269.60 | 270.60 | 28 | -8.24% | -9.59% |
| ADLER GROUP S.A. NPV | 26.16 | 0.00% | 0.00 | - | 26.16 | 26.16 | 26.16 | 72 | 26.10 | 37.00 | 11 | 0.85% | -9.48% |
| Admiral Group | 2943.00 | -0.47% | -14.00 | 42363 | 2955.00 | 2934.50 | 2966.00 | 22 | 2942.00 | 2944.00 | 104 | 0.44% | 1.00% |
| Adyen | 1875.75 | -2.22% | -42.50 | 132 | 1929.00 | 1866.50 | 1929.00 | 4 | 1846.50 | 1909.50 | 6 | 4.63% | -1.90% |
| Aedifica | 98.80 | 0.00% | 0.00 | - | 98.80 | 98.80 | 98.80 | 17 | 97.80 | 98.90 | 113 | 2.07% | 1.02% |
| AEGON | 3.57 | 0.00% | 0.00 | - | 3.57 | 3.57 | 3.57 | 1500 | 2.93 | 6.00 | 29 | -3.02% | 10.36% |
| Aena SA | 127.30 | -2.97% | -3.90 | 407 | 129.40 | 126.60 | 129.40 | 11 | 128.90 | 128.80 | 1 | -7.69% | -10.60% |
| AF Poeyry B | 238.60 | 0.00% | 0.00 | - | 238.60 | 238.60 | 238.60 | 70 | 238.60 | 243.00 | 67 | -4.48% | -5.09% |
| AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 43.86 | 49 | 0.00% | 4.42% |
| Air Liquide | 132.28 | 0.47% | 0.62 | 30776 | 132.28 | 132.28 | 132.28 | 58 | 131.10 | 131.30 | 59 | 0.00% | -1.84% |
| Airbus Group | 84.94 | -4.23% | -3.75 | 23374 | 87.80 | 84.64 | 87.80 | 5 | 83.50 | 85.09 | 5 | -6.73% | -5.74% |
| Aker BP | 218.60 | -3.06% | -6.90 | 1620 | 221.70 | 217.50 | 221.70 | 267 | 219.60 | 218.50 | 26 | -8.00% | 1.30% |
| Akzo Nobel | 84.94 | -1.12% | -0.96 | 352 | 86.60 | 84.82 | 86.60 | 3 | 84.88 | 84.94 | 50 | -2.75% | -3.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALFA LAVAL | 232.60 | -1.54% | -3.65 | 1446 | 234.80 | 232.10 | 234.80 | 16 | 232.00 | 232.10 | 2 | -0.94% | 2.38% |
| Allegro.eu | 82.99 | 0.00% | 0.00 | - | 82.99 | 82.99 | 82.99 | 228 | 81.90 | - | - | 0.00% | 0.00% |
| ALLIANZ | 190.26 | -2.28% | -4.44 | 22748 | 195.25 | 190.12 | 195.02 | 15 | 189.90 | 200.00 | 7 | -5.06% | -6.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 46.65 | -1.81% | -0.86 | 678 | 46.96 | 46.65 | 47.13 | 5 | 46.04 | 46.08 | 19 | 2.06% | -0.19% |
| alstria office REIT | 14.24 | 0.00% | 0.00 | - | 14.24 | 14.24 | 14.24 | 12 | 5.40 | 14.36 | 7 | -2.16% | -3.33% |
| Alten | 92.15 | -1.79% | -1.68 | 4 | 92.15 | 92.15 | 92.15 | 40 | 90.05 | 93.95 | 11 | -2.31% | -1.23% |
| Altice Europe A | 5.34 | 0.11% | 0.01 | 323 | 5.34 | 5.34 | 5.34 | 388 | 5.34 | 5.35 | 200 | 0.19% | -0.22% |
| Amadeus IT | 54.68 | 0.00% | 0.00 | 130656 | 52.98 | 52.98 | 54.68 | 166 | 50.00 | 52.50 | 18 | -2.67% | -8.99% |
| Ambu | 260.10 | 0.00% | 0.00 | - | 260.10 | 260.10 | 260.10 | 426 | 241.30 | 248.00 | 51 | 0.77% | -1.18% |
| Amplifon | 33.98 | 0.00% | 0.00 | - | 33.98 | 33.98 | 33.98 | 51 | 33.56 | 33.46 | 5 | -0.26% | 0.06% |
| ams AG | 20.59 | -4.98% | -1.08 | 10290 | 21.67 | 20.46 | 21.67 | 1892 | 20.46 | 20.80 | 1218 | -6.79% | 5.94% |
| Amundi S.A. | 66.35 | 0.00% | 0.00 | - | 66.35 | 66.35 | 66.35 | 9 | 65.05 | 69.75 | 24 | -4.33% | -1.12% |
| Andritz | 40.88 | 0.20% | 0.08 | 5 | 40.88 | 40.88 | 40.88 | 6 | 40.08 | 39.96 | 3 | 4.34% | 9.42% |
| ANGLO AMERICAN | 2515.50 | -4.03% | -105.50 | 952161 | 2640.00 | 2498.00 | 2650.00 | 345 | 2498.00 | 2515.50 | 115 | -6.19% | 3.65% |
| AB InBev | 53.10 | -3.01% | -1.65 | 5777 | 53.97 | 52.91 | 53.99 | 700 | 48.00 | 59.47 | 30 | -6.92% | -7.25% |
| ANTOFAGASTA | 1462.00 | -2.47% | -37.00 | 332115 | 1512.00 | 1461.00 | 1536.50 | 371 | 1461.50 | 1464.00 | 170 | -4.04% | 1.28% |
| ArcelorMittal | 17.92 | -3.63% | -0.67 | 50287 | 19.08 | 17.82 | 19.08 | 1100 | 17.90 | 17.96 | 1100 | -10.97% | -5.46% |
| arGEN-X | 254.80 | 0.00% | 0.00 | - | 254.80 | 254.80 | 254.80 | 100 | 257.00 | 257.60 | 100 | 9.64% | 5.29% |
| Arkema | 93.28 | -2.49% | -2.38 | 102 | 94.94 | 93.28 | 94.94 | 24 | 93.48 | 93.66 | 5 | -3.47% | -0.74% |
| Aroundtown | 5.59 | -4.28% | -0.25 | 8092 | 5.80 | 5.59 | 5.80 | 42 | 5.50 | 5.61 | 17 | -6.11% | -9.34% |
| ASHMORE GROUP | 444.20 | -0.49% | -2.20 | 180058 | 450.20 | 441.00 | 452.20 | 652 | 443.80 | 444.80 | 652 | -1.07% | 2.97% |
| ASHTEAD GROUP | 3748.00 | -2.06% | -79.00 | 138593 | 3840.00 | 3733.00 | 3859.00 | 90 | 3746.00 | 3749.00 | 80 | 2.38% | 9.00% |
| ASM International | 224.30 | 0.65% | 1.45 | 17 | 226.70 | 224.00 | 226.70 | 8 | 221.00 | 221.10 | 8 | 7.04% | 24.16% |
| ASML Holding | 460.70 | -0.64% | -2.98 | 6209 | 468.48 | 457.30 | 471.93 | 8 | 461.85 | 460.45 | 50 | 5.32% | 15.55% |
| ASR Nederland | 34.21 | 0.00% | 0.00 | - | 34.21 | 34.21 | 34.21 | 221 | 32.86 | 32.92 | 222 | -0.55% | 3.89% |
| ASSA Abloy B | 209.80 | 0.10% | 0.20 | 898 | 209.00 | 209.00 | 210.70 | 5 | 191.00 | 210.20 | 219 | 1.01% | 3.10% |
| Assicurazioni Genera | 14.47 | 0.24% | 0.04 | 332 | 14.41 | 14.41 | 14.47 | 288 | 14.44 | 14.44 | 9 | -0.28% | 1.47% |
| Associated British F | 2208.00 | -2.08% | -47.00 | 311200 | 2258.00 | 2191.00 | 2266.00 | 600 | 2201.00 | 2209.00 | 100 | -2.86% | -2.69% |
| Assura PLC | 74.70 | -0.13% | -0.10 | 346110 | 75.10 | 74.35 | 75.55 | 853 | 74.50 | 74.80 | 2100 | -1.71% | -2.35% |
| AstraZeneca | 7871.00 | 1.50% | 116.00 | 855724 | 7850.00 | 7804.00 | 7947.00 | 100 | 7853.00 | 7872.00 | 76 | 2.53% | 7.23% |
| Atlantia | 13.37 | -1.51% | -0.20 | 2054 | 13.31 | 13.31 | 13.37 | 83 | 13.21 | 13.37 | 511 | -2.16% | -9.23% |
| Atlas Copco A | 468.00 | -0.17% | -0.80 | 152 | 476.00 | 468.00 | 476.00 | 43 | 468.30 | 467.70 | 50 | 2.54% | 10.48% |
| ATOS | 61.51 | -7.22% | -4.79 | 3751 | 62.56 | 61.30 | 62.59 | 15 | 61.68 | 61.54 | 5 | -6.96% | -18.05% |
| AUTO TRADER GRP PLCL | 578.40 | 1.08% | 6.20 | 338675 | 577.00 | 571.80 | 585.60 | 869 | 577.60 | 578.40 | 240 | 1.76% | -2.72% |
| AVAST PLC. (WI) LS-, | 521.00 | -0.67% | -3.50 | 307049 | 528.50 | 517.50 | 531.00 | 5212 | 497.20 | 522.00 | 1912 | -2.43% | -2.89% |
| AVEVA GROUP | 3820.00 | -0.37% | -14.00 | 33123 | 3846.00 | 3793.00 | 3858.00 | 84 | 3817.00 | 3822.00 | 85 | 1.92% | 19.71% |
| Aviva | 341.30 | -2.43% | -8.50 | 2302457 | 351.40 | 339.40 | 352.30 | 731 | 341.20 | 341.80 | 1938 | -2.76% | 4.89% |
| AXA S.A. | 18.79 | -1.83% | -0.35 | 5625 | 19.00 | 18.79 | 19.00 | 5 | 17.93 | 18.79 | 5 | -4.56% | -3.92% |
| Axfood | 201.00 | -0.20% | -0.40 | 5 | 201.00 | 201.00 | 201.00 | 109 | 200.20 | 202.00 | 6 | 0.68% | 4.69% |
| Aéroports de Paris | 92.35 | -0.11% | -0.10 | 5 | 92.35 | 92.35 | 92.35 | 17 | 91.75 | 112.30 | 8 | -4.40% | -12.71% |
| B & M Europ.Value Re | 527.00 | 1.31% | 6.80 | 532911 | 521.00 | 521.00 | 530.20 | 550 | 526.80 | 527.40 | 1022 | 4.65% | 1.62% |
| BAE SYSTEMS | 471.40 | -1.71% | -8.20 | 1090229 | 482.00 | 466.50 | 482.10 | 5851 | 447.60 | 471.40 | 470 | -3.40% | -3.99% |
| Bakkafrost P/F | 591.00 | -2.96% | -18.00 | 27 | 591.00 | 591.00 | 591.00 | 3 | 609.00 | 601.50 | 119 | 0.34% | -3.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BBVA | 3.90 | -2.17% | -0.09 | 8112 | 4.02 | 3.87 | 4.02 | 622 | 3.88 | 4.19 | 5 | -4.12% | -3.93% |
| Banco BPM | 1.83 | 0.00% | 0.00 | - | 1.83 | 1.83 | 1.83 | 1416 | 1.83 | 1.79 | 549 | -2.65% | 1.35% |
| BA.SABADELL | 0.36 | -5.38% | -0.02 | 3370 | 0.36 | 0.36 | 0.36 | 8837 | 0.36 | 0.36 | 8920 | -13.91% | 0.37% |
| Banco Santander | 2.50 | -3.03% | -0.08 | 25551 | 2.57 | 2.48 | 2.57 | 2000 | 2.47 | 2.49 | 646 | -8.71% | -2.25% |
| Bank of Ireland | 3.38 | 0.00% | 0.00 | - | 3.38 | 3.38 | 3.38 | 38 | 3.12 | 3.14 | 230 | -5.27% | 2.30% |
| Bank Pekao | 89.26 | 0.00% | 0.00 | - | 89.26 | 89.26 | 89.26 | 58 | 51.70 | 60.00 | 82 | 0.00% | 0.00% |
| BANKINTER | 4.89 | 0.24% | 0.01 | 7319 | 4.91 | 4.86 | 4.91 | 10 | 4.71 | 4.83 | 214 | 2.12% | 10.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Barclays Bank | 136.76 | -4.16% | -5.94 | 7798483 | 144.08 | 136.56 | 145.22 | 5000 | 134.22 | 137.38 | 5000 | -9.57% | -7.42% |
| BARRATT DEVELOPMENTS | 687.00 | -1.04% | -7.20 | 420165 | 697.60 | 681.80 | 699.00 | 769 | 687.00 | 688.00 | 476 | -2.11% | 2.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 65.00 | -1.98% | -1.31 | 1581 | 66.32 | 64.61 | 66.32 | 80 | 64.47 | 76.88 | 10 | -3.62% | 0.51% |
| BAWAG GROUP | 39.24 | 0.00% | 0.00 | - | 39.24 | 39.24 | 39.24 | 42 | 38.94 | 46.20 | 5 | 0.46% | 3.15% |
| BAYER | 51.90 | -1.40% | -0.73 | 58 | 52.71 | 51.90 | 52.71 | 11 | 51.88 | 74.00 | 5 | -1.37% | 9.78% |
| BMW | 70.19 | -1.98% | -1.42 | 8237 | 72.17 | 69.69 | 72.41 | 471 | 70.29 | 72.00 | 23 | 1.36% | -3.36% |
| BE Semiconductor Ind | 56.94 | -1.68% | -0.97 | 2066 | 58.78 | 56.82 | 58.78 | 5 | 56.84 | 56.90 | 125 | 4.94% | 14.34% |
| BEAZLEY PLC LS -,05 | 328.00 | -5.20% | -18.00 | 135387 | 343.40 | 326.20 | 343.40 | 1112 | 327.40 | 328.20 | 755 | -4.15% | -10.33% |
| Bechtle | 181.70 | 0.00% | 0.00 | - | 181.70 | 181.70 | 181.70 | 3 | 176.80 | 181.70 | 9 | 5.70% | 0.66% |
| BEIERSDORF | 91.12 | 0.00% | 0.00 | - | 91.12 | 91.12 | 91.12 | 6 | 84.00 | 91.26 | 61 | -1.56% | -3.92% |
| Beijer B | 367.00 | 1.47% | 5.30 | 5 | 367.00 | 367.00 | 367.00 | 47 | 361.00 | 366.20 | 48 | -1.08% | -2.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 2817.00 | -0.98% | -28.00 | 54832 | 2867.00 | 2796.00 | 2883.00 | 123 | 2815.00 | 2820.00 | 123 | -3.20% | -5.18% |
| BERKELEY GROUP | 4425.00 | -0.90% | -40.00 | 75325 | 4486.00 | 4373.00 | 4486.00 | 28 | 4425.00 | 4431.00 | 68 | -1.12% | -7.21% |
| BHP Group | 2090.00 | -0.95% | -20.00 | 1347778 | 2122.50 | 2073.00 | 2135.50 | 1217 | 2066.50 | 2090.50 | 140 | -1.18% | 8.34% |
| BillerudKorsnäs | 159.97 | 2.09% | 3.27 | 1200 | 160.35 | 159.97 | 160.35 | 41 | 157.15 | 156.05 | 9 | 6.30% | 9.61% |
| BNP Paribas | 41.15 | -4.81% | -2.08 | 2337 | 42.73 | 41.07 | 42.73 | 350 | 41.09 | 41.31 | 350 | -7.93% | -5.26% |
| Boliden | 295.85 | 0.00% | 0.00 | - | 295.85 | 295.85 | 295.85 | 256 | 290.00 | 290.30 | 267 | 0.15% | 1.15% |
| Bolloré | 3.46 | -1.48% | -0.05 | 251 | 3.50 | 3.46 | 3.50 | 136 | 3.47 | 3.46 | 663 | -2.48% | 2.00% |
| Bouygues | 32.77 | -3.48% | -1.18 | 600 | 32.72 | 32.72 | 32.81 | 32 | 32.73 | 32.74 | 50 | -6.82% | -2.96% |
| BP PLC | 279.95 | -3.27% | -9.45 | 8478292 | 291.00 | 278.35 | 291.00 | 2210 | 275.50 | 289.70 | 8388 | -6.79% | 9.46% |
| Brenntag | 67.20 | -0.39% | -0.26 | 8 | 68.00 | 67.20 | 68.00 | 2 | 67.44 | 66.94 | 12 | 0.00% | 5.00% |
| BRIT AMER TOBACCO | 2732.00 | -0.16% | -4.50 | 714277 | 2744.50 | 2723.00 | 2773.00 | 1138 | 2442.00 | 2732.00 | 110 | -0.94% | 0.42% |
| BRITISH LAND CO | 429.40 | -2.08% | -9.10 | 908502 | 441.50 | 426.00 | 441.50 | 723 | 429.20 | 429.60 | 723 | -5.23% | -12.12% |
| BRITVIC | 761.00 | 0.79% | 6.00 | 79727 | 765.50 | 743.50 | 765.50 | 569 | 760.50 | 763.00 | 120 | -3.43% | -6.05% |
| BT GROUP | 131.55 | -2.23% | -3.00 | 4074813 | 134.80 | 130.45 | 135.25 | 1750 | 130.45 | 131.60 | 2469 | -4.92% | -1.16% |
| BUNZL | 2462.00 | 2.24% | 54.00 | 109965 | 2429.00 | 2419.00 | 2473.00 | 135 | 2459.00 | 2473.00 | 135 | 0.98% | 0.49% |
| BURBERRY GROUP | 1687.50 | -4.28% | -75.50 | 270412 | 1757.50 | 1673.50 | 1761.00 | 800 | 1684.00 | 1688.50 | 184 | -2.79% | -5.86% |
| Bureau Veritas | 21.95 | -0.90% | -0.20 | 3212 | 22.10 | 21.81 | 22.10 | 15 | 21.87 | 21.94 | 52 | -3.60% | 0.60% |
| Caixabank SA | 2.05 | -1.01% | -0.02 | 573 | 2.05 | 2.05 | 2.05 | 484 | 2.08 | 1.99 | 3724 | -7.95% | -2.84% |
| Cap Gemini | 121.45 | -0.61% | -0.75 | 25 | 121.30 | 121.30 | 121.45 | 9 | 121.50 | 121.25 | 3 | -3.00% | -4.33% |
| Carl Zeiss Meditec | 131.20 | 0.00% | 0.00 | - | 131.20 | 131.20 | 131.20 | 51 | 101.90 | 131.20 | 1 | 11.75% | 20.15% |
| CARLSBERG B | 929.20 | 0.00% | 0.00 | - | 929.20 | 929.20 | 929.20 | 8 | 898.20 | 929.20 | 100 | -1.69% | -4.99% |
| Carnival | 1181.00 | -6.84% | -86.75 | 228868 | 1269.50 | 1169.00 | 1269.50 | 200 | 1176.00 | 1208.50 | 500 | -11.50% | -14.11% |
| Carrefour | 15.04 | 0.00% | 0.00 | - | 15.04 | 15.04 | 15.04 | 7 | 14.85 | 20.00 | 7 | -3.04% | 6.97% |
| Castellum | 202.60 | -3.34% | -7.00 | 97 | 207.40 | 201.20 | 207.40 | 69 | 202.80 | 202.60 | 8 | -1.89% | -2.92% |
| CD Projekt | 275.00 | 0.00% | 0.00 | - | 275.00 | 275.00 | 275.00 | 20 | 261.50 | 262.80 | 5 | 0.00% | 0.00% |
| Cellnex Telecom | 50.29 | 0.30% | 0.15 | 15455 | 50.11 | 50.23 | 50.29 | 49 | 50.16 | 50.36 | 26 | 7.31% | 1.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 49.03 | -2.33% | -1.17 | 2568631 | 50.20 | 48.65 | 50.20 | 6382 | 48.96 | 50.18 | 81582 | -1.15% | 5.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 559.60 | 5.78% | 30.60 | 855 | 531.30 | 531.30 | 559.60 | 27 | 528.80 | 540.00 | 100 | -1.79% | -10.86% |
| Michelin (CGDE) | 111.40 | -0.40% | -0.45 | 17 | 111.40 | 111.40 | 111.40 | 70 | 109.80 | 109.95 | 71 | 2.25% | 5.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CLOSE BROTHERS GROUP | 1419.00 | -1.94% | -28.00 | 18338 | 1459.00 | 1412.00 | 1459.00 | 253 | 1416.00 | 1420.00 | 257 | 0.28% | 2.27% |
| CNH Industrial | 11.20 | 0.00% | 0.00 | - | 11.20 | 11.20 | 11.20 | 254 | 10.65 | 10.64 | 10 | -1.13% | 7.74% |
| CNP Assurances | 12.80 | -6.64% | -0.91 | 553 | 12.85 | 12.80 | 12.86 | 9 | 12.70 | 17.20 | 15 | -4.69% | -3.32% |
| Coca-Cola HBC | 2231.00 | -1.76% | -40.00 | 138956 | 2274.00 | 2193.00 | 2280.00 | 87 | 2228.00 | 2232.00 | 133 | -4.17% | -5.35% |
| COFINIMMO | 123.60 | 0.00% | 0.00 | - | 123.60 | 123.60 | 123.60 | 50 | 123.60 | 124.00 | 22 | 0.49% | 1.64% |
| COLOPLAST | 945.60 | 3.89% | 35.40 | 16 | 935.60 | 935.60 | 945.60 | 10 | 910.20 | 944.60 | 19 | 5.77% | 1.44% |
| Commerzbank | 5.81 | 0.00% | 0.00 | - | 5.81 | 5.81 | 5.81 | 23 | 2.75 | 5.52 | 162 | -0.72% | 9.91% |
| Compagnie de Saint-G | 41.97 | -1.27% | -0.54 | 4091 | 43.59 | 41.97 | 43.66 | 300 | 42.02 | 45.00 | 6 | -1.25% | 11.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1321.50 | -5.10% | -71.00 | 799315 | 1404.50 | 1305.50 | 1404.50 | 2093 | 1253.00 | 1322.50 | 219 | -6.34% | -3.33% |
| CONTINENTAL | 116.85 | -1.99% | -2.38 | 17 | 118.10 | 116.85 | 118.10 | 9 | 51.00 | 115.00 | 43 | -1.06% | -4.26% |
| ConvaTec Group | 203.40 | -0.39% | -0.80 | 251656 | 205.40 | 203.00 | 206.00 | 750 | 203.20 | 203.60 | 6 | 3.14% | 2.42% |
| Corbion | 46.25 | -0.96% | -0.45 | 1 | 46.25 | 46.25 | 46.25 | 1 | 46.25 | 46.85 | 9 | -3.14% | 0.11% |
| COUNTRYSIDE PR.PLC L | 424.60 | -0.33% | -1.40 | 196511 | 428.40 | 421.20 | 430.50 | 133 | 424.20 | 442.20 | 4149 | 0.83% | -9.16% |
| COVESTRO AG O.N. | 55.61 | -0.20% | -0.11 | 68 | 55.61 | 55.61 | 55.61 | 3 | 55.64 | 55.42 | 143 | 0.85% | 9.68% |
| Covivio | 68.15 | 0.00% | 0.00 | - | 68.15 | 68.15 | 68.15 | 2 | 67.80 | 66.50 | 10 | -12.18% | -9.50% |
| CRANSWICK | 3412.00 | 0.06% | 2.00 | 14429 | 3414.00 | 3380.00 | 3426.00 | 76 | 3262.00 | 3546.00 | 750 | -1.95% | -3.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 3121.00 | -3.13% | -101.00 | 118356 | 3207.00 | 3107.00 | 3232.00 | 48 | 3117.00 | 3120.00 | 97 | -4.18% | 1.96% |
| Croda Int | 6462.00 | 0.84% | 54.00 | 45615 | 6492.00 | 6416.00 | 6530.00 | 30 | 6460.00 | 6466.00 | 50 | 1.83% | -1.16% |
| Crédit Agricole | 9.49 | -4.05% | -0.40 | 10482 | 9.85 | 9.44 | 9.85 | 11 | 6.10 | 11.00 | 15 | -7.68% | -8.70% |
| CTS Eventim & Co. | 51.25 | 0.00% | 0.00 | - | 51.25 | 51.25 | 51.25 | 5 | 48.06 | 50.75 | 5 | -3.12% | -5.96% |
| Daimler | 57.33 | -3.06% | -1.81 | 11607 | 60.00 | 56.90 | 60.09 | 11 | 18.00 | 59.90 | 5 | 1.56% | -1.17% |
| Danone | 54.70 | 0.44% | 0.24 | 424 | 54.71 | 54.70 | 54.71 | 26 | 53.50 | 65.52 | 5 | -0.07% | 1.35% |
| Danske Bank | 113.80 | 0.00% | 0.00 | - | 113.80 | 113.80 | 113.80 | 444 | 109.30 | 114.30 | 85 | 2.52% | 12.84% |
| Dassault Aviation | 869.00 | 0.00% | 0.00 | - | 869.00 | 869.00 | 869.00 | 5 | 907.00 | 872.00 | 3 | -3.28% | -3.12% |
| Dassault Systèmes | 167.28 | 1.66% | 2.73 | 144 | 167.28 | 167.28 | 167.28 | 13 | 167.80 | 164.60 | 30 | 4.25% | 0.59% |
| Davide Campari-Milan | 8.80 | 0.00% | 0.00 | - | 8.80 | 8.80 | 8.80 | 164 | 8.81 | 8.82 | 56 | -0.69% | -5.96% |
| DCC | 5722.00 | -1.62% | -94.00 | 39652 | 5832.00 | 5698.00 | 5868.00 | 54 | 5722.00 | 5730.00 | 99 | -0.07% | 9.91% |
| DECHRA PHARMA | 3700.00 | 1.07% | 39.00 | 18842 | 3706.00 | 3672.00 | 3712.00 | 217 | 3696.00 | 3700.00 | 210 | 1.82% | 6.94% |
| Delivery Hero | 138.47 | 1.28% | 1.75 | 5772 | 139.00 | 138.20 | 140.62 | 55 | 138.30 | 138.55 | 55 | 6.87% | 8.27% |
| Demant | 238.60 | 0.00% | 0.00 | - | 238.60 | 238.60 | 238.60 | 1 | 239.20 | 238.30 | 35 | 3.16% | -0.79% |
| Derwent London | 3080.00 | -1.66% | -52.00 | 30409 | 3138.00 | 3063.00 | 3138.00 | 180 | 3078.00 | 3084.00 | 194 | -5.55% | 0.00% |
| DEUTSCHE BANK | 8.70 | -2.40% | -0.21 | 17152 | 8.97 | 8.66 | 8.97 | 1000 | 8.57 | 18.70 | 12 | -9.86% | -5.22% |
| DEUTSCHE BOERSE | 133.25 | 0.00% | 0.00 | 91 | 133.25 | 133.25 | 133.25 | 8 | 132.70 | 132.85 | 9 | 0.23% | -4.72% |
| DEUTSCHE LUFTHANSA | 9.62 | -3.71% | -0.37 | 43419 | 9.80 | 9.48 | 9.80 | 134 | 9.00 | 15.50 | 550 | -5.91% | -11.04% |
| DEUTSCHE POST | 42.29 | -1.05% | -0.45 | 972 | 42.63 | 42.14 | 42.63 | 182 | 42.26 | 44.00 | 11 | -2.17% | 3.98% |
| Deutsche Telekom | 14.90 | -0.90% | -0.14 | 251 | 14.90 | 14.90 | 14.90 | 14 | 14.50 | 14.91 | 527 | -0.33% | -0.77% |
| Deutsche Wohnen | 41.48 | 0.00% | 0.00 | - | 41.48 | 41.48 | 41.48 | 55 | 42.04 | 41.31 | 55 | -1.05% | -4.27% |
| Diageo | 2895.50 | -0.33% | -9.50 | 459133 | 2919.50 | 2885.50 | 2928.00 | 410 | 2888.50 | 2896.00 | 197 | -0.09% | 0.02% |
| Dialog Semiconductor | 53.67 | 0.28% | 0.15 | 4163 | 53.50 | 53.22 | 54.26 | 200 | 54.26 | 53.06 | 36 | 5.82% | 18.82% |
| DiaSorin | 180.35 | 3.18% | 5.55 | 25 | 180.35 | 180.35 | 180.35 | 13 | 174.00 | 166.20 | 14 | 11.43% | 6.21% |
| DINO POLSKA S.A. ZY | 275.00 | 0.00% | 0.00 | - | 275.00 | 275.00 | 275.00 | 4 | 125.00 | 275.00 | 24 | 0.00% | 0.00% |
| Diploma | 2360.00 | -0.17% | -4.00 | 22281 | 2362.00 | 2356.00 | 2403.00 | 47 | 2358.00 | 2364.00 | 45 | 11.48% | 8.06% |
| Direct Line Insuranc | 315.80 | -1.50% | -4.80 | 304733 | 316.30 | 315.80 | 324.20 | 1326 | 315.60 | 316.00 | 7 | -3.66% | -0.82% |
| DNB ASA | 166.45 | -1.51% | -2.55 | 983 | 168.25 | 166.45 | 168.95 | 90 | 160.00 | 168.85 | 181 | -0.83% | -0.89% |
| DOMETIC GROUP AB | 113.95 | 0.00% | 0.00 | - | 113.95 | 113.95 | 113.95 | 1 | 119.30 | 118.10 | 9 | 0.22% | 4.73% |
| DS Smith | 369.50 | -3.98% | -15.30 | 872707 | 385.20 | 368.00 | 386.70 | 843 | 369.00 | 369.90 | 829 | -5.18% | -1.68% |
| DSV Panalpina | 976.40 | -0.20% | -2.00 | 10300 | 978.90 | 976.40 | 979.20 | 37 | 983.00 | 981.40 | 20 | -1.63% | -4.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 8.75 | 0.85% | 0.07 | 343078 | 8.74 | 8.67 | 8.76 | 11 | 8.00 | 10.96 | 14 | 0.25% | -3.65% |
| Edenred | 45.66 | -1.91% | -0.89 | 994 | 46.57 | 45.59 | 46.57 | 3 | 45.69 | 45.83 | 5 | -1.81% | -2.08% |
| EDP Renováveis | 24.73 | 1.33% | 0.33 | 4507 | 24.77 | 24.52 | 24.77 | 81 | 24.75 | 24.60 | 84 | 7.97% | 8.44% |
| EDP-ENERGIAS | 5.29 | -0.26% | -0.01 | 3019 | 5.36 | 5.27 | 5.36 | 50 | 5.29 | 5.41 | 23 | -1.16% | 1.58% |
| Eiffage | 74.71 | -1.02% | -0.77 | 260 | 75.86 | 74.71 | 75.86 | 29 | 75.00 | 75.10 | 72 | -6.03% | -5.53% |
| E.D.F. | 10.45 | -15.18% | -1.87 | 188914 | 12.08 | 10.29 | 12.08 | 8551 | 10.00 | 11.00 | 4279 | -13.75% | -19.06% |
| ELECTROCOMPONENTS | 897.50 | -1.05% | -9.50 | 71323 | 924.00 | 894.00 | 924.00 | 649 | 896.00 | 897.50 | 160 | -0.83% | 2.87% |
| Electrolux B | 208.30 | 0.82% | 1.70 | 7438 | 206.90 | 206.50 | 209.20 | 5 | 208.50 | 208.70 | 58 | 6.60% | 8.49% |
| Elekta B | 116.05 | -3.41% | -4.10 | 180 | 119.30 | 116.05 | 120.45 | 144 | 116.15 | 116.05 | 7 | 0.09% | 4.93% |
| Elia Group | 100.20 | 0.00% | 0.00 | - | 100.20 | 100.20 | 100.20 | 20 | 100.00 | 102.40 | 4 | 0.20% | 2.87% |
| ELIS S.A. | 11.97 | -7.71% | -1.00 | 88 | 11.97 | 11.97 | 11.97 | 5 | 12.95 | 11.97 | 88 | -10.20% | -12.18% |
| Elisa A | 47.85 | 3.76% | 1.74 | 20 | 47.85 | 47.85 | 47.85 | 34 | 47.09 | 47.85 | 20 | 3.76% | 6.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 18.23 | 1.82% | 0.33 | 158 | 18.04 | 18.04 | 18.28 | 49 | 18.25 | 18.30 | 261 | 1.08% | 5.68% |
| Endesa | 22.04 | 0.64% | 0.14 | 15008 | 21.92 | 21.92 | 22.04 | 84 | 22.04 | 22.06 | 1 | -1.34% | -1.30% |
| ENEL | 8.29 | -0.58% | -0.05 | 3309 | 8.36 | 8.29 | 8.36 | 244 | 8.29 | 8.40 | 294 | -3.26% | 0.11% |
| Engie S.A. | 13.09 | 0.02% | 0.00 | 657 | 13.09 | 13.09 | 13.09 | 618 | 12.86 | 15.25 | 9 | -2.87% | 4.66% |
| ENI | 8.37 | -1.87% | -0.16 | 35884 | 8.54 | 8.31 | 8.60 | 13 | 5.00 | 9.00 | 12 | -5.47% | -2.07% |
| Entain | 1266.50 | -1.05% | -13.50 | 445479 | 1287.00 | 1252.50 | 1295.00 | 251 | 1266.00 | 1267.50 | 210 | -10.53% | 11.88% |
| Entra ASA | 192.50 | 0.00% | 0.00 | - | 192.50 | 192.50 | 192.50 | 10 | 153.00 | 192.10 | 10 | -0.10% | -0.98% |
| EPIROC AB A | 162.75 | -0.55% | -0.90 | 590 | 163.40 | 162.75 | 164.30 | 68 | 162.85 | 164.80 | 132 | 0.96% | 8.18% |
| EQT | 224.80 | 0.00% | 0.00 | - | 224.80 | 224.80 | 224.80 | 1 | 157.00 | 226.60 | 5 | 8.44% | 6.54% |
| Equinor | 160.90 | -1.55% | -2.52 | 43825 | 163.15 | 160.15 | 163.15 | 88 | 159.10 | 161.10 | 900 | -3.19% | 10.97% |
| Ericsson B | 99.32 | 1.89% | 1.84 | 48935 | 98.92 | 98.84 | 99.66 | 900 | 99.34 | 99.78 | 900 | -0.68% | 1.22% |
| ERSTE GROUP BANK | 25.28 | -2.66% | -0.69 | 23199 | 26.07 | 25.28 | 26.07 | 16 | 25.29 | 25.22 | 50 | -5.42% | 0.44% |
| EssilorLuxottica | 121.22 | -1.16% | -1.43 | 87 | 120.97 | 120.97 | 121.22 | 6 | 106.00 | 122.95 | 31 | -2.04% | -5.22% |
| ESSITY AB B | 260.40 | 0.00% | 0.00 | - | 260.40 | 260.40 | 260.40 | 104 | 261.20 | 260.60 | 97 | -1.29% | -1.99% |
| Eurazeo | 58.40 | 0.00% | 0.00 | - | 58.40 | 58.40 | 58.40 | 29 | 57.25 | 57.45 | 7 | 0.60% | 4.75% |
| Eurofins Scientific | 77.61 | -0.74% | -0.58 | 14 | 77.61 | 77.61 | 77.61 | 8 | 78.34 | 78.19 | 46 | 1.05% | 12.20% |
| Euronext | 91.90 | 1.72% | 1.55 | 136 | 91.95 | 91.90 | 91.95 | 5 | 74.00 | 91.70 | 5 | -1.71% | 1.66% |
| EVOLUTION GAM.GR.SK- | 894.00 | 2.45% | 21.40 | 786 | 883.40 | 883.40 | 894.00 | 62 | 892.80 | 897.00 | 8 | 6.73% | 6.66% |
| Evonik Industries | 26.84 | 0.00% | 0.00 | - | 26.84 | 26.84 | 26.84 | 5 | 26.85 | 26.30 | 14 | -0.37% | 0.04% |
| Evotec | 30.03 | 5.11% | 1.46 | 200 | 29.91 | 29.91 | 30.03 | 5 | 25.90 | 30.50 | 416 | 2.84% | -0.33% |
| EVRAZ | 513.50 | -0.41% | -2.10 | 384420 | 530.40 | 511.60 | 540.80 | 924 | 512.80 | 513.80 | 629 | 1.76% | 9.21% |
| Exor NV | 66.66 | 0.00% | 0.00 | - | 66.66 | 66.66 | 66.66 | 32 | 64.00 | 65.88 | 28 | -0.15% | 0.51% |
| EXPERIAN | 2599.00 | -1.29% | -34.00 | 316068 | 2639.00 | 2591.00 | 2643.00 | 258 | 2596.00 | 2600.00 | 124 | -3.35% | -6.88% |
| Fabege | 130.45 | 0.00% | 0.00 | - | 130.45 | 130.45 | 130.45 | 5 | 127.70 | 128.30 | 8 | 0.42% | 0.69% |
| Fastighets Balder B | 427.10 | -1.50% | -6.50 | 18 | 427.10 | 427.10 | 427.10 | 43 | 424.80 | 437.30 | 6 | -0.88% | -0.56% |
| Faurecia | 42.47 | -2.94% | -1.28 | 141 | 42.89 | 42.47 | 42.89 | 68 | 43.89 | 47.90 | 5 | 0.53% | 1.32% |
| Ferguson | 8976.00 | -1.58% | -144.00 | 37687 | 9132.00 | 8954.00 | 9210.00 | 41 | 8974.00 | 8980.00 | 45 | -0.80% | 0.94% |
| Ferrari N.V. | 173.80 | -0.94% | -1.65 | 88 | 175.10 | 173.80 | 175.10 | 15 | 175.00 | 174.30 | 13 | -1.25% | -8.09% |
| FERROVIAL | 20.22 | 0.00% | 0.00 | - | 20.22 | 20.22 | 20.22 | 85 | 20.23 | 20.22 | 340 | -2.88% | -10.96% |
| FinecoBank S.p.A. | 13.41 | 0.00% | 0.00 | - | 13.41 | 13.41 | 13.41 | 118 | 13.27 | 13.10 | 97 | -2.91% | -0.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 14085.00 | -1.71% | -245.00 | 22476 | 14360.00 | 13975.00 | 14447.50 | 23 | 14095.00 | 14110.00 | 15 | -4.51% | -6.57% |
| FORTUM | 20.86 | -1.28% | -0.27 | 49 | 20.86 | 20.86 | 20.86 | 86 | 21.06 | 21.00 | 5 | -1.18% | 5.51% |
| freenet | 17.49 | 0.00% | 0.00 | - | 17.49 | 17.49 | 17.49 | 46 | 17.00 | 26.00 | 15 | 0.84% | 1.54% |
| FRESENIUS MED. CARE | 69.10 | -0.37% | -0.26 | 72 | 69.10 | 69.10 | 69.10 | 52 | 68.96 | 71.90 | 5 | 1.16% | 0.88% |
| FRESENIUS | 37.91 | 0.00% | 0.00 | - | 37.91 | 37.91 | 37.91 | 204 | 37.47 | 37.53 | 215 | -1.04% | -0.08% |
| FRESNILLO | 1082.00 | -0.55% | -6.00 | 124349 | 1100.50 | 1079.00 | 1114.50 | 384 | 1080.50 | 1092.00 | 509 | -1.01% | -4.29% |
| FUCHS PETROLUB PRF | 48.56 | 0.00% | 0.00 | - | 48.56 | 48.56 | 48.56 | 5 | 48.56 | 48.62 | 37 | 0.83% | 4.34% |
| G4S PLC | 259.90 | -0.19% | -0.50 | 1757898 | 259.40 | 258.40 | 266.60 | 650 | 259.80 | 262.90 | 3121 | -0.04% | 2.36% |
| Galapagos | 90.58 | 0.76% | 0.68 | 501 | 91.18 | 90.58 | 91.18 | 100 | 90.56 | 90.84 | 100 | 9.26% | 12.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galp Energia | 8.81 | -0.20% | -0.02 | 222 | 8.80 | 8.80 | 8.81 | 15 | 8.50 | 8.80 | 13 | -2.11% | 0.07% |
| Games Workshop Group | 10490.00 | -0.85% | -90.00 | 4708 | 10660.00 | 10430.00 | 10660.00 | 15 | 10460.00 | 10550.00 | 30 | -2.69% | -6.84% |
| GEA GROUP | 29.55 | -2.22% | -0.67 | 1250 | 30.37 | 29.55 | 30.37 | 44 | 29.63 | 29.62 | 27 | -1.43% | -0.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 117.00 | 0.00% | 0.00 | - | 117.00 | 117.00 | 117.00 | 21 | 116.40 | 116.70 | 20 | -4.45% | -6.85% |
| Genmab | 2640.00 | -0.34% | -9.00 | 36 | 2631.50 | 2631.50 | 2631.50 | 22 | 2613.00 | 2617.00 | 22 | -4.03% | 7.32% |
| GENUS | 4706.00 | 0.99% | 46.00 | 6750 | 4692.00 | 4684.00 | 4750.00 | 97 | 4702.00 | 4714.00 | 97 | 4.76% | 11.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gerresheimer | 89.75 | 0.00% | 0.00 | - | 89.75 | 89.75 | 89.75 | 5 | 89.95 | 90.05 | 1 | 1.93% | 1.58% |
| Getinge B | 197.00 | 0.00% | 0.00 | - | 197.00 | 197.00 | 197.00 | 385 | 198.40 | 197.00 | 5 | 2.07% | 2.31% |
| Getlink SE | 12.70 | -1.40% | -0.18 | 12 | 12.70 | 12.70 | 12.70 | 10 | 12.78 | 12.96 | 8 | -6.07% | -11.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 203.00 | -2.22% | -4.60 | 447 | 203.00 | 203.00 | 203.00 | 5 | 202.80 | 204.00 | 43 | 2.89% | 6.12% |
| GLANBIA | 10.23 | 0.00% | 0.00 | - | 10.23 | 10.23 | 10.23 | 60 | 10.42 | 10.34 | 10 | 1.39% | -2.39% |
| GLAXOSMITHKLINE | 1406.60 | 1.88% | 26.00 | 2075233 | 1391.60 | 1385.40 | 1415.60 | 1026 | 1405.40 | 1420.20 | 340 | 0.40% | 4.52% |
| Glencore | 259.48 | -4.08% | -11.03 | 7412844 | 273.40 | 251.70 | 274.85 | 7257 | 220.00 | 259.50 | 2446 | -6.12% | 11.17% |
| GN Store Nord | 491.60 | 2.03% | 9.80 | 120 | 485.80 | 484.50 | 491.60 | 2 | 490.90 | 487.30 | 14 | 4.89% | 0.71% |
| GRAINGER | 271.60 | -1.06% | -2.90 | 63219 | 274.80 | 269.80 | 274.80 | 1356 | 271.40 | 271.80 | 967 | -1.45% | -4.43% |
| Grand City Propertie | 20.76 | 0.00% | 0.00 | - | 20.76 | 20.76 | 20.76 | 10 | 20.24 | 20.40 | 114 | 0.39% | -1.05% |
| GRIFOLS CL. A | 24.55 | -3.55% | -0.91 | 3060 | 24.57 | 24.51 | 24.64 | 64 | 24.63 | 24.65 | 25 | 0.06% | 2.31% |
| GBL | 85.00 | 0.00% | 0.00 | - | 85.00 | 85.00 | 85.00 | 15 | 72.98 | 83.10 | 10 | 0.70% | 2.66% |
| Halma | 2590.00 | 0.82% | 21.00 | 53448 | 2569.00 | 2569.00 | 2612.00 | 119 | 2589.00 | 2591.00 | 123 | 2.41% | 5.24% |
| Hannover Rueck | 131.85 | -2.98% | -4.05 | 19 | 131.85 | 131.85 | 131.85 | 26 | 132.60 | 207.80 | 57 | -1.82% | -0.11% |
| HARGREAVES LANSDOWN | 1665.00 | 0.60% | 10.00 | 306291 | 1649.50 | 1621.00 | 1680.00 | 187 | 1662.50 | 1666.00 | 120 | 6.90% | 9.76% |
| HAYS | 141.60 | -2.61% | -3.80 | 145210 | 144.30 | 140.70 | 145.00 | 2171 | 141.30 | 141.70 | 2119 | -1.08% | -1.22% |
| HeidelbergCement AG | 61.60 | -4.73% | -3.06 | 42194 | 62.50 | 61.56 | 62.62 | 6 | 45.50 | 61.54 | 128 | -7.06% | 0.56% |
| Heineken Holding | 76.72 | 0.00% | 0.00 | - | 76.72 | 76.72 | 76.72 | 15 | 74.20 | 76.20 | 59 | -1.00% | -0.68% |
| Heineken | 86.82 | -2.47% | -2.20 | 855 | 87.49 | 86.82 | 87.49 | 32 | 86.92 | 87.30 | 3 | -3.35% | -4.49% |
| Hellofresh | 72.60 | 5.68% | 3.90 | 15192 | 70.95 | 70.90 | 74.25 | 5 | 72.60 | 72.20 | 74 | 17.86% | 14.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 88.77 | 0.15% | 0.13 | 63 | 88.76 | 88.76 | 88.77 | 17 | 88.70 | 88.66 | 130 | -0.17% | -3.62% |
| Hennes & Mauritz B | 175.80 | -4.12% | -7.55 | 3573 | 179.55 | 175.70 | 179.80 | 208 | 175.70 | 182.10 | 3653 | -3.01% | 1.65% |
| HERA | 2.98 | 0.00% | 0.00 | - | 2.98 | 2.98 | 2.98 | 639 | 2.90 | 2.87 | 400 | -3.56% | -0.13% |
| HERMES INTL | 868.80 | -0.63% | -5.50 | 2 | 868.80 | 868.80 | 868.80 | 2 | 868.80 | 878.00 | 5 | -1.18% | -1.52% |
| Hexagon B | 761.60 | -0.55% | -4.20 | 75 | 767.00 | 761.60 | 767.00 | 5 | 705.40 | 763.40 | 7 | 1.25% | 0.93% |
| Hexpol B | 89.15 | 0.00% | 0.00 | - | 89.15 | 89.15 | 89.15 | 43 | 89.50 | 89.45 | 14 | 0.22% | 1.13% |
| HIKMA PHARMA | 2488.00 | -1.15% | -29.00 | 61062 | 2482.00 | 2479.00 | 2529.50 | 207 | 2487.00 | 2490.00 | 218 | -0.24% | -1.27% |
| HISCOX LTD LS-,065 | 953.80 | -2.01% | -19.60 | 69608 | 978.10 | 950.00 | 978.10 | 109 | 953.00 | 954.60 | 19 | -4.86% | -4.51% |
| Holmen B | 397.60 | 0.00% | 0.00 | - | 397.60 | 397.60 | 397.60 | 64 | 398.60 | 399.60 | 64 | -1.44% | 0.56% |
| HomeServe | 1096.00 | 1.58% | 17.00 | 94000 | 1095.00 | 1079.00 | 1100.00 | 170 | 1093.00 | 1099.00 | 318 | 3.40% | 7.35% |
| HOWDEN JOINERY GROUP | 683.00 | -0.55% | -3.80 | 112906 | 691.80 | 677.00 | 691.80 | 578 | 682.40 | 683.20 | 569 | -0.84% | -1.53% |
| HSBC Holdings | 398.00 | -2.18% | -8.85 | 2369141 | 403.90 | 395.90 | 404.15 | 7115 | 373.00 | 398.05 | 650 | -1.33% | 5.12% |
| Huhtamäki | 42.12 | 0.00% | 0.00 | - | 42.12 | 42.12 | 42.12 | 114 | 37.20 | 42.14 | 9 | 2.18% | -0.89% |
| HUSQVARNA B | 108.60 | 0.00% | 0.00 | 87108 | 109.40 | 108.60 | 109.40 | 13 | 108.00 | 108.65 | 190 | -0.28% | 1.78% |
| IBERDROLA | 11.68 | 0.45% | 0.05 | 22307 | 11.58 | 11.48 | 11.70 | 238 | 5.80 | 11.66 | 797 | -1.89% | -0.38% |
| ICA Gruppen | 417.10 | 2.53% | 10.30 | 245 | 415.40 | 411.70 | 417.10 | 24 | 412.20 | 418.90 | 2 | 1.45% | 1.31% |
| Icade SA | 58.15 | 0.00% | 0.00 | - | 58.15 | 58.15 | 58.15 | 10 | 58.30 | 58.35 | 61 | -5.98% | -7.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IG GROUP HOLDINGS | 790.00 | 0.45% | 3.50 | 2131618 | 792.00 | 775.50 | 795.00 | 746 | 789.50 | 795.00 | 235 | -10.38% | -8.35% |
| Iliad | 158.65 | 0.00% | 0.00 | - | 158.65 | 158.65 | 158.65 | 1 | 159.15 | 157.90 | 6 | -0.78% | -5.87% |
| IMCD | 106.50 | 0.00% | 0.00 | - | 106.50 | 106.50 | 106.50 | 2 | 108.60 | 108.95 | 7 | 0.31% | 2.11% |
| IMI PLC | 1250.00 | -3.70% | -48.00 | 57952 | 1312.00 | 1243.00 | 1312.00 | 1275 | 1250.00 | 1305.00 | 3200 | -3.40% | 6.43% |
| Imperial Brands | 1622.25 | -1.44% | -23.75 | 549627 | 1649.00 | 1614.50 | 1662.50 | 2022 | 1411.50 | 1643.50 | 360 | -0.02% | 5.00% |
| Inchcape | 655.00 | -0.98% | -6.50 | 65588 | 661.50 | 650.00 | 663.50 | 661 | 654.50 | 657.50 | 227 | 0.46% | 1.00% |
| Inditex Ind De Desno | 24.83 | -3.05% | -0.78 | 822 | 25.14 | 24.83 | 25.17 | 299 | 24.82 | 24.86 | 296 | -4.98% | -5.05% |
| Industrivärden A | 287.20 | 0.00% | 0.00 | - | 287.20 | 287.20 | 287.20 | 56 | 287.60 | 288.40 | 99 | 0.84% | 4.44% |
| Indutrade | 173.50 | 0.00% | 0.00 | - | 173.50 | 173.50 | 173.50 | 7 | 173.50 | 172.10 | 31 | -1.14% | -1.59% |
| Infineon Technologie | 34.05 | -1.51% | -0.52 | 5082 | 34.62 | 33.98 | 34.91 | 5 | 33.00 | 36.50 | 5 | -1.72% | 8.25% |
| Informa Plc | 491.90 | -4.56% | -23.50 | 750610 | 515.80 | 489.70 | 516.00 | 5367 | 477.50 | 497.00 | 5005 | -7.95% | -9.94% |
| INFRASTRUT.WIRELESS | 9.21 | 0.00% | 0.00 | - | 9.21 | 9.21 | 9.21 | 50 | 9.35 | 9.39 | 496 | -0.14% | -7.11% |
| ING Groep | 7.36 | -4.43% | -0.34 | 30950 | 7.65 | 7.36 | 7.65 | 6000 | 6.60 | 9.00 | 400 | -7.93% | -4.09% |
| Inmobiliaria Colonia | 7.83 | -0.32% | -0.03 | 1257 | 7.83 | 7.83 | 7.83 | 191 | 7.86 | 7.90 | 111 | -3.03% | -1.51% |
| Intercontinental Hot | 4555.00 | -4.11% | -195.00 | 168496 | 4735.00 | 4495.00 | 4742.00 | 565 | 4478.00 | 4557.00 | 69 | -4.77% | -2.57% |
| Intermediate Capital | 1702.00 | -2.52% | -44.00 | 31475 | 1748.00 | 1690.00 | 1757.00 | 342 | 1701.00 | 1704.00 | 150 | 0.71% | -1.28% |
| International Consol | 140.50 | -7.54% | -11.45 | 9668021 | 149.55 | 138.35 | 149.55 | 3000 | 140.40 | 140.95 | 3000 | -12.62% | -12.16% |
| INTERPUMP GROUP | 40.24 | 0.00% | 0.00 | - | 40.24 | 40.24 | 40.24 | 2 | 40.28 | 39.86 | 5 | -2.57% | -0.10% |
| Intertek Group | 5630.00 | 0.72% | 40.00 | 46962 | 5604.00 | 5578.00 | 5662.00 | 14 | 5630.00 | 5634.00 | 55 | 1.19% | -0.35% |
| INTESA SANPAOLO | 1.82 | -3.15% | -0.06 | 151603 | 1.84 | 1.82 | 1.84 | 50 | 1.82 | 2.80 | 126 | -4.38% | -4.78% |
| Investment AB Latour | 199.00 | 0.00% | 0.00 | - | 199.00 | 199.00 | 199.00 | 31 | 193.50 | 194.50 | 6 | 4.13% | -0.80% |
| Investor B | 621.00 | -0.70% | -4.40 | 322 | 628.60 | 620.40 | 628.60 | 5 | 623.20 | 623.20 | 16 | -0.19% | 3.09% |
| Ipsen | 70.85 | 1.00% | 0.70 | 146 | 70.85 | 70.85 | 70.85 | 146 | 70.85 | 71.20 | 26 | -1.25% | 4.96% |
| ISS | 102.75 | 0.00% | 0.00 | - | 102.75 | 102.75 | 102.75 | 80 | 102.75 | 102.90 | 144 | 1.13% | -2.88% |
| ITALGAS S.P.A. O.N. | 5.02 | 1.62% | 0.08 | 1733 | 4.98 | 4.97 | 5.02 | 217 | 5.00 | 5.02 | 370 | -1.38% | -3.46% |
| ITV Plc | 99.34 | -6.46% | -6.86 | 1589001 | 105.95 | 98.60 | 105.95 | 6057 | 98.84 | 99.58 | 5861 | -8.82% | -7.46% |
| IWG PLC | 306.20 | -1.29% | -4.00 | 440997 | 310.00 | 303.40 | 315.20 | 1482 | 305.40 | 308.60 | 450 | -9.35% | -10.52% |
| JD Sports Fashion | 818.20 | -1.21% | -10.00 | 303500 | 820.30 | 811.80 | 829.60 | 109 | 817.00 | 818.80 | 395 | -2.62% | -4.84% |
| JDE Peet's | 32.03 | -0.54% | -0.17 | 23579 | 32.00 | 31.97 | 32.13 | 50 | 32.02 | 32.04 | 6 | -2.35% | -13.17% |
| Jeronimo Martins | 14.27 | -0.63% | -0.09 | 698 | 14.16 | 14.16 | 14.27 | 67 | 14.35 | 14.23 | 50 | -3.47% | 2.63% |
| Johnson, Matthey | 2887.00 | -3.25% | -97.00 | 135868 | 3012.00 | 2871.00 | 3027.00 | 106 | 2888.00 | 3021.00 | 795 | 4.64% | 19.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Just Eat Takeaway.co | 8440.00 | -1.63% | -140.00 | 33163 | 8592.00 | 8394.00 | 8599.00 | 10 | 8432.00 | 8446.00 | 37 | 8.01% | 2.11% |
| KBC Groep | 57.22 | -3.20% | -1.89 | 2889 | 59.46 | 57.22 | 59.46 | 44 | 59.14 | 57.22 | 41 | -5.72% | -0.69% |
| KERING | 534.25 | -1.95% | -10.65 | 3165 | 536.10 | 531.60 | 536.10 | 11 | 533.10 | 543.50 | 14 | -5.49% | -10.15% |
| KERRY GROUP A | 113.40 | 0.00% | 0.00 | 199 | 113.10 | 113.00 | 113.40 | 38 | 113.00 | 113.60 | 10 | 0.89% | -4.63% |
| Kesko B | 21.78 | 0.00% | 0.00 | - | 21.78 | 21.78 | 21.78 | 6 | 21.94 | 21.66 | 25 | 2.16% | 3.32% |
| KGHM POLSKA MIEDZ | 84.90 | 0.00% | 0.00 | - | 84.90 | 84.90 | 84.90 | 36 | 175.70 | 179.50 | 36 | 0.00% | 0.00% |
| KINGFISHER | 270.10 | -0.99% | -2.70 | 812544 | 273.00 | 267.30 | 274.50 | 1000 | 265.30 | 270.20 | 1176 | 0.71% | -0.66% |
| Kingspan Group | 61.25 | -2.00% | -1.25 | 7074 | 62.38 | 61.10 | 62.55 | 32 | 62.40 | 61.25 | 55 | -2.16% | 5.69% |
| Kinnevik AB 'B' | 416.05 | -0.41% | -1.70 | 19 | 416.05 | 416.05 | 416.05 | 19 | 416.20 | 416.75 | 15 | -0.59% | -0.37% |
| KION GROUP | 73.58 | -3.34% | -2.54 | 88 | 76.24 | 73.56 | 76.24 | 67 | 76.12 | 72.96 | 8 | -0.33% | 2.39% |
| Klépierre | 16.41 | -3.21% | -0.55 | 125 | 16.41 | 16.41 | 16.41 | 51 | 16.65 | 16.43 | 47 | -9.86% | -11.27% |
| KNORR-BREMSE AG INH | 115.18 | 0.91% | 1.04 | 33 | 114.94 | 114.94 | 115.36 | 5 | 114.00 | 115.18 | 3 | 0.91% | 3.17% |
| KOJAMO OYJ | 18.14 | 0.00% | 0.00 | - | 18.14 | 18.14 | 18.14 | 36 | 17.78 | 18.16 | 25 | -0.22% | 0.44% |
| KONE | 65.06 | 0.59% | 0.38 | 391 | 65.34 | 64.84 | 65.34 | 73 | 64.66 | 65.04 | 7 | 0.06% | -2.31% |
| Ahold Delhaize | 23.58 | 0.00% | 0.00 | - | 23.58 | 23.58 | 23.58 | 31 | 23.91 | 24.08 | 3 | -1.67% | -0.72% |
| Koninklijke DSM | 147.05 | 0.24% | 0.35 | 658 | 148.35 | 146.95 | 148.35 | 13 | 146.90 | 147.00 | 45 | 3.16% | 4.11% |
| KONINKLIJKE KPN | 2.62 | 0.19% | 0.01 | 52 | 2.62 | 2.62 | 2.62 | 528 | 2.61 | 2.62 | 38 | -0.04% | 5.30% |
| PHILIPS | 46.49 | 2.15% | 0.98 | 5051 | 46.25 | 46.20 | 47.12 | 300 | 46.41 | 46.52 | 300 | 3.80% | 5.76% |
| Koninklijke Vopak | 41.89 | 0.46% | 0.19 | 123 | 42.16 | 41.89 | 42.16 | 52 | 41.70 | 42.00 | 4 | -1.92% | -2.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| L'Oreal | 298.85 | 0.93% | 2.75 | 96 | 296.00 | 295.35 | 298.85 | 3 | 299.10 | 298.80 | 26 | 0.69% | -4.15% |
| La Francaise des Jeu | 37.41 | 0.00% | 0.00 | - | 37.41 | 37.41 | 37.41 | 60 | 37.06 | 36.98 | 14 | -0.53% | -0.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Land Securities Grou | 612.80 | -3.33% | -21.10 | 552514 | 637.40 | 612.00 | 637.40 | 511 | 612.30 | 613.40 | 501 | -7.49% | -8.70% |
| Lanxess | 62.56 | -2.10% | -1.34 | 357 | 64.46 | 62.44 | 64.46 | 123 | 63.80 | 69.14 | 5 | -1.67% | -1.39% |
| LEG Immobilien | 119.43 | -1.57% | -1.91 | 106 | 119.43 | 119.43 | 119.43 | 8 | 119.48 | 120.76 | 8 | -1.23% | -6.26% |
| Legal & General | 256.60 | -3.32% | -8.80 | 1016847 | 266.00 | 255.00 | 266.30 | 1234 | 256.60 | 256.80 | 1234 | -6.04% | -3.42% |
| Legrand | 78.95 | -0.74% | -0.59 | 1255 | 79.63 | 78.95 | 79.63 | 6 | 78.92 | 78.90 | 25 | -0.94% | 8.21% |
| Leonardo S.p.A. | 5.48 | -6.55% | -0.38 | 546 | 5.48 | 5.47 | 5.48 | 138 | 5.48 | 5.59 | 282 | -6.55% | -7.46% |
| LIFCO AB B | 791.50 | 0.00% | 0.00 | - | 791.50 | 791.50 | 791.50 | 18 | 804.00 | 793.00 | 40 | -4.41% | 0.19% |
| LINDE PLC EO 0,001 | 203.40 | -2.12% | -4.40 | 388 | 205.60 | 203.20 | 205.80 | 6 | 190.00 | 244.00 | 6 | -5.35% | -4.15% |
| Lloyds Banking Group | 33.82 | -2.58% | -0.90 | 22964799 | 35.08 | 33.62 | 35.26 | 46481 | 30.00 | 34.02 | 18770 | -6.51% | -7.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 9018.00 | -0.92% | -84.00 | 215538 | 9114.00 | 9000.00 | 9190.00 | 35 | 9016.00 | 9022.00 | 36 | -2.23% | -0.20% |
| LONDONMETRIC PROP PL | 227.80 | -0.44% | -1.00 | 186782 | 229.20 | 226.20 | 230.30 | 2847 | 227.60 | 228.00 | 2906 | -1.77% | -0.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundbergföretagen B | 451.40 | 0.00% | 0.00 | - | 451.40 | 451.40 | 451.40 | 58 | 450.80 | 443.80 | 8 | 1.03% | 2.08% |
| Lundin Energy | 233.90 | -2.46% | -5.90 | 871 | 235.90 | 233.90 | 236.55 | 30 | 236.40 | 229.90 | 41 | -7.00% | 5.12% |
| LVMH Moët Henn. L. Vui | 503.85 | -1.46% | -7.45 | 2612 | 514.00 | 503.25 | 514.05 | 6 | 503.90 | 505.40 | 40 | 0.98% | -1.24% |
| M&G PLC | 190.35 | -2.28% | -4.45 | 701004 | 196.95 | 189.60 | 197.10 | 1569 | 190.40 | 190.65 | 800 | -2.01% | -4.39% |
| Man Group | 152.20 | -0.16% | -0.25 | 287289 | 152.25 | 151.25 | 153.25 | 1961 | 152.00 | 155.05 | 20594 | -0.33% | 10.73% |
| Marks & Spencer (M&S | 141.60 | -1.36% | -1.95 | 1799728 | 144.45 | 140.90 | 144.45 | 2473 | 141.80 | 142.05 | 2163 | 2.20% | 3.21% |
| Mediobanca Banca di | 7.34 | -0.76% | -0.06 | 13 | 7.34 | 7.34 | 7.34 | 50 | 7.39 | 7.34 | 13 | -2.03% | -2.94% |
| MEGGITT | 395.00 | -5.46% | -22.80 | 257106 | 418.40 | 391.60 | 418.40 | 6644 | 390.90 | 410.20 | 7773 | -7.04% | -16.35% |
| Melrose Industries | 166.45 | -5.05% | -8.85 | 1897610 | 176.80 | 163.60 | 176.85 | 1727 | 166.40 | 168.65 | 10000 | -9.46% | -6.17% |
| MERCK KGAA | 143.05 | 1.63% | 2.30 | 68 | 143.05 | 143.05 | 143.05 | 1500 | 141.00 | 140.80 | 26 | -3.88% | 2.51% |
| Merlin Properties SO | 7.36 | -4.42% | -0.34 | 6372 | 7.55 | 7.32 | 7.55 | 206 | 7.70 | 11.73 | 250 | -9.02% | -5.28% |
| Metso Outotec | 8.68 | -0.23% | -0.02 | 11 | 8.68 | 8.68 | 8.68 | 14 | 8.60 | 8.71 | 52 | -1.14% | 5.92% |
| Moncler | 48.67 | -1.66% | -0.82 | 5 | 48.67 | 48.67 | 48.67 | 5 | 48.59 | 49.42 | 40 | 1.04% | -2.89% |
| MONDI | 1775.50 | -2.95% | -54.00 | 255826 | 1831.00 | 1769.50 | 1840.50 | 20 | 1776.00 | 1778.00 | 342 | -3.19% | 3.32% |
| MorphoSys | 98.98 | -1.78% | -1.79 | 278 | 97.22 | 97.22 | 98.98 | 5 | 95.10 | 124.50 | 17 | 6.13% | 5.48% |
| MORRISON WM SMKTS | 186.60 | -0.29% | -0.55 | 2959198 | 186.75 | 184.40 | 188.30 | 1670 | 186.55 | 187.95 | 10000 | 2.67% | 5.39% |
| Mowi | 189.10 | 0.00% | 0.00 | - | 189.10 | 189.10 | 189.10 | 26 | 183.00 | 225.00 | 6 | 2.51% | -1.12% |
| MTU Aero Engines | 210.75 | 0.00% | 0.00 | - | 210.75 | 210.75 | 210.75 | 22 | 200.60 | 196.60 | 5 | -0.82% | -1.79% |
| Münchener Rück | 234.10 | 0.00% | 0.00 | - | 234.10 | 234.10 | 234.10 | 3 | 229.40 | 230.30 | 5 | -1.39% | -4.14% |
| NATIONAL GRID | 887.20 | 1.53% | 13.40 | 623757 | 876.40 | 872.20 | 888.60 | 3214 | 828.40 | 895.20 | 560 | 1.70% | 2.91% |
| Natixis | 3.14 | 0.00% | 0.00 | - | 3.14 | 3.14 | 3.14 | 329 | 3.14 | 3.08 | 243 | 0.00% | 12.63% |
| Naturgy Energy Group | 19.00 | -2.69% | -0.53 | 54 | 19.31 | 19.00 | 19.31 | 53 | 19.16 | 19.07 | 53 | -4.35% | 0.21% |
| NatWest Group | 151.25 | -2.64% | -4.10 | 2806016 | 156.70 | 151.25 | 156.70 | 2707 | 151.10 | 151.40 | 2045 | -6.00% | -9.67% |
| Nel ASA | 33.26 | 0.00% | 0.00 | - | 33.26 | 33.26 | 33.26 | 1357 | 33.62 | 33.26 | 79 | 6.16% | 14.97% |
| Nemetschek | 60.25 | 0.00% | 0.00 | - | 60.25 | 60.25 | 60.25 | 5 | 60.10 | 60.25 | 50 | 7.59% | -1.83% |
| Neste Corp | 60.28 | -2.74% | -1.70 | 675 | 61.98 | 60.28 | 62.20 | 4 | 60.12 | 60.22 | 69 | -1.66% | 1.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netcompany Group | 584.00 | 0.78% | 4.50 | 10 | 575.00 | 575.00 | 584.00 | 3 | 584.00 | 574.50 | 4 | -3.39% | -6.26% |
| Nexi SpA | 14.51 | -3.62% | -0.55 | 10446 | 15.11 | 14.48 | 15.14 | 399 | 14.49 | 14.52 | 117 | -4.85% | -11.50% |
| NEXT | 7884.00 | -0.10% | -8.00 | 45777 | 7900.00 | 7836.00 | 7976.00 | 40 | 7880.00 | 8004.00 | 39 | -2.59% | 11.14% |
| Nibe Industrier B | 292.45 | 0.00% | 0.00 | - | 292.45 | 292.45 | 292.45 | 1 | 205.50 | 294.90 | 6 | 3.89% | 8.15% |
| NN Group | 35.07 | -1.07% | -0.38 | 277 | 35.14 | 35.07 | 35.14 | 5 | 35.01 | 35.59 | 2 | -4.61% | -1.82% |
| NOKIA | 3.80 | 12.38% | 0.42 | 163576 | 3.47 | 3.47 | 3.94 | 39 | 3.83 | 3.85 | 1400 | 13.32% | 20.28% |
| NOKIAN TYRES | 30.10 | -2.24% | -0.69 | 18 | 30.10 | 30.10 | 30.10 | 135 | 30.83 | 29.98 | 79 | -0.66% | 4.12% |
| Nordea Bank | 70.79 | 0.00% | 0.00 | - | 70.79 | 70.79 | 70.79 | 278 | 70.60 | 69.36 | 16 | 0.31% | 5.30% |
| NORDIC ENTER.GRP B | 483.40 | -0.82% | -4.00 | 11 | 483.40 | 483.40 | 483.40 | 11 | 479.40 | 484.40 | 147 | -0.12% | 5.00% |
| Norsk Hydro | 38.59 | -1.56% | -0.61 | 1359 | 39.44 | 38.57 | 39.44 | 29 | 38.59 | 38.52 | 30 | -4.34% | -3.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 444.15 | 0.01% | 0.03 | 336 | 446.70 | 444.15 | 446.70 | 300 | 448.75 | 445.30 | 53 | 1.01% | 3.64% |
| NOVOZYMES | 373.20 | 5.01% | 17.80 | 2429 | 371.95 | 371.40 | 373.20 | 29 | 373.20 | 374.60 | 21 | 6.51% | 6.96% |
| OCADO GROUP | 2760.00 | 2.68% | 72.00 | 228219 | 2698.00 | 2692.00 | 2792.00 | 3989 | 2100.00 | 2761.00 | 120 | 7.06% | 21.43% |
| Oersted | 1243.50 | -0.36% | -4.50 | 62 | 1248.00 | 1243.50 | 1251.00 | 8 | 1246.00 | 1243.00 | 16 | 7.43% | -0.48% |
| OMV | 35.16 | -4.09% | -1.50 | 710 | 35.90 | 35.16 | 35.90 | 5 | 35.18 | 35.18 | 50 | -5.84% | 5.97% |
| ORANGE SA | 9.53 | -0.91% | -0.09 | 1585 | 9.54 | 9.53 | 9.55 | 10 | 9.46 | 9.58 | 600 | -1.26% | -1.93% |
| Orion B | 38.17 | 0.00% | 0.00 | - | 38.17 | 38.17 | 38.17 | 5 | 38.41 | 38.84 | 3 | -2.49% | 1.87% |
| Orkla ASA | 84.80 | -0.19% | -0.16 | 28 | 84.80 | 84.80 | 84.80 | 19 | 74.60 | 98.60 | 18 | -0.63% | -2.64% |
| Orpea | 114.55 | 0.00% | 0.00 | - | 114.55 | 114.55 | 114.55 | 1 | 114.05 | 114.45 | 67 | -0.26% | 6.31% |
| Pandora | 628.40 | 1.39% | 8.60 | 3 | 628.40 | 628.40 | 628.40 | 88 | 627.60 | 628.60 | 92 | 1.81% | -7.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PEARSON | 716.60 | -0.47% | -3.40 | 264965 | 711.00 | 711.00 | 720.40 | 1000 | 702.60 | 726.00 | 1000 | 7.12% | 5.66% |
| Pennon Group | 978.00 | 2.49% | 23.80 | 231716 | 958.20 | 958.00 | 980.20 | 170 | 977.60 | 980.00 | 50 | 0.72% | 3.08% |
| Pernod Ricard | 151.62 | -1.41% | -2.17 | 86 | 151.68 | 151.62 | 151.97 | 4 | 151.80 | 152.60 | 33 | -1.99% | -3.85% |
| Persimmon | 2680.00 | -1.33% | -36.00 | 143304 | 2714.00 | 2657.00 | 2748.00 | 258 | 2678.00 | 2684.00 | 249 | -1.25% | -3.35% |
| Phoenix Group Holdin | 691.00 | -0.66% | -4.60 | 322510 | 699.80 | 689.40 | 710.40 | 613 | 690.80 | 691.60 | 33 | 0.13% | -1.37% |
| PKN Orlen | 52.56 | 0.00% | 0.00 | - | 52.56 | 52.56 | 52.56 | 49 | 52.56 | 60.90 | 133 | 0.00% | 0.00% |
| Polymetal Intl | 1680.50 | -0.44% | -7.50 | 81687 | 1695.00 | 1670.50 | 1705.00 | 197 | 1680.00 | 1681.50 | 197 | 0.81% | -0.39% |
| Porsche Automobil | 60.80 | 0.00% | 0.00 | - | 60.80 | 60.80 | 60.80 | 8 | 60.22 | 58.32 | 44 | 6.63% | 7.27% |
| Poste Italiane | 8.28 | 0.00% | 0.00 | - | 8.28 | 8.28 | 8.28 | 50 | 8.28 | 8.31 | 63 | -1.08% | -0.72% |
| PKO BANK POLSKI | 28.31 | 0.00% | 0.00 | - | 28.31 | 28.31 | 28.31 | 156 | 28.31 | 20.79 | 1000 | 0.00% | 0.00% |
| PZU SA | 34.95 | 0.00% | 0.00 | - | 34.95 | 34.95 | 34.95 | 114 | 27.77 | 25.43 | 154 | 0.00% | 0.00% |
| Primary Health Prope | 148.80 | 0.54% | 0.80 | 331294 | 149.20 | 148.20 | 150.40 | 1500 | 148.20 | 149.00 | 1600 | 0.47% | -2.23% |
| ProSiebenSat.1 Media | 13.80 | -4.17% | -0.60 | 2006 | 14.40 | 13.80 | 14.40 | 17 | 13.20 | 13.85 | 7 | 3.02% | 0.84% |
| Prosus | 104.55 | 5.58% | 5.53 | 13210 | 106.75 | 104.05 | 107.10 | 24 | 102.80 | 107.00 | 11 | 13.54% | 17.74% |
| PROXIMUS | 17.38 | 0.32% | 0.06 | 1170 | 17.50 | 17.38 | 17.50 | 55 | 17.41 | 26.00 | 80 | 0.86% | 8.76% |
| Prudential | 1358.00 | -2.34% | -32.50 | 988572 | 1392.75 | 1349.00 | 1399.50 | 493 | 1356.50 | 1385.50 | 500 | -4.30% | 0.72% |
| PRYSMIAN | 28.02 | 0.25% | 0.07 | 4473 | 28.27 | 27.73 | 28.27 | 1 | 28.04 | 27.99 | 2 | 0.92% | -3.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 41.95 | -2.56% | -1.10 | 362 | 42.55 | 41.72 | 42.55 | 50 | 41.95 | 41.92 | 27 | -7.01% | 2.32% |
| PUMA | 83.98 | -0.90% | -0.76 | 1159 | 83.92 | 83.69 | 83.98 | 26 | 83.10 | 84.14 | 53 | -3.98% | -9.15% |
| QIAGEN | 44.06 | -1.29% | -0.57 | 56 | 44.38 | 44.06 | 44.38 | 3174 | 26.00 | 57.60 | 5 | -0.26% | 2.68% |
| Quilter | 153.05 | -1.19% | -1.85 | 293382 | 155.30 | 151.88 | 155.30 | 2435 | 152.85 | 153.15 | 2432 | -1.54% | -0.13% |
| Raiffeisenbank Bank | 17.46 | 0.00% | 0.00 | - | 17.46 | 17.46 | 17.46 | 6 | 16.97 | 20.10 | 7 | 1.93% | 3.87% |
| Randstad Holding N.V | 54.48 | 0.00% | 0.00 | - | 54.48 | 54.48 | 54.48 | 10 | 52.34 | 55.84 | 19 | -1.16% | 1.83% |
| RATIONAL | 789.50 | 0.00% | 0.00 | - | 789.50 | 789.50 | 789.50 | 1 | 829.00 | 809.50 | 1 | 7.12% | 3.54% |
| RECKITT BENCKISER | 6552.00 | 4.23% | 266.00 | 276889 | 6290.00 | 6264.00 | 6554.00 | 66 | 6550.00 | 6556.00 | 61 | 5.10% | 0.09% |
| Recordati Industria | 42.46 | 0.00% | 0.00 | - | 42.46 | 42.46 | 42.46 | 29 | 42.51 | 43.64 | 23 | -2.82% | -6.41% |
| RED ELECTRICA | 15.85 | 0.32% | 0.05 | 536 | 15.79 | 15.78 | 15.85 | 394 | 15.98 | 16.00 | 405 | -1.80% | -5.92% |
| Relx Plc | 1865.00 | -0.32% | -6.00 | 492105 | 1861.00 | 1852.00 | 1875.50 | 385 | 1864.50 | 1867.50 | 362 | 2.87% | 3.67% |
| Renault | 33.05 | -4.05% | -1.40 | 4371 | 34.90 | 32.95 | 34.90 | 37 | 33.06 | 33.16 | 116 | -4.63% | -7.96% |
| Rentokil Initial | 525.40 | -0.11% | -0.60 | 464603 | 528.60 | 524.00 | 531.00 | 4865 | 518.20 | 525.80 | 582 | 0.34% | 3.59% |
| REPSOL | 8.28 | -0.96% | -0.08 | 1462 | 8.47 | 8.27 | 8.47 | 223 | 8.29 | 10.10 | 121 | -4.34% | -0.10% |
| Rexel | 12.84 | -2.69% | -0.35 | 2887 | 13.21 | 12.79 | 13.21 | 7 | 12.81 | 12.84 | 220 | -5.31% | -1.23% |
| Rheinmetall | 91.18 | 0.00% | 0.00 | - | 91.18 | 91.18 | 91.18 | 5 | 91.18 | 89.56 | 5 | 4.30% | 4.42% |
| Rightmove | 621.20 | -1.08% | -6.80 | 171790 | 629.40 | 618.20 | 635.60 | 718 | 621.00 | 621.80 | 526 | 2.37% | -4.08% |
| RIO TINTO | 5869.00 | 0.03% | 2.00 | 622525 | 5899.00 | 5839.00 | 5982.00 | 332 | 5250.00 | 5938.00 | 418 | -1.72% | 6.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROCKWOOL INT B | 2582.00 | 0.00% | 0.00 | - | 2582.00 | 2582.00 | 2582.00 | 6 | 2534.00 | 2566.00 | 1 | 4.96% | 12.95% |
| ROLLS ROYCE | 97.90 | -4.91% | -5.05 | 9051751 | 103.30 | 95.66 | 103.70 | 3237 | 97.88 | 98.00 | 1000 | -6.23% | -12.78% |
| ROTORK | 330.60 | -2.31% | -7.80 | 187997 | 339.60 | 329.80 | 340.00 | 1077 | 330.40 | 331.60 | 1053 | -2.76% | 3.77% |
| Royal Dutch Shell A | 1376.00 | -2.87% | -40.60 | 524567 | 1419.60 | 1368.00 | 1420.60 | 218 | 1366.40 | 1376.60 | 402 | -6.15% | 5.91% |
| Royal Mail | 418.50 | 0.34% | 1.40 | 610071 | 419.40 | 418.00 | 427.20 | 869 | 418.10 | 421.30 | 384 | 7.69% | 24.48% |
| Royal Unibrew | 628.80 | 0.00% | 0.00 | - | 628.80 | 628.80 | 628.80 | 9 | 626.80 | 627.00 | 5 | 0.16% | -11.09% |
| RSA INSURANCE GROUP | 676.80 | 0.00% | 0.00 | 388577 | 678.80 | 676.40 | 679.00 | 467 | 676.80 | 679.00 | 440 | -0.09% | -0.18% |
| Rubis | 37.84 | -2.22% | -0.86 | 346 | 37.88 | 37.84 | 37.88 | 173 | 37.84 | 44.00 | 73 | -4.69% | -0.05% |
| RWE AG | 36.76 | -0.16% | -0.06 | 1759 | 36.99 | 36.39 | 37.01 | 6 | 30.00 | 36.81 | 116 | -0.80% | 6.33% |
| Ryanair Holdings | 14.38 | -4.52% | -0.68 | 1045 | 14.04 | 14.03 | 14.38 | 113 | 14.30 | 14.27 | 14 | -5.98% | -12.18% |
| Rémy Cointreau | 148.00 | 1.44% | 2.10 | 2 | 148.00 | 148.00 | 148.00 | 5 | 90.10 | 147.40 | 4 | 3.21% | -2.44% |
| Saab B | 231.80 | 0.00% | 0.00 | - | 231.80 | 231.80 | 231.80 | 12 | 230.00 | 231.00 | 136 | -1.86% | -3.58% |
| Safran | 106.67 | -3.77% | -4.17 | 3343 | 107.22 | 106.12 | 107.22 | 16 | 107.20 | 106.65 | 34 | -6.14% | -8.28% |
| Sagax B | 169.40 | 0.00% | 0.00 | - | 169.40 | 169.40 | 169.40 | 1 | 169.40 | 167.60 | 6 | 2.17% | -0.24% |
| SAGE GROUP | 610.20 | 0.59% | 3.60 | 543687 | 625.00 | 607.20 | 625.00 | 989 | 609.60 | 610.40 | 519 | 8.85% | 4.63% |
| Sainsbury (J) | 248.60 | 0.93% | 2.30 | 1844715 | 248.30 | 247.10 | 250.15 | 2908 | 248.30 | 248.60 | 1256 | 4.15% | 9.76% |
| Salmar | 496.50 | -3.29% | -16.90 | 3 | 496.50 | 496.50 | 496.50 | 40 | 494.50 | 492.80 | 5 | -0.90% | -1.53% |
| SAMHALLSBYGGNADSBOL. | 27.44 | -0.87% | -0.24 | 3538 | 27.44 | 27.44 | 27.44 | 1 | 19.55 | 27.70 | 1252 | -1.51% | -4.46% |
| Sampo 'A' | 35.77 | 0.00% | 0.00 | - | 35.77 | 35.77 | 35.77 | 30 | 35.88 | 35.64 | 31 | 2.77% | 3.10% |
| Sandvik | 218.50 | 0.14% | 0.30 | 4521 | 220.70 | 218.50 | 220.70 | 5 | 219.40 | 218.70 | 338 | 0.46% | 7.79% |
| Sanofi | 81.51 | 0.18% | 0.15 | 15666 | 81.73 | 81.36 | 81.73 | 90 | 81.22 | 81.82 | 90 | -0.04% | 3.36% |
| SAP SE | 104.98 | 0.25% | 0.26 | 5239 | 105.00 | 104.53 | 105.52 | 9 | 90.00 | 105.90 | 5 | 1.77% | -2.38% |
| Sartorius Vz | 388.10 | 1.49% | 5.70 | 25 | 388.10 | 388.10 | 388.10 | 5 | 382.40 | 457.80 | 8 | 3.14% | 12.36% |
| Sartorius Stedim Bio | 339.40 | 5.08% | 16.40 | 19 | 337.00 | 337.00 | 339.40 | 3 | 340.80 | 335.40 | 3 | 9.70% | 16.07% |
| SBM Offshore | 14.87 | 0.00% | 0.00 | - | 14.87 | 14.87 | 14.87 | 54 | 14.64 | 14.72 | 52 | -8.03% | -4.22% |
| Scatec | 364.80 | 0.00% | 0.00 | - | 364.80 | 364.80 | 364.80 | 4 | 362.20 | 362.00 | 8 | 2.36% | 6.48% |
| Schibsted | 338.80 | 0.00% | 0.00 | - | 338.80 | 338.80 | 338.80 | 16 | 327.10 | 511.00 | 5 | 3.37% | -7.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 124.85 | -0.26% | -0.33 | 3165 | 125.95 | 124.65 | 125.95 | 5 | 117.75 | 124.70 | 5 | 1.92% | 4.78% |
| SCHRODERS VTG | 3461.00 | -0.49% | -17.00 | 17648 | 3497.00 | 3426.00 | 3516.00 | 108 | 3464.00 | 3470.00 | 110 | 0.90% | 3.22% |
| SCOR SE | 26.74 | 0.00% | 0.00 | - | 26.74 | 26.74 | 26.74 | 76 | 26.22 | 26.72 | 17 | -5.45% | 0.91% |
| SCOUT24 AG NA O.N. | 66.15 | 3.44% | 2.20 | 5 | 66.15 | 66.15 | 66.15 | 6 | 50.20 | 66.20 | 5 | 2.08% | -1.64% |
| SEB | 161.00 | 0.00% | 0.00 | 2 | 161.00 | 161.00 | 161.00 | 11 | 160.70 | 163.30 | 10 | 6.20% | 8.13% |
| Securitas B | 131.00 | 0.00% | 0.00 | - | 131.00 | 131.00 | 131.00 | 592 | 130.90 | 131.75 | 484 | -1.84% | -1.69% |
| SEGRO | 987.40 | 1.86% | 18.00 | 315116 | 977.00 | 973.00 | 991.40 | 326 | 987.20 | 988.00 | 160 | 2.17% | 5.02% |
| SES | 7.28 | 0.00% | 0.00 | - | 7.28 | 7.28 | 7.28 | 785 | 7.05 | 7.26 | 15 | -4.01% | -5.75% |
| Severn Trent | 2390.00 | 2.18% | 51.00 | 69485 | 2342.00 | 2342.00 | 2392.00 | 25 | 2380.00 | 2391.00 | 247 | 2.71% | 4.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Siemens | 129.22 | -1.99% | -2.62 | 9146 | 132.56 | 128.82 | 132.56 | 21 | 96.48 | 133.00 | 5 | 8.67% | 9.56% |
| Siemens Energy | 32.87 | 3.33% | 1.06 | 1281 | 32.57 | 32.46 | 33.00 | 6 | 26.40 | 33.00 | 12 | 3.63% | 8.63% |
| Siemens Gamesa Renew | 36.88 | 5.64% | 1.97 | 301 | 35.94 | 35.94 | 36.88 | 185 | 36.69 | 36.82 | 178 | 8.03% | 11.25% |
| Siemens Healthineers | 44.61 | 0.00% | 0.00 | - | 44.61 | 44.61 | 44.61 | 5 | 41.42 | 51.00 | 5 | 2.76% | 5.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Signify | 40.48 | -2.46% | -1.02 | 39 | 41.61 | 40.48 | 41.61 | 6 | 41.40 | 40.48 | 24 | -1.27% | 16.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SILTRONIC AG NA O.N. | 141.90 | -2.47% | -3.60 | 36255 | 143.50 | 140.75 | 143.50 | 63 | 140.00 | 143.50 | 42 | 1.47% | 10.60% |
| SimCorp | 861.00 | 0.00% | 0.00 | - | 861.00 | 861.00 | 861.00 | 3 | 845.50 | 838.50 | 5 | 2.74% | -5.02% |
| Sinch AB | 1310.00 | 0.00% | 0.00 | - | 1310.00 | 1310.00 | 1310.00 | 5 | 1308.00 | 1274.00 | 37 | 5.99% | -2.82% |
| SEB A | 90.90 | -1.45% | -1.34 | 423 | 92.80 | 90.90 | 92.80 | 202 | 92.76 | 90.66 | 12 | 1.54% | 6.97% |
| Skanska B | 221.60 | -2.64% | -6.00 | 23 | 221.60 | 221.60 | 221.60 | 7 | 221.40 | 230.10 | 58 | -3.02% | 5.07% |
| SKF B | 234.60 | 0.21% | 0.50 | 6137 | 238.50 | 234.25 | 238.50 | 155 | 232.20 | 232.70 | 147 | -0.42% | 9.37% |
| SMITH & NEPHEW | 1612.50 | -2.51% | -41.50 | 204422 | 1653.00 | 1609.00 | 1660.50 | 436 | 1611.00 | 1615.50 | 204 | 2.84% | 6.30% |
| Smiths Group | 1477.00 | -1.15% | -17.25 | 130344 | 1509.50 | 1470.50 | 1514.50 | 265 | 1476.00 | 1478.00 | 265 | -1.50% | -1.73% |
| SMURFIT KAPPA GRP | 3606.00 | -1.85% | -68.00 | 23562 | 3706.00 | 3586.00 | 3706.00 | 87 | 3596.00 | 3602.00 | 86 | 0.11% | 5.07% |
| SNAM | 4.39 | 1.34% | 0.06 | 1937 | 4.36 | 4.35 | 4.39 | 50 | 4.39 | 4.39 | 543 | -1.50% | -4.83% |
| Société Générale | 15.62 | -4.71% | -0.77 | 13157 | 16.46 | 15.57 | 16.48 | 8 | 9.80 | 36.10 | 9 | -9.93% | -8.82% |
| Sodexo | 73.94 | -2.48% | -1.88 | 357 | 73.77 | 73.72 | 73.94 | 2 | 74.66 | 75.26 | 59 | -3.47% | 6.17% |
| Sofina | 271.50 | 0.00% | 0.00 | - | 271.50 | 271.50 | 271.50 | 1 | 269.50 | 266.00 | 1 | 0.00% | -1.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Soitec S.A. | 175.20 | -2.29% | -4.10 | 16 | 175.20 | 175.20 | 175.20 | 76 | 171.00 | 179.30 | 2 | 3.36% | 9.57% |
| Solvay | 96.04 | -2.10% | -2.06 | 55 | 97.08 | 95.90 | 97.08 | 2 | 96.04 | 95.92 | 2 | -3.36% | -1.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sopra Steria Group | 132.80 | -3.17% | -4.35 | 4 | 132.90 | 132.80 | 132.90 | 2 | 132.80 | 132.90 | 2 | -1.85% | 0.00% |
| Spectris | 3079.00 | -0.03% | -1.00 | 34205 | 3110.00 | 3057.00 | 3113.00 | 112 | 3076.00 | 3083.00 | 112 | 0.98% | 8.80% |
| Spie S.A. | 18.29 | 0.00% | 0.00 | - | 18.29 | 18.29 | 18.29 | 34 | 17.72 | 18.03 | 5 | -1.19% | 2.46% |
| SPIRAX-SARCO ENGIN. | 11685.00 | 0.21% | 25.00 | 8900 | 11725.00 | 11620.00 | 11770.00 | 26 | 11685.00 | 11700.00 | 79 | 2.05% | 3.36% |
| SSE | 1520.00 | -1.90% | -29.50 | 207156 | 1557.00 | 1512.00 | 1558.00 | 448 | 1518.00 | 1538.00 | 1615 | -0.57% | 1.33% |
| ST JAMES'S PLACE | 1181.00 | -0.96% | -11.50 | 208424 | 1190.50 | 1171.00 | 1202.00 | 494 | 1180.00 | 1181.50 | 536 | 0.60% | 4.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| STANDARD CHARTERED | 456.00 | -1.30% | -6.00 | 867400 | 471.30 | 452.40 | 471.30 | 6064 | 432.70 | 458.60 | 675 | -7.11% | -2.10% |
| Standard Life Aberde | 303.20 | -1.85% | -5.70 | 239926 | 309.30 | 301.50 | 310.20 | 1495 | 303.10 | 303.50 | 600 | 0.60% | 7.63% |
| Stellantis | 12.61 | -5.65% | -0.76 | 5602 | 13.20 | 12.57 | 13.20 | 8 | 12.63 | 12.66 | 10 | -6.91% | 0.00% |
| STMicroelectronics | 33.22 | 2.04% | 0.67 | 5975 | 33.26 | 33.19 | 33.70 | 5 | 30.00 | 32.64 | 300 | 0.39% | 9.17% |
| Stora Enso Oyj R | 15.85 | -1.84% | -0.30 | 84 | 15.85 | 15.85 | 15.85 | 465 | 15.69 | 15.71 | 466 | -2.02% | 1.00% |
| Storebrand | 69.92 | 0.00% | 0.00 | - | 69.92 | 69.92 | 69.92 | 109 | 67.16 | 69.18 | 17 | 0.17% | 9.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Suez SA | 17.12 | 0.29% | 0.05 | 119 | 17.12 | 17.12 | 17.12 | 19 | 17.13 | 17.09 | 6 | -2.07% | 5.61% |
| Svenska Cellulos B | 144.05 | -1.13% | -1.65 | 89 | 147.10 | 144.05 | 147.10 | 534 | 143.85 | 144.00 | 557 | -1.87% | -0.03% |
| SHB A | 84.72 | -3.04% | -2.66 | 136 | 84.72 | 84.72 | 84.72 | 309 | 84.70 | 85.00 | 13 | -2.89% | 2.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 143.60 | -3.10% | -4.60 | 65 | 147.40 | 143.60 | 147.40 | 1 | 152.10 | 143.60 | 12 | -5.21% | -5.34% |
| Swedbank A | 161.92 | -0.98% | -1.60 | 1228 | 161.87 | 161.87 | 161.92 | 1 | 114.66 | 163.52 | 8 | 5.91% | 11.62% |
| SWEDISH MATCH | 622.40 | 0.29% | 1.80 | 1536 | 619.90 | 619.90 | 622.40 | 18 | 625.20 | 620.40 | 66 | -1.02% | -2.84% |
| Swedish Orphan Bio | 164.00 | 0.99% | 1.60 | 68 | 164.00 | 164.00 | 164.00 | 68 | 158.50 | 159.95 | 70 | 2.60% | -1.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 103.22 | 2.25% | 2.27 | 190 | 103.33 | 103.22 | 103.33 | 4 | 102.45 | 101.05 | 12 | 3.23% | -5.73% |
| TAG Immobilien | 25.08 | 0.00% | 0.00 | - | 25.08 | 25.08 | 25.08 | 35 | 25.10 | 27.00 | 2411 | 0.48% | -2.79% |
| TATE & LYLE | 670.00 | -0.27% | -1.80 | 138116 | 667.80 | 663.60 | 673.60 | 5971 | 643.80 | 670.60 | 595 | 0.51% | -0.56% |
| Taylor Wimpey | 155.90 | -2.13% | -3.40 | 1913706 | 159.30 | 154.85 | 159.70 | 2037 | 155.80 | 156.00 | 2037 | -4.44% | -5.86% |
| TeamViewer | 42.95 | 0.00% | 0.00 | - | 42.95 | 42.95 | 42.95 | 5 | 40.00 | 42.94 | 5 | 3.49% | -2.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TechnipFMC | 8.65 | -3.23% | -0.29 | 2550 | 9.07 | 8.58 | 9.10 | 1600 | 8.60 | 8.64 | 1200 | -14.27% | 11.41% |
| Tele2 B | 115.15 | 0.00% | 0.00 | - | 115.15 | 115.15 | 115.15 | 12 | 116.05 | 116.65 | 197 | 1.43% | 5.62% |
| Telecom Italia | 0.36 | -1.24% | -0.00 | 49149 | 0.36 | 0.36 | 0.36 | 20000 | 0.36 | 0.36 | 20000 | -3.73% | -4.77% |
| Telefonica Deutschla | 2.29 | 0.00% | 0.00 | - | 2.29 | 2.29 | 2.29 | 561 | 2.29 | 2.33 | 87 | -3.36% | 0.81% |
| TELEFÓNICA | 3.63 | 0.00% | 0.00 | - | 3.63 | 3.63 | 3.63 | 2246 | 3.58 | 3.60 | 302 | -2.72% | 12.08% |
| Telenor | 145.70 | 0.00% | 0.00 | - | 145.70 | 145.70 | 145.70 | 7 | 145.60 | 159.20 | 7 | 0.14% | -0.44% |
| Telia Company | 36.36 | 0.00% | 0.00 | - | 36.36 | 36.36 | 36.36 | 32 | 36.35 | 36.53 | 418 | 3.53% | 6.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TENARIS | 6.20 | -1.53% | -0.10 | 71577 | 6.37 | 6.16 | 6.37 | 1580 | 6.18 | 6.19 | 1600 | -9.84% | -6.26% |
| Terna S.p.A. | 6.04 | 0.00% | 0.00 | - | 6.04 | 6.04 | 6.04 | 175 | 6.03 | 6.03 | 263 | -0.58% | -3.73% |
| TESCO | 243.80 | 1.08% | 2.60 | 6830122 | 242.90 | 238.70 | 244.40 | 10000 | 241.80 | 243.80 | 1327 | 0.16% | 4.77% |
| Thales | 73.08 | -1.96% | -1.46 | 1309 | 74.71 | 72.89 | 74.84 | 1778 | 74.78 | 74.54 | 93 | -3.51% | -2.56% |
| THG PLC | 754.00 | 0.73% | 5.50 | 49418 | 753.50 | 748.00 | 758.50 | 249 | 750.50 | 755.50 | 235 | -1.11% | -3.70% |
| THULE GROUP AB (PUBL | 322.40 | 0.94% | 3.00 | 3 | 322.40 | 322.40 | 322.40 | 3 | 322.40 | 323.40 | 5 | -0.80% | 4.61% |
| thyssenkrupp AG | 9.54 | 0.00% | 0.00 | - | 9.54 | 9.54 | 9.54 | 500 | 3.36 | 15.90 | 28 | -3.29% | 17.97% |
| Tomra Systems | 411.60 | 0.00% | 0.00 | - | 411.60 | 411.60 | 411.60 | 5 | 403.00 | 415.00 | 5 | 1.30% | -2.37% |
| Topdanmark | 304.40 | 4.18% | 12.20 | 27 | 304.40 | 304.40 | 304.40 | 1 | 292.20 | 304.40 | 27 | 7.33% | 15.30% |
| Total | 35.30 | -2.51% | -0.91 | 5556 | 36.47 | 35.13 | 36.47 | 5 | 33.25 | 37.00 | 7 | -4.57% | -0.06% |
| TRAINLINE PLC LS 0,0 | 406.00 | -4.87% | -20.80 | 241462 | 427.80 | 402.80 | 429.20 | 2713 | 405.00 | 429.00 | 1 | -5.36% | -13.02% |
| TRAVIS PERKINS | 1410.50 | -1.40% | -20.00 | 132663 | 1444.50 | 1403.50 | 1455.00 | 1811 | 1391.50 | 1411.50 | 233 | -0.11% | 4.40% |
| Trelleborg B | 194.85 | -4.63% | -9.45 | 218 | 196.35 | 194.85 | 196.35 | 5 | 194.00 | 194.00 | 44 | -1.91% | 6.59% |
| TRITAX BIG BOX REIT | 182.75 | -1.32% | -2.45 | 575072 | 185.90 | 182.20 | 186.60 | 5249 | 182.50 | 182.80 | 950 | -1.24% | 9.30% |
| Tryg A/S | 201.20 | -1.85% | -3.80 | 1329 | 205.00 | 200.30 | 205.00 | 70 | 201.20 | 201.40 | 104 | 2.03% | 4.90% |
| TUI AG | 346.65 | -1.52% | -5.35 | 155710 | 351.70 | 332.80 | 351.90 | 11550 | 334.20 | 359.00 | 300 | -12.81% | 24.21% |
| Téléperformance | 286.15 | -0.85% | -2.45 | 38 | 287.50 | 286.15 | 287.50 | 5 | 285.90 | 287.50 | 5 | 1.01% | 5.20% |
| Ubisoft Entertainmen | 84.10 | -3.73% | -3.26 | 137 | 84.92 | 84.10 | 84.92 | 56 | 84.10 | 84.50 | 8 | 0.77% | 6.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UCB | 87.64 | 0.00% | 0.00 | - | 87.64 | 87.64 | 87.64 | 9 | 88.10 | 87.12 | 1 | 0.99% | 3.23% |
| UNITED DRUG | 782.50 | 0.97% | 7.50 | 70897 | 775.25 | 773.00 | 791.00 | 300 | 400.00 | 791.00 | 133 | 3.03% | -0.32% |
| Umicore | 48.08 | 2.25% | 1.06 | 55 | 47.91 | 47.91 | 48.08 | 5 | 48.00 | 48.08 | 50 | 2.80% | 22.25% |
| UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
| Unilever | 4470.00 | 2.10% | 92.00 | 985124 | 4375.00 | 4367.50 | 4482.00 | 100 | 4469.00 | 4472.00 | 110 | 2.19% | 1.41% |
| Uniper | 29.64 | 0.00% | 0.00 | - | 29.64 | 29.64 | 29.64 | 62 | 29.78 | 29.96 | 10 | 0.00% | 4.29% |
| UNITE GROUP | 954.50 | -0.57% | -5.50 | 101278 | 960.50 | 936.00 | 962.00 | 574 | 947.50 | 1110.00 | 129 | -4.02% | -8.13% |
| UNITED INTERNET | 37.04 | 0.00% | 0.00 | - | 37.04 | 37.04 | 37.04 | 5 | 36.84 | 36.71 | 5 | 4.46% | 6.56% |
| UNITED UTILITIES | 950.80 | 2.15% | 20.00 | 166799 | 934.80 | 930.20 | 952.60 | 38 | 950.00 | 951.20 | 354 | 2.99% | 6.01% |
| UPM-KYMMENE | 30.70 | -1.51% | -0.47 | 102 | 31.17 | 30.70 | 31.17 | 50 | 30.86 | 30.67 | 44 | -1.29% | 0.39% |
| Valmet OYJ | 26.42 | 0.00% | 0.00 | - | 26.42 | 26.42 | 26.42 | 6 | 26.46 | 26.48 | 6 | 6.79% | 12.62% |
| Valéo | 29.98 | -5.13% | -1.62 | 8778 | 31.74 | 29.86 | 31.74 | 5 | 30.02 | 38.50 | 13 | -3.07% | -7.70% |
| Varta | 142.00 | 10.46% | 13.45 | 164 | 142.70 | 142.00 | 142.70 | 51 | 142.00 | 142.70 | 104 | 18.73% | 20.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veolia Environnement | 22.34 | 0.47% | 0.10 | 91 | 22.34 | 22.34 | 22.34 | 48 | 22.34 | 23.40 | 13 | -1.52% | 11.76% |
| VERBUND A | 79.85 | 1.72% | 1.35 | 63 | 80.15 | 79.85 | 80.15 | 18 | 78.75 | 80.50 | 6 | 7.72% | 14.89% |
| VESTAS WIND SYSTEMS | 1456.00 | -1.02% | -15.00 | 1703 | 1450.75 | 1438.25 | 1475.50 | 5 | 1459.50 | 1530.00 | 5 | 6.08% | 0.97% |
| VICTREX | 2422.00 | -0.08% | -2.00 | 17349 | 2432.00 | 2406.00 | 2442.00 | 40 | 2418.00 | 2422.00 | 95 | -0.94% | 3.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vinci | 78.78 | -1.89% | -1.52 | 13447 | 78.28 | 78.28 | 79.42 | 8 | 78.80 | 78.70 | 5 | -6.97% | -4.16% |
| VISCOFAN | 57.75 | 0.00% | 0.00 | - | 57.75 | 57.75 | 57.75 | 18 | 57.60 | 57.70 | 6 | -4.62% | -0.77% |
| Vivendi | 26.52 | 0.00% | 0.00 | - | 26.52 | 26.52 | 26.52 | 304 | 26.23 | 26.27 | 282 | 1.30% | 0.34% |
| VODAFONE GROUP | 128.36 | 0.82% | 1.04 | 8853643 | 128.46 | 126.17 | 129.22 | 4229 | 128.22 | 129.50 | 4840 | 1.57% | 5.52% |
| VOESTALPINE | 31.50 | -2.08% | -0.67 | 295 | 31.74 | 31.48 | 31.74 | 422 | 31.60 | 31.50 | 77 | 2.67% | 6.74% |
| Volkswagen VZ | 158.86 | -3.85% | -6.36 | 2469 | 167.12 | 158.72 | 167.12 | 7 | 158.90 | 240.00 | 19 | 5.10% | 3.36% |
| Volvo B | 212.90 | -1.89% | -4.10 | 175 | 214.70 | 212.90 | 215.25 | 33 | 212.80 | 212.90 | 39 | 0.00% | 9.21% |
| Vonovia SE | 55.76 | 1.58% | 0.87 | 2436 | 55.10 | 55.00 | 55.88 | 5 | 53.00 | 66.90 | 11 | -0.21% | -6.47% |
| Wärtsilä | 8.44 | -3.05% | -0.27 | 15082 | 8.40 | 8.39 | 8.51 | 4 | 8.44 | 8.44 | 502 | -3.19% | 3.33% |
| Wallenstam B | 129.50 | 0.00% | 0.00 | - | 129.50 | 129.50 | 129.50 | 198 | 130.70 | 129.70 | 23 | 3.52% | -1.07% |
| Warehouses De Pauw | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 110 | 29.30 | 29.34 | 160 | 0.90% | 3.75% |
| WEIR GROUP | 1892.50 | -3.49% | -68.50 | 112951 | 1989.50 | 1889.00 | 1989.50 | 219 | 1891.00 | 1893.50 | 235 | -4.37% | -5.07% |
| Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 5 | 57.00 | 100.40 | 2 | 0.00% | 2.81% |
| WFD Unibail Rodamco | 56.24 | -1.09% | -0.62 | 1900 | 54.50 | 54.30 | 56.24 | 20 | 56.06 | 65.62 | 1 | -6.89% | -12.51% |
| Whitbread | 3037.00 | -2.47% | -77.00 | 188709 | 3127.00 | 3024.00 | 3129.00 | 154 | 3038.00 | 3042.00 | 162 | -3.13% | -1.91% |
| Wienerberger | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 6 | 29.04 | 28.76 | 6 | 2.73% | 12.00% |
| Wihlborgs Fastighete | 184.50 | 0.00% | 0.00 | - | 184.50 | 184.50 | 184.50 | 98 | 180.80 | 181.00 | 94 | 0.44% | -0.65% |
| WILLIAM HILL | 269.90 | 0.00% | 0.00 | 394691 | 270.20 | 269.60 | 270.50 | 12000 | 269.60 | 270.20 | 3000 | 0.11% | 0.11% |
| Wolters Kluwer | 69.70 | 0.19% | 0.13 | 25 | 69.70 | 69.70 | 69.70 | 50 | 69.70 | 69.42 | 2 | -1.27% | 0.46% |
| Worldline | 71.45 | -3.30% | -2.44 | 1125 | 71.32 | 71.32 | 71.45 | 5 | 70.80 | 70.94 | 16 | -2.76% | -9.40% |
| WPP PLC | 767.00 | -3.40% | -27.00 | 598830 | 798.20 | 763.40 | 798.20 | 381 | 767.40 | 768.00 | 381 | -6.46% | -4.20% |
| Yara Intl. | 381.40 | -1.85% | -7.20 | 173 | 386.60 | 380.50 | 386.60 | 181 | 381.90 | 382.40 | 202 | -1.40% | 6.95% |
| Zalando | 100.12 | 2.08% | 2.04 | 2352 | 101.38 | 100.03 | 101.80 | 5 | 100.85 | 102.15 | 138 | 6.22% | 9.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Colruyt | 50.27 | 0.00% | 0.00 | - | 50.27 | 50.27 | 50.27 | 2 | 50.30 | 50.50 | 2 | -1.76% | 3.63% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung