Finanz und Wirtschaft 
29.03.2020 10:32:25
Chart
Kursdaten
| Kurs | 256.76 | Eröffnung | 256.76 |
| Diff. absolut | -7.84 | Tages-Hoch | 256.76 |
| Diff. % | -2.96 % | Tages-Tief | 256.76 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 26.03.2020 | 264.60 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 27.03.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 29.03.2020 / 10:32 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -26.35% | 351.8 | 225.3 |
| 1 Woche | 9.75% | 264.6 | 225.3 |
| 1 Monat | -19.65% | 321.4 | 225.3 |
| 3 Monate | -26.63% | 351.8 | 225.3 |
| 6 Monate | -19.85% | 351.8 | 225.3 |
| 1 Jahr | -19.02% | 351.8 | 225.3 |
| 3 Jahre | -15.77% | 372.2 | 225.3 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 747.00 | -7.66% | -62.00 | 324676 | 775.20 | 731.00 | 782.80 | 145 | 747.00 | 755.20 | 3713 | 13.27% | -32.21% |
| A.P. Moller-Maersk B | 5790.00 | -4.14% | -250.00 | 4021 | 6050.00 | 5724.00 | 6050.00 | 8 | 5200.00 | 5872.00 | 42 | 7.74% | -39.84% |
| A2A | 1.07 | -2.11% | -0.02 | 1541542 | 1.10 | 1.05 | 1.11 | 3815 | 1.04 | 1.07 | 1780 | 5.89% | -36.18% |
| AAK AB | 148.95 | -1.85% | -2.80 | 98209 | 153.20 | 148.45 | 154.35 | 54 | 135.00 | 159.60 | 16 | 1.99% | -16.58% |
| Aalberts Industries | 21.39 | -2.24% | -0.49 | 90147 | 21.63 | 21.08 | 22.45 | 23 | 21.38 | 21.87 | 2206 | 13.38% | -46.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABN AMRO GROUP DR/EO | 8.06 | -5.33% | -0.45 | 281589 | 8.43 | 7.77 | 8.44 | 3430 | 7.99 | 8.13 | 4324 | 9.59% | -49.60% |
| ACCIONA | 89.55 | -4.99% | -4.70 | 3888 | 92.35 | 88.30 | 92.50 | 30 | 88.15 | 90.00 | 57 | -13.06% | -4.48% |
| ACCOR | 26.27 | -9.13% | -2.64 | 302680 | 28.54 | 26.15 | 28.81 | 211 | 26.17 | 26.49 | 208 | -1.39% | -37.17% |
| Ackermans & van Haar | 116.20 | -2.43% | -2.90 | 1717 | 119.20 | 115.50 | 121.10 | 4 | 116.20 | 125.00 | 26 | -0.51% | -16.94% |
| ACS ACTIVIDADES DE C | 16.08 | -5.27% | -0.90 | 328388 | 17.00 | 15.53 | 17.54 | 577 | 16.05 | 16.15 | 112 | 20.95% | -55.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 208.00 | -3.03% | -6.50 | 180540 | 209.95 | 206.40 | 214.90 | 74 | 207.95 | 208.15 | 74 | 8.89% | -28.45% |
| Admiral Group | 2241.00 | -2.23% | -51.00 | 176415 | 2266.00 | 2186.00 | 2300.00 | 162 | 2238.00 | 2245.00 | 164 | 9.37% | -3.28% |
| ADYEN N.V. EO-,01 | 790.80 | 2.46% | 19.00 | 27181 | 765.40 | 761.80 | 796.00 | 10 | 790.20 | 791.20 | 10 | 9.08% | 8.03% |
| Aedifica | 89.40 | -5.10% | -4.80 | 4744 | 92.10 | 88.70 | 92.90 | 397 | 87.70 | 93.90 | 101 | 8.30% | -21.30% |
| AEGON | 2.35 | -3.25% | -0.08 | 3870889 | 2.35 | 2.29 | 2.41 | 13760 | 2.32 | 2.38 | 112 | 8.38% | -42.23% |
| Aena SA | 107.00 | -6.02% | -6.85 | 211327 | 111.40 | 106.50 | 109.85 | 59 | 106.95 | 107.70 | 68 | -7.87% | -37.62% |
| AGEAS/NV | 32.65 | 1.18% | 0.38 | 235767 | 31.60 | 30.92 | 32.65 | 262 | 32.50 | 32.95 | 202 | 24.14% | -38.21% |
| AGGREKO | 456.00 | -8.18% | -40.60 | 137315 | 488.10 | 447.40 | 488.40 | 2919 | 437.80 | 463.70 | 2844 | 25.38% | -45.26% |
| Air Liquide | 106.15 | -2.61% | -2.85 | 226399 | 108.70 | 105.40 | 109.50 | 77 | 106.00 | 106.60 | 138 | 0.14% | -15.79% |
| Airbus Group | 68.28 | -5.79% | -4.20 | 900747 | 72.22 | 65.05 | 74.75 | 157 | 68.22 | 68.32 | 157 | 8.50% | -47.76% |
| Aker BP | 116.80 | -4.92% | -6.05 | 459546 | 122.40 | 113.90 | 123.05 | 4046 | 116.10 | 155.00 | 3232 | 14.79% | -59.46% |
| Akzo Nobel | 57.79 | -2.78% | -1.65 | 622685 | 58.50 | 56.52 | 59.49 | 86 | 57.76 | 57.83 | 86 | 15.49% | -36.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALFA LAVAL | 175.20 | 0.55% | 0.95 | 527556 | 173.40 | 171.25 | 176.75 | 100 | 174.85 | 175.45 | 100 | 9.98% | -25.67% |
| ALLIANZ | 153.84 | -2.11% | -3.32 | 318814 | 152.80 | 151.00 | 155.50 | 127 | 153.82 | 153.92 | 127 | 14.87% | -29.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 37.59 | -1.85% | -0.71 | 144385 | 38.06 | 37.13 | 38.60 | 680 | 37.38 | 37.88 | 146 | 7.14% | -10.65% |
| alstria office REIT | 12.93 | -3.04% | -0.41 | 190053 | 12.83 | 12.63 | 13.08 | 984 | 12.67 | 12.97 | 618 | 12.34% | -22.94% |
| Alten | 61.70 | 0.16% | 0.10 | 28248 | 62.85 | 60.50 | 62.90 | 301 | 60.00 | 61.95 | 2 | 1.40% | -45.11% |
| Altice Europe A | 3.43 | -6.05% | -0.22 | 1168294 | 3.57 | 3.34 | 3.60 | 1853 | 3.43 | 3.49 | 683 | 23.88% | -40.49% |
| Amadeus IT | 44.02 | -6.12% | -2.87 | 352468 | 44.92 | 42.80 | 46.32 | 331 | 43.94 | 44.05 | 331 | 8.75% | -39.62% |
| Ambu | 159.15 | 0.03% | 0.05 | 141014 | 158.75 | 157.95 | 162.00 | 100 | 158.70 | 159.55 | 100 | -2.12% | 43.06% |
| AMPLIFON | 19.01 | 0.32% | 0.06 | 18448 | 18.58 | 18.19 | 19.13 | 144 | 17.50 | 19.21 | 323 | 3.04% | -25.86% |
| AMS AG | 9.34 | -2.60% | -0.25 | 483168 | 9.75 | 9.28 | 10.15 | 20000 | 9.00 | 15.31 | 1556 | 0.80% | -64.92% |
| Amundi S.A. | 55.95 | -0.36% | -0.20 | 29715 | 56.20 | 53.70 | 57.05 | 843 | 55.00 | 56.00 | 25 | 4.09% | -19.78% |
| Andritz | 26.78 | 0.00% | 0.00 | 31840 | 26.94 | 26.50 | 27.06 | 204 | 26.60 | 26.78 | 60 | 6.19% | -30.44% |
| ANGLO AMERICAN | 1349.80 | -3.29% | -45.90 | 1126657 | 1335.40 | 1307.80 | 1375.00 | 264 | 1347.80 | 1363.00 | 100 | 22.75% | -37.80% |
| AB InBev | 38.77 | -7.31% | -3.06 | 490444 | 40.33 | 37.18 | 40.90 | 1218 | 38.19 | 42.24 | 600 | -0.01% | -46.81% |
| ANTOFAGASTA | 741.10 | -2.72% | -20.70 | 1209592 | 732.60 | 720.40 | 759.60 | 3875 | 731.20 | 747.60 | 2542 | 13.88% | -19.52% |
| ArcelorMittal | 8.34 | -2.58% | -0.22 | 1946213 | 8.40 | 8.18 | 8.69 | 1000 | 8.31 | 8.34 | 920 | 13.02% | -46.54% |
| arGEN-X | 118.20 | -0.76% | -0.90 | 5983 | 118.50 | 115.40 | 121.50 | 401 | 116.00 | 145.00 | 30 | 0.17% | -18.03% |
| Arkema | 59.14 | -2.95% | -1.80 | 48708 | 63.50 | 57.28 | 63.50 | 30 | 59.08 | 59.66 | 93 | 2.78% | -37.44% |
| Aroundtown | 4.45 | -3.24% | -0.15 | 1538188 | 4.64 | 4.33 | 4.64 | 517 | 4.45 | 4.55 | 5571 | 0.91% | -44.12% |
| ASHMORE GROUP | 355.40 | -3.27% | -12.00 | 191124 | 355.20 | 344.60 | 360.80 | 4759 | 352.00 | 356.80 | 408 | 15.92% | -31.39% |
| ASHTEAD GROUP | 1680.00 | -7.72% | -140.50 | 690365 | 1800.00 | 1582.50 | 1811.50 | 180 | 1676.50 | 1683.50 | 180 | 14.36% | -30.75% |
| ASM International | 83.86 | -5.01% | -4.42 | 149984 | 88.52 | 83.68 | 89.70 | 92 | 83.76 | 84.60 | 288 | 10.60% | -16.52% |
| ASML Holding | 229.65 | -7.11% | -17.57 | 366116 | 242.05 | 228.40 | 246.05 | 70 | 229.50 | 229.95 | 542 | 7.64% | -12.76% |
| ASR Nederland | 23.00 | 0.83% | 0.19 | 210044 | 22.21 | 22.18 | 23.08 | 345 | 22.96 | 23.23 | 1990 | 18.28% | -30.91% |
| ASSA Abloy B | 172.55 | -4.75% | -8.60 | 1161418 | 178.75 | 171.15 | 181.50 | 200 | 172.05 | 172.80 | 397 | -1.40% | -21.17% |
| Assicurazioni Genera | 12.36 | -2.87% | -0.36 | 657014 | 12.49 | 12.11 | 12.76 | 1128 | 12.35 | 12.37 | 1128 | 12.47% | -32.96% |
| A.B. Foods | 1814.50 | -5.15% | -98.50 | 349267 | 1861.50 | 1774.50 | 1906.50 | 130 | 1805.50 | 1831.50 | 1532 | 3.72% | -30.02% |
| AstraZeneca | 6775.00 | -1.80% | -124.00 | 431388 | 6747.00 | 6598.00 | 6838.00 | 151 | 6772.00 | 6785.00 | 151 | -2.24% | -10.88% |
| Atlantia | 11.50 | -2.95% | -0.35 | 216569 | 11.90 | 11.37 | 11.90 | 481 | 11.44 | 11.60 | 475 | -0.73% | -44.92% |
| Atlas Copco A | 316.20 | -1.86% | -6.00 | 847213 | 318.60 | 309.60 | 321.30 | 100 | 270.00 | 316.20 | 86 | 13.17% | -15.39% |
| ATOS | 61.10 | -5.07% | -3.26 | 216627 | 62.94 | 60.16 | 63.90 | 279 | 60.76 | 61.58 | 90 | 30.39% | 0.00% |
| AUTO TRADER GRP PLCL | 422.05 | -2.37% | -10.25 | 488641 | 424.00 | 407.70 | 425.90 | 6735 | 418.70 | 439.70 | 4500 | 11.42% | -29.07% |
| AVAST PLC. (WI) LS-, | 362.80 | -7.64% | -30.00 | 380136 | 382.40 | 357.60 | 387.20 | 500 | 361.40 | 362.80 | 600 | 16.66% | -20.12% |
| AVEVA GROUP | 3472.00 | -2.25% | -80.00 | 28633 | 3492.00 | 3424.00 | 3592.00 | 181 | 3444.00 | 3498.00 | 181 | 4.26% | -25.33% |
| Aviva | 272.00 | 0.59% | 1.60 | 2725355 | 266.10 | 258.80 | 276.10 | 1215 | 272.10 | 274.40 | 10243 | 19.72% | -35.18% |
| AXA | 15.40 | -4.54% | -0.73 | 2406987 | 15.72 | 15.18 | 15.93 | 550 | 15.39 | 15.50 | 355 | 13.16% | -38.60% |
| Aéroports de Paris | 99.20 | -4.71% | -4.90 | 38854 | 103.10 | 96.50 | 103.10 | 289 | 94.30 | 106.50 | 2 | -0.80% | -43.64% |
| B & M Europ.Value Re | 269.10 | -6.24% | -17.90 | 1274441 | 274.70 | 268.80 | 280.60 | 13156 | 265.20 | 269.10 | 67 | -2.71% | -34.45% |
| BAE SYSTEMS | 513.20 | -2.58% | -13.60 | 1172991 | 516.60 | 499.10 | 519.60 | 586 | 513.60 | 516.20 | 1888 | 9.99% | -9.42% |
| Bakkafrost P/F | 474.40 | -7.43% | -38.10 | 37137 | 512.00 | 471.00 | 512.00 | 12 | 469.00 | 475.60 | 100 | -11.82% | -27.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BBVA | 3.07 | -45.97% | -2.61 | 6246072 | 3.15 | 3.03 | 3.20 | 4699 | 3.07 | 3.07 | 4699 | 11.62% | -38.67% |
| Banco BPM | 1.26 | -4.85% | -0.06 | 719695 | 1.31 | 1.23 | 1.31 | 4397 | 1.25 | 1.27 | 4333 | 0.97% | -38.09% |
| BA.SABADELL | 0.48 | -5.96% | -0.03 | 2004582 | 0.50 | 0.48 | 0.51 | 42438 | 0.48 | 0.48 | 2255 | 15.49% | -53.81% |
| Banco Santander | 2.29 | -6.42% | -0.16 | 14124620 | 2.39 | 2.27 | 2.42 | 6721 | 2.29 | 2.31 | 6410 | 12.83% | -38.60% |
| Bank of Ireland | 1.95 | -5.20% | -0.11 | 319661 | 2.03 | 1.91 | 2.06 | 66 | 1.95 | 1.97 | 200 | 9.92% | -60.09% |
| Bank Pekao | 89.26 | 0.00% | 0.00 | - | 89.26 | 89.26 | 89.26 | 112 | 110.55 | 117.65 | 40 | 0.00% | -18.93% |
| Bank Zachodni WBK | 260.00 | 0.00% | 0.00 | - | 260.00 | 260.00 | 260.00 | - | - | - | - | 0.00% | 0.00% |
| BANKINTER | 3.22 | -6.21% | -0.21 | 294914 | 3.34 | 3.18 | 3.37 | 10828 | 3.19 | 3.23 | 624 | -5.92% | -50.82% |
| Barclays Bank | 97.50 | -8.96% | -9.60 | 10368236 | 102.81 | 95.50 | 104.32 | 2974 | 97.46 | 97.72 | 2974 | 8.65% | -45.92% |
| BARRATT DEVELOPMENTS | 442.90 | -5.00% | -23.30 | 859837 | 439.20 | 433.30 | 455.50 | 6412 | 440.20 | 446.10 | 500 | 8.63% | -40.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 41.02 | -4.07% | -1.74 | 1056515 | 41.98 | 40.81 | 42.07 | 357 | 41.00 | 41.04 | 357 | 1.60% | -38.99% |
| BAWAG GROUP | 25.94 | -4.63% | -1.26 | 28169 | 26.34 | 25.10 | 26.54 | 246 | 25.60 | 27.20 | 80 | 10.48% | -35.57% |
| BAYER | 50.47 | -1.96% | -1.01 | 941630 | 51.02 | 50.11 | 51.89 | 389 | 50.48 | 50.53 | 389 | 1.67% | -30.77% |
| BMW | 45.52 | -3.88% | -1.83 | 686146 | 46.09 | 45.13 | 46.46 | 735 | 45.26 | 45.58 | 129 | 10.93% | -37.92% |
| BE Semiconductor Ind | 26.54 | -4.96% | -1.39 | 156606 | 26.69 | 26.27 | 27.59 | 246 | 26.49 | 26.59 | 254 | 16.33% | -23.13% |
| BEAZLEY PLC LS -,05 | 389.00 | 0.00% | 0.00 | 429760 | 378.20 | 378.00 | 394.00 | 1008 | 388.40 | 389.60 | 1018 | 11.21% | -30.16% |
| Bechtle | 103.80 | -0.19% | -0.20 | 62870 | 102.50 | 102.00 | 105.40 | 79 | 103.50 | 103.80 | 1 | 9.26% | -17.36% |
| BEIERSDORF | 91.65 | -3.26% | -3.09 | 176202 | 94.32 | 90.82 | 94.32 | 10 | 85.00 | 95.50 | 135 | 2.03% | -13.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 2092.00 | -5.85% | -130.00 | 113490 | 2086.00 | 2060.00 | 2180.00 | 173 | 2088.00 | 2179.00 | 1915 | 6.44% | -44.96% |
| BERKELEY GROUP | 3621.00 | -1.44% | -53.00 | 216914 | 3564.00 | 3327.00 | 3690.00 | 146 | 3602.00 | 3637.00 | 280 | 7.26% | -25.62% |
| BHP Group | 1180.40 | -6.75% | -85.40 | 1239092 | 1190.80 | 1175.00 | 1212.60 | 355 | 1180.20 | 1182.60 | 1000 | 8.81% | -33.69% |
| BNP Paribas | 29.79 | -4.08% | -1.27 | 1297064 | 30.18 | 28.93 | 30.73 | 314 | 29.77 | 29.80 | 314 | 9.27% | -43.54% |
| Boliden | 172.15 | -2.52% | -4.45 | 225448 | 176.00 | 169.75 | 176.45 | 80 | 152.20 | 177.00 | 500 | 6.56% | -30.86% |
| Bolloré | 2.49 | -2.89% | -0.07 | 257477 | 2.54 | 2.46 | 2.54 | 7097 | 2.46 | 2.70 | 319 | -3.04% | -35.88% |
| BME | 33.38 | 0.12% | 0.04 | 68251 | 33.34 | 33.30 | 33.40 | 117 | 33.32 | 38.00 | 102 | 5.37% | -2.40% |
| Bouygues | 28.73 | -5.48% | -1.67 | 223477 | 30.00 | 28.24 | 30.04 | 934 | 28.54 | 28.88 | 191 | 6.47% | -24.45% |
| BP | 301.25 | -9.86% | -32.95 | 17587376 | 318.95 | 296.50 | 319.55 | 3401 | 301.05 | 301.45 | 3401 | 22.46% | -36.50% |
| BRENNTAG | 31.43 | -4.90% | -1.62 | 270623 | 32.53 | 31.16 | 33.28 | 269 | 31.46 | 31.52 | 75 | -2.48% | -35.33% |
| BRIT AMER TOBACCO | 2595.50 | -4.39% | -119.25 | 916536 | 2679.00 | 2558.00 | 2724.50 | 383 | 2594.00 | 2598.00 | 383 | 2.37% | -19.98% |
| BRITISH LAND CO | 341.20 | -2.79% | -9.80 | 1116482 | 341.40 | 334.05 | 347.05 | 500 | 340.40 | 341.00 | 600 | -4.35% | -46.45% |
| BRITVIC | 670.50 | 0.45% | 3.00 | 160708 | 654.50 | 650.00 | 677.00 | 603 | 668.00 | 672.00 | 220 | 5.92% | -25.79% |
| BT GROUP | 120.34 | -8.08% | -10.58 | 6143923 | 126.60 | 118.32 | 129.26 | 2375 | 120.30 | 120.46 | 1594 | -4.55% | -37.70% |
| BUNZL | 1503.50 | 0.80% | 12.00 | 324103 | 1472.00 | 1461.50 | 1527.50 | 60 | 1503.50 | 1515.50 | 1854 | 7.43% | -27.61% |
| BURBERRY GROUP | 1321.00 | -3.44% | -47.00 | 383853 | 1353.50 | 1298.00 | 1374.50 | 100 | 1313.50 | 1330.00 | 100 | 15.14% | -40.28% |
| Bureau Veritas | 16.97 | -8.26% | -1.53 | 333490 | 18.08 | 16.43 | 18.90 | 1670 | 16.80 | 17.20 | 141 | -3.89% | -27.16% |
| Caixabank SA | 1.75 | -5.39% | -0.10 | 2187684 | 1.80 | 1.74 | 1.84 | 4298 | 1.75 | 1.76 | 4298 | 3.14% | -37.10% |
| Cap Gemini | 78.10 | 3.64% | 2.74 | 338486 | 76.00 | 75.10 | 78.24 | 17 | 78.00 | 78.20 | 46 | 20.15% | -28.45% |
| CAPITA | 31.94 | -15.75% | -5.97 | 1915787 | 36.64 | 31.63 | 37.23 | 28829 | 30.65 | 32.00 | 10400 | -2.68% | -80.58% |
| Carl Zeiss Meditec | 84.35 | -5.96% | -5.35 | 44270 | 88.15 | 83.45 | 90.80 | 143 | 83.80 | 87.90 | 149 | 8.28% | -25.94% |
| CARLSBERG B | 718.00 | -3.29% | -24.40 | 77708 | 738.20 | 714.20 | 749.60 | 158 | 710.60 | 752.40 | 79 | 1.76% | -27.80% |
| Carnival | 975.00 | -20.54% | -252.00 | 461500 | 1165.00 | 963.00 | 1165.00 | 48 | 973.20 | 978.80 | 199 | 12.85% | -73.23% |
| Carrefour | 14.29 | -1.48% | -0.21 | 848674 | 14.39 | 14.13 | 14.70 | 565 | 14.26 | 14.37 | 383 | 2.15% | -4.48% |
| Castellum | 160.75 | -4.00% | -6.70 | 221120 | 166.05 | 157.85 | 166.05 | 100 | 155.00 | 164.00 | 1000 | 4.79% | -26.97% |
| CD PROJEKT | 284.40 | 0.00% | 0.00 | - | 284.40 | 284.40 | 284.40 | 15 | 195.40 | 233.00 | 400 | 0.00% | 25.01% |
| Cellnex Telecom | 42.99 | -5.09% | -2.31 | 264018 | 44.68 | 42.63 | 45.16 | 282 | 43.01 | 43.12 | 282 | 13.97% | 12.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 39.50 | -7.17% | -3.05 | 4586895 | 41.63 | 38.14 | 43.14 | 840 | 39.58 | 43.00 | 18000 | -9.24% | -55.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 319.80 | -7.25% | -25.00 | 2858 | 342.00 | 319.80 | 342.20 | 126 | 316.00 | 329.20 | 20 | 19.78% | -30.21% |
| CHRISTIAN HANSEN | 489.60 | -0.06% | -0.30 | 82526 | 480.00 | 477.10 | 490.80 | 149 | 471.20 | 498.60 | 374 | 5.02% | -7.66% |
| Michelin (CGDE) | 75.60 | -5.14% | -4.10 | 118746 | 78.02 | 74.90 | 79.72 | 74 | 75.04 | 75.70 | 3 | 2.36% | -30.61% |
| CINEWORLD GROUP | 53.08 | -7.49% | -4.30 | 3378609 | 56.68 | 50.96 | 57.44 | 3007 | 52.00 | 54.98 | 5017 | 2.43% | -75.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CLOSE BROTHERS GROUP | 1099.00 | -5.38% | -62.50 | 39279 | 1098.00 | 1079.00 | 1120.00 | 89 | 1097.00 | 1105.00 | 247 | 18.08% | -31.44% |
| CNH Industrial | 5.28 | 0.53% | 0.03 | 1533454 | 5.21 | 5.19 | 5.55 | 828 | 5.26 | 5.34 | 828 | -4.61% | -46.34% |
| CNP Assurances | 9.47 | -7.20% | -0.73 | 248517 | 10.29 | 9.40 | 10.39 | 18 | 9.46 | 10.00 | 600 | 41.84% | -46.44% |
| Coca-Cola HBC | 1622.50 | -7.18% | -125.50 | 475562 | 1722.00 | 1594.00 | 1738.00 | 493 | 1620.50 | 1634.50 | 298 | -4.45% | -36.74% |
| COFINIMMO | 113.90 | -3.15% | -3.70 | 3786 | 117.80 | 113.00 | 117.80 | 74 | 113.80 | 114.20 | 46 | 1.06% | -13.19% |
| COLOPLAST | 922.60 | 0.00% | 0.00 | 104045 | 924.20 | 915.00 | 938.60 | 100 | 901.00 | 947.00 | 154 | -2.90% | 11.43% |
| Commerzbank | 3.59 | -5.27% | -0.20 | 921800 | 3.67 | 3.54 | 3.73 | 9780 | 3.56 | 3.59 | 1247 | 10.23% | -34.95% |
| Compagnie de Saint-G | 21.82 | -2.48% | -0.56 | 529014 | 22.10 | 21.50 | 22.90 | 254 | 21.68 | 21.94 | 251 | 18.56% | -40.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1197.00 | -0.83% | -10.00 | 1901003 | 1205.00 | 1149.50 | 1243.00 | 258 | 1196.50 | 1199.00 | 271 | 8.42% | -36.85% |
| CONTINENTAL | 65.07 | -4.28% | -2.91 | 187676 | 66.94 | 64.05 | 67.68 | 155 | 64.47 | 66.71 | 97 | 14.30% | -43.69% |
| ConvaTec Group | 181.50 | -1.89% | -3.50 | 387542 | 184.00 | 174.90 | 184.00 | 15738 | 179.60 | 181.75 | 1590 | 9.50% | -8.79% |
| COUNTRYSIDE PR.PLC L | 288.00 | -3.87% | -11.60 | 288697 | 294.80 | 284.00 | 300.20 | 1968 | 285.20 | 292.20 | 1021 | 2.42% | -36.95% |
| COVESTRO AG O.N. | 27.13 | -8.24% | -2.44 | 358785 | 28.96 | 26.92 | 29.29 | 1087 | 26.86 | 27.32 | 1220 | 3.63% | -34.39% |
| Covivio | 55.35 | -4.24% | -2.45 | 10175 | 57.02 | 54.30 | 58.08 | 144 | 55.35 | 57.15 | 95 | 8.53% | -45.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 23.04 | -4.91% | -1.19 | 485134 | 23.80 | 22.68 | 23.94 | 1374 | 22.28 | 23.94 | 800 | 21.90% | -35.55% |
| Croda Int | 4138.00 | -3.95% | -170.00 | 55755 | 4274.00 | 4054.00 | 4274.00 | 92 | 4130.00 | 4138.00 | 90 | -5.95% | -19.10% |
| Crédit Agricole | 7.13 | -3.65% | -0.27 | 1823514 | 7.25 | 6.97 | 7.37 | 3646 | 7.08 | 7.14 | 1159 | 9.86% | -44.98% |
| CTS Eventim & Co. | 40.50 | 1.25% | 0.50 | 180117 | 39.50 | 38.20 | 40.58 | 58 | 40.24 | 40.56 | 5 | 27.76% | -28.06% |
| Daimler | 27.23 | -7.10% | -2.08 | 946728 | 28.61 | 26.98 | 29.14 | 342 | 27.25 | 27.34 | 342 | 19.87% | -44.76% |
| Danone | 55.54 | -4.11% | -2.38 | 526741 | 56.98 | 55.16 | 58.50 | 179 | 55.48 | 55.84 | 99 | -5.93% | -24.70% |
| Danske Bank | 74.10 | -1.46% | -1.10 | 227598 | 75.46 | 73.42 | 75.50 | 12000 | 69.00 | 75.16 | 501 | -1.23% | -31.52% |
| Dassault Aviation | 737.00 | -4.60% | -35.50 | 2817 | 775.50 | 714.00 | 785.00 | 53 | 729.00 | 739.50 | 6 | 3.58% | -37.12% |
| Dassault Systèmes | 129.10 | 0.66% | 0.85 | 140783 | 126.35 | 125.05 | 130.90 | 64 | 129.05 | 130.10 | 43 | 0.27% | -12.09% |
| Davide Campari Milan | 6.86 | -3.65% | -0.26 | 386679 | 6.96 | 6.80 | 7.05 | 615 | 6.71 | 6.89 | 798 | 7.87% | -15.99% |
| DCC | 4997.00 | -2.17% | -111.00 | 29917 | 5068.00 | 4826.00 | 5148.00 | 474 | 4969.00 | 5050.00 | 425 | 7.01% | -23.59% |
| DECHRA PHARMA | 2324.00 | -0.34% | -8.00 | 19807 | 2320.00 | 2234.00 | 2324.00 | 170 | 2318.00 | 2326.00 | 90 | -2.84% | -19.75% |
| Delivery Hero | 69.16 | -3.81% | -2.74 | 190244 | 70.28 | 67.88 | 71.06 | 2 | 68.98 | 69.26 | 2 | 6.07% | -2.21% |
| Derwent London | 3240.00 | -1.94% | -64.00 | 35259 | 3264.00 | 3162.00 | 3264.00 | 373 | 3196.00 | 3256.00 | 62 | 9.31% | -19.16% |
| DEUTSCHE BANK | 5.92 | -7.05% | -0.45 | 2810730 | 6.20 | 5.83 | 6.20 | 3000 | 5.91 | 5.93 | 2250 | 8.21% | -14.69% |
| DEUTSCHE BOERSE | 117.30 | -6.20% | -7.75 | 167643 | 122.25 | 115.20 | 123.70 | 76 | 117.20 | 117.40 | 76 | 17.42% | -16.51% |
| DEUTSCHE LUFTHANSA | 9.06 | -5.90% | -0.57 | 418982 | 9.42 | 9.03 | 9.50 | 894 | 8.50 | 9.26 | 2000 | -0.61% | -44.58% |
| DEUTSCHE POST | 22.34 | -7.52% | -1.81 | 1537265 | 23.66 | 22.23 | 23.73 | 374 | 22.32 | 22.39 | 374 | 8.47% | -34.14% |
| Deutsche Telekom | 11.62 | -2.78% | -0.33 | 3671904 | 11.69 | 11.53 | 11.95 | 1253 | 11.61 | 11.62 | 1253 | -3.76% | -20.52% |
| Deutsche Wohnen | 33.28 | -1.57% | -0.53 | 379695 | 33.12 | 32.83 | 33.71 | 977 | 32.99 | 33.56 | 1083 | 10.16% | -8.65% |
| Diageo | 2520.50 | -4.02% | -105.50 | 1384081 | 2607.50 | 2472.50 | 2631.50 | 390 | 2519.00 | 2521.50 | 150 | 4.43% | -21.31% |
| Dialog Semiconductor | 24.09 | 0.50% | 0.12 | 166058 | 23.60 | 23.37 | 24.25 | 1344 | 23.79 | 24.11 | 28 | 17.57% | -46.75% |
| DIASORIN | 108.00 | -2.88% | -3.20 | 16836 | 109.85 | 106.50 | 110.90 | 52 | 107.50 | 109.00 | 51 | -3.05% | -6.41% |
| Diploma | 1534.00 | 1.12% | 17.00 | 12522 | 1508.00 | 1485.00 | 1546.00 | 1332 | 1516.00 | 1554.00 | 789 | 15.17% | -24.51% |
| Direct Line Insuranc | 283.70 | 2.42% | 6.70 | 1109178 | 273.80 | 270.40 | 283.90 | 613 | 284.20 | 287.10 | 9771 | 12.38% | -9.48% |
| DNB ASA | 110.30 | -2.43% | -2.75 | 893178 | 114.00 | 108.33 | 114.10 | 532 | 108.55 | 110.70 | 519 | 1.57% | -32.95% |
| DOMETIC GROUP AB | 40.03 | -8.73% | -3.83 | 269107 | 44.00 | 39.12 | 44.75 | 265 | 39.00 | 40.38 | 1764 | -9.02% | -57.59% |
| SMITH (DS) | 278.50 | -5.66% | -16.70 | 1103852 | 287.60 | 272.40 | 290.10 | 2785 | 275.90 | 278.90 | 580 | 1.57% | -27.42% |
| DSV Panalpina | 590.80 | 0.58% | 3.40 | 270058 | 585.00 | 578.40 | 593.60 | 440 | 574.80 | 599.40 | 118 | 15.57% | -23.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 9.18 | -0.49% | -0.04 | 2048965 | 9.20 | 9.09 | 9.47 | 912 | 9.16 | 9.18 | 876 | 10.88% | -3.98% |
| EasyJet | 586.60 | -10.03% | -65.40 | 244522 | 650.40 | 583.80 | 650.40 | 370 | 585.80 | 590.40 | 4758 | -1.91% | -58.68% |
| Edenred | 38.00 | -0.76% | -0.29 | 99828 | 39.60 | 37.54 | 39.60 | 146 | 37.70 | 38.23 | 144 | 1.17% | -17.39% |
| EDP-ENERGIAS | 3.51 | -1.21% | -0.04 | 2709253 | 3.49 | 3.47 | 3.60 | 576 | 3.50 | 3.54 | 13439 | 6.55% | -8.71% |
| Eiffage | 68.86 | -2.41% | -1.70 | 86268 | 71.56 | 67.60 | 71.88 | 151 | 68.50 | 69.36 | 80 | 16.24% | -32.82% |
| E.D.F. | 7.19 | -4.85% | -0.37 | 503753 | 7.57 | 7.14 | 7.75 | 771 | 7.14 | 7.23 | 761 | 5.21% | -27.55% |
| ELECTROCOMPONENTS | 495.00 | -9.21% | -50.20 | 185106 | 523.80 | 487.30 | 526.20 | 743 | 491.40 | 502.20 | 1099 | 5.25% | -26.78% |
| Electrolux B | 117.65 | -6.59% | -8.30 | 407835 | 124.30 | 115.95 | 124.30 | 15 | 103.00 | 126.00 | 500 | 5.85% | -48.80% |
| Elekta B | 76.50 | -1.54% | -1.20 | 178822 | 77.46 | 75.90 | 78.60 | 100 | 75.00 | 78.80 | 300 | 9.04% | -37.96% |
| Elia Group | 87.80 | -2.34% | -2.10 | 1643 | 89.80 | 85.60 | 89.80 | 94 | 86.20 | 89.40 | 30 | 3.17% | 11.21% |
| Elis | 9.27 | -8.18% | -0.82 | 81376 | 10.15 | 9.16 | 10.16 | 2063 | 9.12 | 11.13 | 696 | 10.76% | -50.03% |
| Elisa Corp. | 54.24 | 2.26% | 1.20 | 140204 | 53.10 | 52.70 | 54.42 | 46 | 30.37 | 58.00 | 23 | 2.61% | 10.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 17.93 | -4.07% | -0.76 | 260643 | 18.68 | 17.86 | 19.03 | 1235 | 17.76 | 19.69 | 240 | -3.11% | -21.62% |
| Endesa | 19.36 | 1.10% | 0.21 | 354515 | 19.41 | 18.70 | 19.86 | 316 | 19.36 | 19.41 | 295 | 12.85% | -18.52% |
| ENEL | 6.16 | -1.55% | -0.10 | 3392397 | 6.16 | 6.01 | 6.21 | 3012 | 6.15 | 6.16 | 3012 | 4.11% | -13.04% |
| Engie S.A. | 9.84 | -5.12% | -0.53 | 1840349 | 10.21 | 9.76 | 10.38 | 496 | 9.84 | 9.87 | 496 | -5.35% | -31.73% |
| ENI | 8.24 | -5.40% | -0.47 | 1535803 | 8.59 | 8.12 | 8.67 | 2118 | 8.25 | 8.26 | 2118 | 15.39% | -40.71% |
| Entra ASA | 116.80 | -3.95% | -4.80 | 66946 | 121.40 | 115.40 | 121.40 | 1436 | 95.00 | 118.00 | 750 | 5.42% | -19.56% |
| EPIROC AB A | 93.06 | -3.46% | -3.34 | 901717 | 95.88 | 91.50 | 96.78 | 100 | 92.90 | 93.16 | 100 | 8.01% | -18.87% |
| EQT | 121.40 | 1.85% | 2.20 | 152415 | 119.25 | 116.90 | 121.40 | 197 | 117.85 | 124.70 | 134 | 22.90% | 11.58% |
| Equinor | 114.65 | -6.94% | -8.55 | 1271765 | 121.55 | 114.65 | 122.20 | 504 | 114.45 | 115.90 | 1000 | 2.64% | -34.67% |
| Ericsson B | 73.80 | -1.81% | -1.36 | 6590194 | 75.90 | 72.70 | 76.24 | 2000 | 73.36 | 74.16 | 1800 | -0.49% | -9.76% |
| ERSTE GROUP BANK | 18.15 | -6.76% | -1.31 | 180630 | 19.00 | 18.01 | 19.21 | 277 | 18.14 | 18.21 | 268 | 5.28% | -46.05% |
| EssilorLuxottica | 102.50 | -6.54% | -7.17 | 181703 | 105.50 | 100.10 | 107.05 | 81 | 102.30 | 102.85 | 81 | -6.52% | -24.69% |
| ESSITY AB B | 291.00 | -2.41% | -7.20 | 790437 | 299.10 | 290.70 | 304.50 | 20 | 250.00 | 291.00 | 290 | 0.31% | -3.77% |
| Eurazeo | 40.40 | -0.49% | -0.20 | 3538 | 41.26 | 39.76 | 41.42 | 66 | 40.26 | 40.40 | 15 | -1.17% | -33.82% |
| Eurofins Scientific | 429.20 | -3.46% | -15.40 | 12420 | 446.80 | 419.00 | 453.80 | 26 | 426.20 | 430.40 | 12 | -6.08% | -13.15% |
| Euronext | 67.00 | -5.63% | -4.00 | 26813 | 71.15 | 66.95 | 72.00 | 704 | 66.00 | 67.20 | 47 | 11.67% | -7.52% |
| Eutelsat Communicati | 8.74 | -0.46% | -0.04 | 156345 | 8.73 | 8.67 | 9.09 | 558 | 8.73 | 9.05 | 485 | -3.75% | -39.99% |
| EVOLUTION GAM.GR.SK- | 299.50 | -1.48% | -4.50 | 97946 | 302.50 | 290.00 | 307.00 | 53 | 289.00 | 320.00 | 143 | -10.19% | 5.83% |
| Evonik Industries | 18.05 | -5.17% | -0.98 | 181426 | 18.72 | 17.98 | 18.81 | 1878 | 17.90 | 18.08 | 25 | 0.22% | -33.74% |
| Evotec | 19.52 | -5.08% | -1.04 | 127873 | 20.43 | 19.39 | 20.69 | 1322 | 19.48 | 19.68 | 1262 | -0.43% | -15.59% |
| EVRAZ | 238.20 | -5.18% | -13.00 | 372001 | 251.10 | 229.60 | 251.20 | 4828 | 235.50 | 238.80 | 1100 | 8.57% | -40.61% |
| Exor NV | 47.60 | -0.94% | -0.45 | 35152 | 48.58 | 47.32 | 49.35 | 117 | 47.20 | 47.93 | 115 | 27.07% | -31.45% |
| EXPERIAN | 2297.00 | -5.71% | -139.00 | 423277 | 2389.00 | 2254.00 | 2448.00 | 156 | 2296.00 | 2302.00 | 148 | 14.74% | -10.31% |
| Fabege | 119.75 | -1.60% | -1.95 | 123445 | 122.35 | 118.45 | 122.35 | 100 | 119.55 | 120.25 | 100 | 5.27% | -23.14% |
| Fastighets Balder B | 340.20 | -4.28% | -15.20 | 79314 | 348.60 | 335.80 | 351.40 | 134 | 339.40 | 342.20 | 70 | 15.02% | -21.62% |
| Faurecia | 26.57 | -2.32% | -0.63 | 121983 | 26.79 | 25.52 | 27.73 | 40 | 26.37 | 26.79 | 40 | 2.47% | -44.61% |
| Ferguson | 5046.00 | -8.79% | -486.00 | 228519 | 5343.00 | 4784.00 | 5450.00 | 56 | 5036.00 | 5114.00 | 547 | 10.22% | -27.14% |
| Ferrari N.V. | 137.85 | -2.10% | -2.95 | 72531 | 138.35 | 137.05 | 144.00 | 101 | 137.80 | 138.15 | 25 | 5.27% | -7.05% |
| FERROVIAL | 22.26 | -1.46% | -0.33 | 435078 | 22.25 | 21.45 | 22.48 | 554 | 22.27 | 22.34 | 554 | 16.70% | -17.09% |
| Fiat Chrysler | 6.58 | -4.40% | -0.30 | 523651 | 6.88 | 6.52 | 6.88 | 750 | 6.56 | 6.59 | 950 | 8.73% | -50.41% |
| FinecoBank S.p.A. | 8.29 | -5.75% | -0.51 | 780465 | 8.50 | 8.18 | 8.65 | 668 | 8.23 | 8.38 | 657 | 11.96% | -22.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 6550.00 | -12.22% | -912.00 | 25062 | 7184.00 | 6456.00 | 7220.00 | 213 | 6510.00 | 6728.00 | 17 | -1.33% | -28.85% |
| FORTUM | 13.15 | -4.43% | -0.61 | 714473 | 13.96 | 13.10 | 13.98 | 514 | 12.05 | 13.20 | 380 | -0.08% | -40.28% |
| FRAPORT | 37.69 | -3.80% | -1.49 | 138971 | 38.38 | 37.24 | 39.08 | 30 | 37.55 | 37.73 | 65 | 6.14% | -50.42% |
| freenet | 15.69 | -5.94% | -0.99 | 103041 | 16.59 | 15.62 | 16.66 | 750 | 15.40 | 15.87 | 2692 | -0.88% | -23.35% |
| FRESENIUS MED. CARE | 58.00 | 0.49% | 0.28 | 318423 | 56.78 | 56.11 | 58.60 | 325 | 57.60 | 58.12 | 74 | 3.35% | -11.75% |
| FRESENIUS | 34.97 | 1.45% | 0.50 | 747499 | 33.81 | 33.59 | 34.97 | 963 | 34.67 | 34.98 | 166 | 23.74% | -30.16% |
| FUCHS PETROLUB PRF | 30.78 | -7.07% | -2.34 | 49105 | 33.32 | 30.56 | 33.32 | 374 | 25.00 | 30.82 | 350 | -10.16% | -30.17% |
| G4S Plc | 92.14 | -5.42% | -5.28 | 997046 | 97.84 | 87.54 | 99.06 | 680 | 91.52 | 95.74 | 12270 | 0.46% | -57.91% |
| Galapagos | 162.95 | -3.03% | -5.10 | 50390 | 168.75 | 161.15 | 170.00 | 312 | 162.65 | 163.20 | 23 | 13.67% | -12.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galp Energia | 9.63 | -1.03% | -0.10 | 331662 | 9.55 | 9.51 | 9.79 | 110 | 9.59 | 9.69 | 2172 | 16.98% | -35.39% |
| Games Workshop Group | 4138.00 | -6.84% | -304.00 | 19425 | 4500.00 | 4068.00 | 4500.00 | 416 | 4066.00 | 4144.00 | 20 | 0.90% | -32.55% |
| GEA GROUP | 18.18 | -3.01% | -0.56 | 81111 | 18.64 | 17.79 | 18.64 | 256 | 18.04 | 18.55 | 1000 | 8.66% | -38.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 121.30 | -4.03% | -5.10 | 30952 | 127.00 | 117.50 | 127.00 | 2 | 99.95 | 121.80 | 37 | 15.47% | -24.14% |
| Genmab | 1342.00 | -1.14% | -15.50 | 10716 | 1371.50 | 1337.50 | 1378.00 | 262 | 1336.50 | 1395.00 | 35 | -0.04% | -9.45% |
| GENUS | 3190.00 | -6.07% | -206.00 | 39902 | 3356.00 | 3088.00 | 3366.00 | 707 | 3148.00 | 3238.00 | 972 | 16.59% | 0.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getlink SE | 11.32 | -2.67% | -0.31 | 189370 | 11.90 | 11.00 | 11.94 | 3692 | 11.14 | 11.33 | 368 | 20.88% | -27.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 173.35 | -1.70% | -3.00 | 92849 | 173.30 | 169.20 | 174.30 | 100 | 172.80 | 173.60 | 100 | 0.38% | -5.94% |
| GLANBIA | 9.72 | 12.30% | 1.06 | 54686 | 9.66 | 9.68 | 9.71 | 316 | 9.56 | 9.70 | 145 | 10.64% | -7.07% |
| GLAXOSMITHKLINE | 1439.80 | -3.73% | -55.80 | 1987533 | 1482.60 | 1420.40 | 1489.80 | 252 | 1438.80 | 1442.40 | 261 | -0.26% | -19.06% |
| Glencore Plc | 124.78 | -6.30% | -8.39 | 8107148 | 126.50 | 121.50 | 129.76 | 1618 | 124.84 | 125.16 | 2383 | 4.59% | -47.34% |
| GN Store Nord | 279.10 | -3.02% | -8.70 | 68797 | 286.90 | 275.20 | 288.40 | 84 | 275.70 | 282.60 | 134 | 3.72% | -11.20% |
| Grand City Propertie | 17.97 | -6.01% | -1.15 | 173561 | 18.92 | 17.70 | 19.09 | 754 | 17.71 | 18.10 | 1037 | 4.60% | -16.18% |
| GREAT PORTLAND EST | 654.30 | -4.09% | -27.90 | 88795 | 658.00 | 649.00 | 663.00 | 863 | 650.40 | 662.60 | 3961 | 9.71% | -24.11% |
| GREGGS PLC LS-,02 | 1565.00 | -2.67% | -43.00 | 36013 | 1586.00 | 1508.00 | 1600.00 | 275 | 1556.00 | 1585.00 | 1220 | 11.87% | -31.96% |
| GRENKE | 50.55 | -9.00% | -5.00 | 17606 | 55.10 | 49.96 | 55.15 | 50 | 49.34 | 66.00 | 300 | 0.80% | -45.02% |
| GRIFOLS CL. A | 30.00 | 3.22% | 0.94 | 240791 | 29.01 | 29.01 | 30.42 | 327 | 29.94 | 30.02 | 327 | 6.27% | -4.88% |
| GBL | 70.64 | -2.57% | -1.86 | 27436 | 73.34 | 69.90 | 74.00 | 106 | 70.68 | 72.90 | 231 | 6.58% | -24.88% |
| GVC HOLDINGS | 480.60 | -4.57% | -23.00 | 1791882 | 485.00 | 465.00 | 488.20 | 100 | 476.30 | 482.50 | 254 | 35.30% | -45.40% |
| H. Lundbeck | 195.10 | -0.41% | -0.80 | 43534 | 195.90 | 193.25 | 199.20 | 1766 | 193.90 | 208.80 | 80 | -4.50% | -23.34% |
| HALMA | 1884.00 | -3.80% | -74.50 | 445094 | 1912.50 | 1825.50 | 1913.50 | 206 | 1881.50 | 1887.00 | 163 | 0.88% | -10.84% |
| Hammerson | 85.24 | -13.06% | -12.80 | 893149 | 94.78 | 83.00 | 94.78 | 12634 | 81.60 | 100.00 | 59 | -16.35% | -72.45% |
| Hannover Rueck | 129.90 | -2.91% | -3.90 | 95297 | 132.80 | 127.80 | 133.00 | 38 | 129.70 | 132.20 | 362 | 13.25% | -24.65% |
| HARGREAVES LANSDOWN | 1357.75 | -7.30% | -107.00 | 153510 | 1427.50 | 1320.50 | 1427.50 | 178 | 1357.00 | 1362.50 | 373 | -3.53% | -29.74% |
| HAYS | 112.80 | -6.23% | -7.50 | 753395 | 116.10 | 111.10 | 117.20 | 18325 | 111.00 | 115.10 | 26221 | 7.84% | -37.92% |
| HeidelbergCement AG | 38.49 | -0.34% | -0.13 | 934409 | 38.21 | 37.72 | 39.19 | 631 | 37.81 | 38.51 | 52 | 16.00% | -40.77% |
| Heineken Holding | 65.80 | -2.88% | -1.95 | 27310 | 67.15 | 65.30 | 68.00 | 150 | 65.55 | 66.00 | 83 | -2.81% | -24.02% |
| Heineken | 72.40 | -0.60% | -0.44 | 182997 | 72.12 | 71.34 | 73.32 | 86 | 72.02 | 72.60 | 86 | -3.08% | -23.89% |
| Hellofresh | 25.50 | -1.92% | -0.50 | 306945 | 26.15 | 24.85 | 26.90 | 986 | 25.10 | 28.00 | 100 | 5.92% | 36.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 71.28 | -0.56% | -0.40 | 260490 | 71.06 | 69.98 | 72.06 | 114 | 71.38 | 72.00 | 175 | 3.51% | -22.74% |
| Hennes & Mauritz B | 123.54 | -4.45% | -5.76 | 1529800 | 128.72 | 123.14 | 130.00 | 225 | 119.28 | 123.58 | 200 | 9.00% | -35.07% |
| HERA | 3.13 | 1.49% | 0.05 | 478714 | 3.11 | 3.10 | 3.22 | 849 | 3.05 | 3.17 | 1942 | -3.10% | -19.89% |
| HERMES INTL | 648.60 | -2.35% | -15.60 | 17311 | 654.70 | 630.60 | 663.00 | 9 | 648.40 | 653.20 | 10 | 6.82% | -2.88% |
| Hexagon B | 409.90 | -4.14% | -17.70 | 433880 | 420.10 | 402.80 | 425.60 | 250 | 361.00 | 429.00 | 490 | 7.64% | -21.66% |
| Hexpol B | 57.75 | -2.94% | -1.75 | 99040 | 59.70 | 57.20 | 59.80 | 204 | 41.00 | 58.85 | 1159 | 15.27% | -37.13% |
| HIKMA PHARMA | 1945.00 | 3.96% | 74.00 | 180759 | 1848.00 | 1814.00 | 1945.00 | 388 | 1931.50 | 1948.00 | 208 | 3.96% | -1.97% |
| HISCOX LTD LS-,065 | 910.25 | -1.41% | -13.00 | 112743 | 897.00 | 897.00 | 919.50 | 51 | 900.00 | 911.50 | 140 | -6.76% | -35.90% |
| HOCHTIEF | 58.65 | -2.57% | -1.55 | 36839 | 58.85 | 57.75 | 60.20 | 46 | 58.15 | 59.15 | 204 | 18.10% | -48.60% |
| HOLMEN B | 263.80 | -4.90% | -13.60 | 56952 | 276.60 | 260.80 | 282.10 | 200 | 260.00 | 281.80 | 34 | 3.86% | -7.11% |
| HOMESERVE | 963.50 | -3.94% | -39.50 | 104098 | 991.00 | 948.50 | 995.50 | 160 | 961.50 | 970.50 | 200 | 11.26% | -23.41% |
| HOWDEN JOINERY GROUP | 500.60 | -6.15% | -32.80 | 551435 | 527.60 | 494.10 | 527.80 | 391 | 498.00 | 505.80 | 5950 | 15.77% | -25.62% |
| HSBC Holdings | 469.05 | -5.31% | -26.30 | 7990185 | 479.20 | 465.80 | 479.55 | 2218 | 468.95 | 469.65 | 2218 | -5.30% | -21.10% |
| Hugo Boss | 22.48 | -10.62% | -2.67 | 120412 | 24.72 | 22.38 | 25.16 | 131 | 22.21 | 22.49 | 7 | 4.70% | -48.00% |
| Huhtamäki | 28.11 | -3.17% | -0.92 | 41141 | 29.04 | 27.66 | 29.04 | 235 | 24.44 | 40.97 | 150 | 8.24% | -31.95% |
| HUSQVARNA | 46.04 | -6.08% | -2.98 | 220480 | 49.00 | 45.58 | 49.00 | 100 | 45.00 | 51.00 | 1000 | 4.28% | -38.51% |
| IBERDROLA | 8.81 | -2.87% | -0.26 | 4362700 | 8.86 | 8.70 | 9.00 | 1697 | 8.81 | 8.86 | 1697 | -0.83% | -4.11% |
| ICA Gruppen | 405.80 | 1.96% | 7.80 | 113957 | 403.60 | 400.80 | 418.30 | 19 | 402.50 | 415.00 | 11 | -9.50% | -7.20% |
| ICADE | 72.00 | -6.37% | -4.90 | 14327 | 78.28 | 71.35 | 78.40 | 28 | 71.80 | 75.85 | 16 | 0.91% | -25.70% |
| IG GROUP HOLDINGS | 679.00 | 1.19% | 8.00 | 36167 | 678.20 | 659.60 | 687.60 | 4213 | 670.80 | 689.00 | 188 | 7.88% | -2.50% |
| Iliad | 127.00 | 0.08% | 0.10 | 42519 | 126.55 | 126.00 | 129.95 | 64 | 126.80 | 127.75 | 44 | 6.28% | 9.91% |
| IMCD | 62.20 | -1.50% | -0.95 | 31006 | 62.25 | 61.15 | 63.25 | 43 | 62.05 | 62.40 | 137 | 6.19% | -20.21% |
| IMI PLC | 717.00 | -5.63% | -42.80 | 422095 | 722.00 | 705.00 | 758.40 | 3154 | 687.80 | 721.80 | 606 | 6.38% | -39.13% |
| IMMOFINANZ | 15.37 | 3.57% | 0.53 | 17935 | 15.00 | 14.90 | 15.72 | 200 | 14.36 | 26.50 | 193 | 7.48% | -35.96% |
| Imperial Brands | 1329.60 | -1.15% | -15.40 | 1237351 | 1329.20 | 1305.60 | 1359.80 | 120 | 1329.60 | 1332.20 | 248 | 1.68% | -28.52% |
| INCHCAPE | 432.40 | -4.93% | -22.40 | 346104 | 448.60 | 421.60 | 448.60 | 2055 | 427.20 | 448.20 | 5988 | -5.09% | -38.88% |
| Inditex Ind De Desno | 22.80 | -4.40% | -1.05 | 1073297 | 23.48 | 22.42 | 23.81 | 9 | 22.79 | 22.94 | 701 | 5.63% | -27.66% |
| Industrivärden A | 183.60 | -2.24% | -4.20 | 78512 | 186.80 | 179.10 | 188.50 | 300 | 168.00 | 184.30 | 373 | -2.39% | -21.00% |
| Indutrade | 251.60 | -3.68% | -9.60 | 20100 | 255.40 | 249.80 | 259.00 | 241 | 245.60 | 261.00 | 2017 | 3.80% | -25.03% |
| Infineon Technologie | 13.38 | -6.88% | -0.99 | 2958154 | 13.92 | 13.32 | 14.02 | 507 | 13.35 | 13.37 | 507 | 17.46% | -34.03% |
| Informa Plc | 463.30 | -2.83% | -13.50 | 759577 | 462.70 | 447.60 | 484.80 | 5032 | 458.00 | 467.30 | 6003 | 20.65% | -46.12% |
| ING Groep | 5.46 | -8.52% | -0.51 | 5177043 | 5.72 | 5.33 | 5.81 | 2080 | 5.46 | 5.48 | 1479 | 12.88% | -49.17% |
| INGENICO | 96.68 | -3.32% | -3.32 | 40113 | 100.20 | 95.46 | 100.75 | 57 | 96.88 | 98.28 | 56 | 8.09% | -0.17% |
| Inmobiliaria Colonia | 8.31 | 5.32% | 0.42 | 208794 | 7.86 | 7.64 | 8.39 | 2068 | 8.21 | 11.00 | 2203 | 12.75% | -27.23% |
| Intercontinental Hot | 3440.00 | -8.69% | -327.25 | 215383 | 3534.00 | 3346.50 | 3666.25 | 212 | 3419.50 | 3576.50 | 1135 | 25.82% | -33.99% |
| Intermediate Capital | 888.00 | -5.38% | -50.50 | 256184 | 893.75 | 847.00 | 903.50 | 2427 | 868.50 | 905.00 | 2995 | 21.23% | -44.98% |
| IAG | 209.70 | -8.43% | -19.30 | 4201433 | 230.00 | 209.00 | 231.20 | 1150 | 208.00 | 222.00 | 691 | -2.47% | -66.46% |
| INTERPUMP GROUP | 21.58 | -0.55% | -0.12 | 8003 | 21.44 | 21.15 | 21.80 | 812 | 21.26 | 22.14 | 109 | 0.94% | -23.85% |
| Intertek Group | 4710.00 | -3.88% | -190.00 | 225153 | 4804.00 | 4501.00 | 4804.00 | 80 | 4700.00 | 4717.00 | 69 | 6.90% | -19.32% |
| INTESA SANPAOLO | 1.57 | -3.91% | -0.06 | 7705163 | 1.59 | 1.54 | 1.62 | 11257 | 1.57 | 1.57 | 11257 | 7.45% | -33.26% |
| Investec Plc | 160.00 | -6.08% | -10.35 | 277761 | 163.00 | 151.10 | 163.65 | 550 | 157.70 | 161.65 | 17347 | 16.96% | -49.43% |
| Investor B | 435.50 | -0.75% | -3.30 | 422597 | 435.00 | 424.60 | 437.80 | 30 | 375.00 | 436.10 | 100 | 8.82% | -14.91% |
| Ipsen | 48.86 | 5.99% | 2.76 | 41469 | 46.72 | 46.54 | 49.78 | 200 | 48.82 | 49.10 | 45 | 11.86% | -37.76% |
| ISS | 90.18 | -3.18% | -2.96 | 221352 | 91.98 | 87.30 | 93.44 | 330 | 83.00 | 100.80 | 330 | 15.50% | -43.69% |
| ITALGAS S.P.A. O.N. | 4.57 | 0.04% | 0.00 | 376098 | 4.55 | 4.49 | 4.64 | 5665 | 4.54 | 4.59 | 1198 | 4.63% | -16.32% |
| ITV Plc | 65.82 | -6.88% | -4.86 | 2482475 | 68.12 | 63.92 | 69.70 | 2629 | 65.82 | 67.48 | 45835 | 3.98% | -56.43% |
| IWG PLC | 165.35 | -7.13% | -12.70 | 792150 | 172.40 | 156.50 | 172.70 | 700 | 164.60 | 165.80 | 203 | 3.90% | -62.06% |
| JD Sports Fashion | 470.50 | -8.87% | -45.80 | 656406 | 508.60 | 465.00 | 521.00 | 1323 | 464.80 | 471.10 | 332 | 25.47% | -43.79% |
| JERONIMO MARTINS | 15.92 | 0.94% | 0.15 | 268235 | 15.74 | 15.68 | 16.20 | 957 | 15.81 | 16.03 | 2963 | 6.54% | 8.50% |
| WOOD GROUP (JOHN) | 168.30 | -3.55% | -6.20 | 341034 | 170.25 | 165.65 | 174.65 | 331 | 168.30 | 170.00 | 1949 | 10.47% | -58.01% |
| Johnson, Matthey | 1762.00 | -7.02% | -133.00 | 66245 | 1826.00 | 1753.00 | 1845.50 | 1621 | 1740.00 | 1770.50 | 571 | -6.08% | -41.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Just Eat Takeaway.co | 69.50 | -1.91% | -1.35 | 66999 | 70.17 | 69.10 | 72.20 | 238 | 69.55 | 70.40 | 265 | 1.39% | -15.30% |
| KBC Groep | 44.18 | -8.13% | -3.91 | 212576 | 46.68 | 41.81 | 47.94 | 4 | 44.15 | 44.29 | 257 | -5.92% | -34.16% |
| KERING | 474.55 | -3.48% | -17.10 | 143095 | 472.20 | 466.60 | 489.35 | 21 | 474.20 | 476.25 | 21 | 14.16% | -19.09% |
| KERRY GROUP A | 97.45 | -0.97% | -0.95 | 391 | 97.97 | 97.45 | 100.10 | 35 | 96.25 | 98.85 | 177 | -6.30% | -11.73% |
| KESKO B | 49.24 | -0.55% | -0.27 | 41279 | 49.50 | 47.87 | 49.90 | 96 | 47.80 | 49.30 | 118 | 7.09% | -21.97% |
| KGHM POLSKA MIEDZ | 73.00 | 0.00% | 0.00 | - | 73.00 | 73.00 | 73.00 | 10 | 52.00 | 105.00 | 16 | 0.00% | -29.26% |
| KINGFISHER | 146.30 | -11.81% | -19.60 | 1576876 | 156.40 | 142.70 | 164.03 | 1300 | 145.50 | 146.85 | 1065 | 16.90% | -32.80% |
| Kingspan Group | 45.94 | -7.45% | -3.70 | 923 | 49.16 | 45.58 | 48.44 | 138 | 45.40 | 46.52 | 601 | 8.71% | -15.78% |
| Kinnevik AB 'B' | 161.20 | -2.77% | -4.60 | 189671 | 165.00 | 160.55 | 165.30 | 70 | 135.00 | 200.00 | 30 | 8.41% | -29.51% |
| KION GROUP | 38.11 | -5.64% | -2.28 | 72728 | 39.15 | 37.78 | 39.47 | 95 | 38.10 | 38.16 | 52 | 6.24% | -38.35% |
| Klépierre | 18.80 | -4.23% | -0.83 | 318208 | 19.18 | 18.12 | 19.73 | 295 | 18.70 | 18.96 | 291 | -8.38% | -44.38% |
| KNORR-BREMSE AG INH | 76.12 | -2.05% | -1.59 | 30495 | 77.13 | 75.88 | 78.35 | 77 | 75.98 | 77.29 | 98 | -3.43% | -16.20% |
| KOJAMO OYJ | 17.04 | 1.91% | 0.32 | 47097 | 16.68 | 16.28 | 17.04 | 26 | 16.12 | 18.08 | 78 | -0.81% | 4.80% |
| KONE | 50.34 | 0.52% | 0.26 | 294535 | 50.92 | 49.75 | 51.38 | 297 | 47.50 | 61.00 | 386 | 2.34% | -13.65% |
| Ahold Delhaize | 21.10 | 4.79% | 0.96 | 1379130 | 20.04 | 20.00 | 21.18 | 443 | 21.08 | 21.12 | 414 | 3.89% | -5.68% |
| Koninklijke DSM | 97.98 | -0.89% | -0.88 | 108034 | 98.89 | 95.86 | 99.48 | 66 | 97.96 | 98.08 | 66 | 3.62% | -15.64% |
| KONINKLIJKE KPN | 2.11 | -0.66% | -0.01 | 4020215 | 2.12 | 2.09 | 2.16 | 4041 | 2.11 | 2.11 | 517 | -3.50% | -19.98% |
| PHILIPS | 35.37 | -0.61% | -0.22 | 892417 | 35.12 | 34.27 | 35.41 | 312 | 35.32 | 35.40 | 473 | 10.44% | -18.98% |
| Koninklijke Vopak | 45.75 | -1.68% | -0.78 | 64780 | 46.88 | 45.08 | 47.07 | 44 | 45.81 | 46.15 | 406 | 1.80% | -5.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| L'Oreal | 239.80 | -5.25% | -13.30 | 115651 | 246.60 | 236.10 | 249.90 | 66 | 239.60 | 239.90 | 66 | 4.95% | -9.10% |
| FDJ PROMESSES | 23.00 | -4.56% | -1.10 | 20067 | 24.00 | 22.86 | 24.00 | 2056 | 22.33 | 23.00 | 301 | 19.73% | -3.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LAND SECURITES GRP | 570.00 | -3.11% | -18.30 | 450866 | 570.20 | 554.80 | 581.40 | 173 | 566.20 | 575.80 | 6729 | -6.53% | -42.35% |
| Lanxess | 35.82 | -4.91% | -1.85 | 70472 | 36.27 | 35.54 | 36.94 | 125 | 35.79 | 36.24 | 497 | 14.29% | -40.24% |
| LEG Immobilien | 93.62 | -5.40% | -5.34 | 60701 | 96.98 | 91.88 | 97.12 | 360 | 92.66 | 93.78 | 91 | 7.91% | -11.26% |
| Legal & General | 209.60 | -1.96% | -4.20 | 5918067 | 205.40 | 195.70 | 209.80 | 1432 | 209.60 | 210.30 | 1826 | 34.06% | -31.05% |
| Legrand | 57.22 | -4.57% | -2.74 | 124500 | 59.82 | 56.50 | 60.56 | 378 | 56.88 | 57.58 | 96 | 12.24% | -21.31% |
| Leonardo S.p.A. | 6.03 | -2.46% | -0.15 | 408108 | 6.08 | 5.86 | 6.20 | 183 | 6.04 | 6.08 | 905 | 29.93% | -42.59% |
| LINDE PLC EO 0,001 | 150.65 | -3.80% | -5.95 | 266967 | 153.75 | 149.95 | 157.65 | 140 | 150.50 | 150.70 | 140 | 4.47% | -20.79% |
| Lloyds Banking Grp | 34.33 | -9.14% | -3.46 | 43287597 | 35.20 | 33.52 | 36.86 | 82842 | 34.13 | 34.59 | 81554 | 8.13% | -45.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 6922.00 | -5.31% | -388.00 | 197092 | 7164.00 | 6796.00 | 7248.00 | 51 | 6918.00 | 6934.00 | 51 | 12.15% | -10.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 190.20 | -3.70% | -7.30 | 45935 | 196.70 | 185.70 | 198.50 | 510 | 152.10 | 191.90 | 352 | 4.33% | -51.00% |
| LPP | 6890.00 | 0.00% | 0.00 | - | 6890.00 | 6890.00 | 6890.00 | - | - | - | - | 0.00% | -11.27% |
| Lundbergföretagen B | 383.00 | -2.49% | -9.80 | 18988 | 386.20 | 376.80 | 390.60 | 181 | 382.40 | 403.00 | 166 | -0.57% | -6.99% |
| Lundun Petroleum | 173.10 | -4.58% | -8.30 | 331521 | 180.15 | 169.95 | 180.25 | 20 | 165.75 | 174.35 | 80 | 9.84% | -45.69% |
| LVMH Moët Henn. L. Vui | 338.90 | -5.72% | -20.57 | 385103 | 351.15 | 335.80 | 355.80 | 49 | 338.75 | 339.10 | 49 | 10.09% | -18.18% |
| M+G LS -,05 | 134.60 | -5.58% | -7.95 | 1087069 | 136.50 | 124.00 | 140.30 | 8650 | 134.00 | 206.40 | 10 | 23.49% | -43.40% |
| Man Group | 125.00 | -2.27% | -2.90 | 408737 | 123.53 | 121.17 | 126.30 | 22750 | 123.10 | 125.90 | 5588 | 7.57% | -20.84% |
| MAPFRE | 1.58 | -2.77% | -0.04 | 125853 | 1.59 | 1.57 | 1.63 | 6556 | 1.57 | 1.60 | 1638 | 9.39% | -33.41% |
| Marks & Spencer (M&S | 98.58 | -7.83% | -8.37 | 1906501 | 106.10 | 94.44 | 106.10 | 3886 | 97.70 | 99.96 | 5263 | -7.57% | -53.85% |
| Mediobanca | 5.15 | -7.51% | -0.42 | 356171 | 5.31 | 5.09 | 5.39 | 1078 | 5.11 | 5.18 | 1061 | 22.14% | -47.67% |
| MEGGITT | 309.00 | -6.70% | -22.20 | 793172 | 321.00 | 300.00 | 329.80 | 2020 | 306.10 | 309.50 | 190 | 25.71% | -52.84% |
| Melrose Industries | 107.60 | -2.31% | -2.55 | 3276955 | 104.10 | 103.20 | 108.40 | 1400 | 107.20 | 107.85 | 1600 | 6.48% | -55.37% |
| MERCK KGAA | 90.44 | -2.75% | -2.56 | 161822 | 91.25 | 89.20 | 92.28 | 92 | 90.32 | 133.40 | 132 | 6.51% | -14.19% |
| Merlin Properties SO | 7.02 | -4.62% | -0.34 | 552865 | 7.22 | 6.90 | 7.22 | 3749 | 7.00 | 7.11 | 370 | -9.07% | -44.94% |
| Metro AG | 7.11 | -2.81% | -0.21 | 125153 | 7.29 | 7.04 | 7.32 | 25 | 7.10 | 7.20 | 2867 | -1.11% | -50.09% |
| METSO OYJ | 19.53 | -3.89% | -0.79 | 213968 | 20.21 | 19.25 | 20.21 | 47 | 18.50 | 35.56 | 715 | -1.04% | -44.61% |
| Micro Focus Intl | 388.75 | 1.78% | 6.80 | 361583 | 370.90 | 367.25 | 392.05 | 547 | 388.75 | 397.55 | 2424 | -11.67% | -63.48% |
| Moncler | 33.07 | -3.87% | -1.33 | 72119 | 33.53 | 32.82 | 33.90 | 951 | 32.83 | 33.28 | 166 | 14.00% | -17.59% |
| MONDI | 1317.50 | -3.41% | -46.50 | 256332 | 1340.50 | 1279.00 | 1341.00 | 662 | 1316.50 | 1323.00 | 611 | 5.36% | -25.69% |
| MONEYSUPERMARKET.COM | 284.90 | -0.31% | -0.90 | 259226 | 278.20 | 276.60 | 285.70 | 1678 | 284.00 | 296.90 | 3048 | 16.19% | -14.01% |
| MorphoSys | 91.00 | -5.01% | -4.80 | 25430 | 94.45 | 90.20 | 96.65 | 20 | 90.95 | 91.95 | 138 | 11.52% | -28.57% |
| MORRISON WM SMKTS | 178.95 | 0.14% | 0.25 | 2127808 | 173.90 | 172.45 | 180.55 | 2075 | 179.05 | 179.65 | 2059 | -2.00% | -10.61% |
| Mowi | 157.65 | -5.12% | -8.50 | 1044204 | 164.45 | 156.10 | 167.60 | 415 | 155.10 | 224.50 | 993 | -11.43% | -31.13% |
| MTU Aero Engines | 147.60 | -0.14% | -0.20 | 103244 | 146.68 | 141.50 | 150.85 | 22 | 146.25 | 148.90 | 92 | 12.50% | -42.14% |
| Münchener Rück | 182.80 | -1.11% | -2.05 | 217673 | 181.05 | 175.35 | 183.15 | 53 | 182.75 | 183.15 | 53 | 16.84% | -30.60% |
| NATIONAL GRID | 931.60 | -0.80% | -7.50 | 4745826 | 916.20 | 900.80 | 934.80 | 583 | 931.40 | 932.70 | 1000 | 5.10% | -1.70% |
| Natixis | 3.49 | -4.95% | -0.18 | 6609120 | 3.60 | 3.43 | 3.73 | 854 | 3.49 | 3.50 | 778 | 42.65% | -11.55% |
| Naturgy Energy Group | 16.53 | -0.23% | -0.04 | 192555 | 16.68 | 16.07 | 16.68 | 1537 | 16.38 | 16.52 | 274 | -3.19% | -26.40% |
| Nemetschek | 42.50 | -2.52% | -1.10 | 165665 | 41.88 | 41.88 | 43.54 | 174 | 42.36 | 42.48 | 26 | 16.95% | -28.03% |
| Neste Corp | 29.15 | -1.92% | -0.57 | 1057223 | 29.42 | 28.74 | 30.42 | 150 | 22.09 | 43.17 | 14 | 25.54% | -6.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NETWORK INTERN. (WI) | 418.00 | -5.00% | -22.00 | 175069 | 436.50 | 398.50 | 436.50 | 8624 | 403.00 | 420.00 | 113 | 11.47% | -34.59% |
| NEXI S.P.A. | 11.29 | -6.41% | -0.77 | 115703 | 11.99 | 10.86 | 12.10 | 1590 | 11.24 | 11.37 | 484 | 23.40% | -8.30% |
| NEXT | 3988.00 | -10.70% | -478.00 | 157187 | 4104.00 | 3943.00 | 4351.00 | 45 | 3983.00 | 4011.00 | 50 | 0.86% | -43.17% |
| Nibe Industrier B | 138.10 | -6.01% | -8.82 | 130255 | 147.80 | 136.20 | 147.80 | 27 | 135.00 | 142.40 | 187 | 10.88% | -15.12% |
| NN Group | 24.14 | -0.31% | -0.07 | 377811 | 23.57 | 23.18 | 24.18 | 301 | 24.12 | 24.34 | 1333 | 7.79% | -28.73% |
| NOKIA | 2.67 | -6.96% | -0.20 | 5429430 | 2.87 | 2.65 | 2.88 | 13428 | 2.64 | 2.72 | 7500 | 5.52% | -19.45% |
| NOKIAN TYRES | 17.27 | -4.69% | -0.85 | 214035 | 18.11 | 16.97 | 18.12 | 62 | 17.14 | 17.31 | 335 | -3.79% | -32.79% |
| Nordea Bank | 55.70 | -1.43% | -0.81 | 3060764 | 55.32 | 54.50 | 56.38 | 1000 | 53.50 | 55.70 | 783 | 2.43% | -26.49% |
| Norsk Hydro | 21.83 | -4.21% | -0.96 | 1042911 | 22.70 | 21.47 | 22.74 | 21982 | 21.60 | 21.92 | 700 | -5.46% | -33.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 381.48 | -0.52% | -1.98 | 536218 | 375.45 | 371.30 | 381.95 | 695 | 367.95 | 385.00 | 75 | 6.20% | -1.48% |
| NOVOZYMES | 305.40 | 5.57% | 16.10 | 108775 | 290.30 | 290.00 | 308.40 | 227 | 298.00 | 308.10 | 83 | 5.20% | -6.46% |
| OCADO GROUP | 1243.00 | 1.02% | 12.50 | 209107 | 1219.00 | 1182.00 | 1244.00 | 200 | 1235.50 | 1289.50 | 1000 | -6.08% | -2.51% |
| Oersted | 654.80 | -6.30% | -44.00 | 105111 | 670.60 | 651.30 | 678.60 | 75 | 650.40 | 658.60 | 15 | 7.56% | -5.24% |
| OLD MUTUAL LTD. | 56.08 | -10.04% | -6.26 | 111948 | 57.92 | 54.66 | 58.28 | 19860 | 54.12 | 60.32 | 515 | 8.22% | -47.09% |
| OMV | 24.17 | -5.33% | -1.36 | 130531 | 26.00 | 24.01 | 26.09 | 1470 | 21.86 | 36.00 | 747 | 9.17% | -51.97% |
| ORANGE SA | 10.90 | -3.50% | -0.40 | 1255187 | 11.19 | 10.70 | 11.37 | 508 | 10.85 | 10.92 | 540 | -2.72% | -17.04% |
| Orion B | 35.43 | -0.08% | -0.03 | 57227 | 35.92 | 34.95 | 36.54 | 5 | 31.50 | 35.87 | 164 | 4.18% | -14.19% |
| Orkla ASA | 86.00 | -3.46% | -3.08 | 520934 | 89.30 | 84.86 | 89.30 | 5571 | 85.22 | 86.56 | 479 | -0.28% | -3.31% |
| Orpea | 90.12 | -1.98% | -1.82 | 31833 | 93.00 | 89.20 | 93.75 | 73 | 90.05 | 90.25 | 35 | -2.09% | -21.01% |
| OSRAM Licht | 32.32 | -1.46% | -0.48 | 7557 | 32.44 | 32.28 | 33.33 | 505 | 32.13 | 54.00 | 376 | 7.02% | -26.78% |
| Pandora | 218.80 | -2.15% | -4.80 | 78424 | 221.20 | 216.20 | 222.60 | 177 | 209.00 | 224.60 | 89 | 7.78% | -24.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PEARSON | 517.80 | 0.62% | 3.20 | 297334 | 501.40 | 492.90 | 517.80 | 346 | 516.80 | 518.80 | 375 | 3.27% | -19.19% |
| PENNON GROUP | 1064.50 | -2.72% | -29.75 | 252693 | 1068.50 | 1024.00 | 1068.50 | 465 | 1061.00 | 1066.50 | 354 | 2.60% | 4.01% |
| Pernod Ricard | 130.10 | -3.52% | -4.75 | 84837 | 130.95 | 129.20 | 134.80 | 54 | 129.95 | 130.85 | 43 | 2.04% | -18.69% |
| PERSIMMON | 1858.00 | -9.10% | -186.00 | 606732 | 2008.00 | 1812.00 | 2009.00 | 312 | 1852.50 | 1868.00 | 90 | 11.66% | -31.11% |
| Peugeot | 12.10 | -3.70% | -0.47 | 701155 | 12.24 | 11.81 | 12.43 | 458 | 12.02 | 12.17 | 452 | 11.21% | -43.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PKN Orlen | 60.56 | 0.00% | 0.00 | - | 60.56 | 60.56 | 60.56 | 27 | 98.16 | 101.10 | 370 | 0.00% | -32.74% |
| Polymetal Intl | 1288.00 | -1.45% | -19.00 | 214264 | 1289.50 | 1252.50 | 1330.00 | 1732 | 1280.00 | 1341.50 | 3103 | 11.76% | 7.29% |
| PORSCHE AUTOMOBIL | 37.80 | -7.03% | -2.86 | 88152 | 39.55 | 37.68 | 40.27 | 28 | 37.71 | 38.31 | 28 | 12.00% | -43.38% |
| Poste Italiane | 7.91 | -2.01% | -0.16 | 148206 | 7.89 | 7.66 | 8.08 | 4641 | 7.84 | 7.96 | 692 | 14.08% | -22.26% |
| PKO BANK POLSKI | 32.35 | 0.00% | 0.00 | - | 32.35 | 32.35 | 32.35 | 122 | 43.02 | 47.40 | 100 | 0.00% | -17.26% |
| PZU SA | 34.95 | 0.00% | 0.00 | - | 34.95 | 34.95 | 34.95 | 83 | 42.46 | 45.44 | 20 | 0.00% | -17.36% |
| PROSIEBEN MEDIA | 6.94 | 3.24% | 0.22 | 502041 | 6.74 | 6.74 | 7.48 | 878 | 6.92 | 17.00 | 1300 | 11.90% | -50.16% |
| Prosus | 62.75 | -1.37% | -0.87 | 343868 | 61.61 | 59.76 | 63.17 | 144 | 62.51 | 63.01 | 144 | 16.35% | -5.72% |
| PROXIMUS | 19.96 | -1.46% | -0.29 | 140176 | 19.75 | 18.93 | 19.98 | 1026 | 19.73 | 21.16 | 620 | -1.26% | -21.80% |
| PRUDENTIAL | 1031.00 | -4.80% | -52.00 | 1977268 | 1029.50 | 987.80 | 1065.00 | 364 | 1028.50 | 1032.00 | 360 | 26.66% | -28.68% |
| PRYSMIAN | 15.71 | -5.05% | -0.83 | 222174 | 16.43 | 15.54 | 16.57 | 353 | 15.59 | 15.82 | 348 | 2.11% | -27.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 22.88 | -5.49% | -1.33 | 195360 | 24.78 | 22.69 | 24.78 | 242 | 22.73 | 22.90 | 62 | 3.67% | -43.38% |
| PUMA | 55.40 | -2.29% | -1.30 | 105538 | 55.90 | 54.30 | 57.50 | 154 | 55.25 | 55.40 | 8 | 17.77% | -19.36% |
| QIAGEN | 36.51 | -0.76% | -0.28 | 439273 | 36.67 | 36.33 | 36.82 | 244 | 36.50 | 36.55 | 400 | 2.15% | 20.42% |
| QUILTER PLC 144A LS- | 116.10 | -5.95% | -7.35 | 380163 | 118.00 | 111.40 | 118.95 | 22848 | 114.35 | 118.70 | 12061 | 8.76% | -27.89% |
| Raiffeisenbank Bank | 14.36 | -2.28% | -0.34 | 65276 | 14.61 | 14.15 | 14.73 | 1233 | 11.30 | 18.15 | 355 | 15.49% | -35.66% |
| Randstad Holding N.V | 31.08 | -7.69% | -2.59 | 94975 | 33.18 | 30.98 | 33.35 | 22 | 31.16 | 31.46 | 1109 | 1.64% | -42.93% |
| RATIONAL | 474.50 | -3.00% | -14.70 | 5152 | 483.80 | 470.00 | 488.40 | 18 | 474.20 | 479.40 | 5 | 4.24% | -33.78% |
| RECKITT BENCKISER | 6015.00 | 1.73% | 102.00 | 506583 | 5901.00 | 5872.00 | 6075.00 | 109 | 6015.00 | 6026.00 | 109 | 0.70% | -1.78% |
| RECORDATI | 36.10 | 1.75% | 0.62 | 15660 | 35.77 | 35.70 | 36.80 | 1230 | 35.93 | 36.48 | 151 | 2.70% | -4.27% |
| RED ELECTRICA | 15.97 | 5.41% | 0.82 | 606061 | 15.20 | 15.10 | 16.09 | 396 | 16.02 | 16.13 | 396 | 6.11% | -10.58% |
| REDROW | 367.50 | -7.55% | -30.00 | 951338 | 381.00 | 353.50 | 382.00 | 320 | 365.00 | 368.00 | 330 | 9.54% | -51.07% |
| Relx Plc | 1688.00 | -4.04% | -71.00 | 618827 | 1729.00 | 1645.00 | 1743.00 | 276 | 1688.00 | 1691.00 | 327 | 12.80% | -11.39% |
| Renault | 18.11 | -6.51% | -1.26 | 283076 | 19.70 | 17.80 | 19.80 | 306 | 18.00 | 18.24 | 302 | 15.60% | -57.01% |
| RENTOKIL INITIAL | 365.00 | -4.15% | -15.80 | 1781628 | 391.40 | 355.00 | 392.20 | 102 | 364.80 | 366.80 | 3611 | -1.11% | -19.46% |
| REPSOL | 7.29 | -3.98% | -0.30 | 953820 | 7.46 | 7.21 | 7.54 | 1158 | 7.29 | 7.30 | 1103 | 16.63% | -47.86% |
| Rexel | 7.85 | -1.01% | -0.08 | 248808 | 8.18 | 7.70 | 8.27 | 931 | 7.84 | 8.01 | 209 | 16.27% | -33.66% |
| Rheinmetall | 63.46 | 0.86% | 0.54 | 34635 | 62.50 | 62.30 | 66.26 | 319 | 58.00 | 64.16 | 515 | 18.93% | -37.97% |
| Rightmove | 468.70 | -4.27% | -20.90 | 1104525 | 470.20 | 450.70 | 476.20 | 635 | 468.60 | 476.30 | 5289 | 11.28% | -26.07% |
| RIO TINTO | 3519.00 | -5.80% | -216.50 | 973278 | 3562.50 | 3438.50 | 3619.50 | 110 | 3516.50 | 3522.50 | 186 | 10.82% | -21.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROLLS ROYCE | 366.60 | -9.39% | -38.00 | 3998011 | 399.00 | 362.20 | 407.20 | 58 | 366.40 | 371.70 | 7020 | 2.92% | -46.59% |
| ROTORK | 221.20 | -4.57% | -10.60 | 585655 | 221.90 | 218.80 | 223.90 | 387 | 221.20 | 229.90 | 10191 | 17.07% | -33.69% |
| Royal Bk of Scotld G | 120.05 | -8.01% | -10.45 | 1474738 | 126.00 | 118.20 | 126.15 | 28432 | 118.15 | 120.65 | 3793 | 6.05% | -50.39% |
| Royal Dutch Shell A | 14.42 | -8.15% | -1.28 | 8215570 | 15.24 | 14.27 | 15.41 | 1109 | 14.42 | 14.43 | 1109 | 22.85% | -44.93% |
| Royal Mail | 131.75 | -18.72% | -30.35 | 1389317 | 155.50 | 130.75 | 157.90 | 1050 | 131.70 | 151.00 | 100 | -11.78% | -42.01% |
| Royal Unibrew | 432.00 | -2.81% | -12.50 | 24895 | 443.90 | 428.10 | 454.30 | 813 | 430.10 | 434.90 | 816 | 10.34% | -29.18% |
| RSA INSURANCE GROUP | 429.50 | -1.87% | -8.20 | 283715 | 420.80 | 412.40 | 429.50 | 886 | 428.80 | 430.80 | 650 | 20.85% | -23.90% |
| Rubis | 42.54 | -0.37% | -0.16 | 40648 | 42.32 | 42.00 | 43.06 | 163 | 42.52 | 43.14 | 43 | 0.57% | -22.44% |
| RWE | 23.04 | -4.14% | -0.99 | 827404 | 23.43 | 22.77 | 23.83 | 239 | 23.00 | 23.03 | 352 | 6.79% | -15.65% |
| Ryanair Holdings | 9.25 | -4.70% | -0.46 | 268472 | 9.60 | 9.09 | 9.71 | 573 | 9.13 | 10.60 | 534 | 5.81% | -36.73% |
| Rémy Cointreau | 102.40 | 0.00% | 0.00 | 69294 | 102.70 | 101.70 | 104.00 | 16 | 102.10 | 104.00 | 26 | 4.86% | -6.23% |
| Saab B | 174.40 | -3.94% | -7.15 | 61575 | 183.00 | 174.30 | 183.75 | 758 | 170.00 | 182.00 | 100 | -3.43% | -44.48% |
| SAFRAN | 86.80 | -4.00% | -3.62 | 1213961 | 89.10 | 86.20 | 93.20 | 92 | 86.76 | 87.20 | 92 | 34.74% | -37.03% |
| SAGE GROUP | 588.00 | -1.84% | -11.00 | 419872 | 586.60 | 566.80 | 599.00 | 661 | 587.40 | 588.80 | 500 | 6.52% | -21.62% |
| Sainsbury (J) | 209.60 | 1.70% | 3.50 | 2066070 | 202.20 | 199.30 | 209.60 | 767 | 209.30 | 209.70 | 2005 | 2.44% | -9.26% |
| SAIPEM | 2.24 | -4.73% | -0.11 | 34978 | 2.29 | 2.22 | 2.31 | 2475 | 2.22 | 2.26 | 2435 | 0.31% | -49.02% |
| Salmar | 331.10 | -6.89% | -24.50 | 210146 | 356.30 | 331.00 | 359.70 | 1442 | 329.10 | 331.90 | 174 | -19.87% | -26.08% |
| SAMHALLSBYGGNADSBOL. | 16.66 | -3.14% | -0.54 | 323825 | 17.30 | 16.40 | 17.30 | 925 | 15.00 | 17.70 | 195 | 8.32% | -27.41% |
| Sampo 'A' | 25.76 | -5.43% | -1.48 | 415140 | 27.05 | 25.58 | 27.51 | 100 | 23.23 | 25.87 | 197 | 3.25% | -33.86% |
| Sandvik | 140.03 | -3.90% | -5.67 | 1857765 | 142.65 | 136.65 | 143.00 | 300 | 139.65 | 140.35 | 300 | 14.12% | -23.23% |
| Sanofi | 76.91 | 0.77% | 0.59 | 666370 | 78.94 | 75.78 | 79.59 | 234 | 76.90 | 76.96 | 234 | 4.04% | -14.28% |
| SAP SE | 99.13 | -3.68% | -3.79 | 933954 | 102.22 | 98.87 | 104.02 | 96 | 99.01 | 99.18 | 199 | 9.88% | -17.43% |
| Sartorius Vz | 211.20 | -1.03% | -2.20 | 14282 | 213.20 | 203.40 | 214.40 | 40 | 211.00 | 213.40 | 20 | 3.73% | 9.83% |
| Sartorius Stedim Bio | 169.10 | -1.74% | -3.00 | 14469 | 176.70 | 167.90 | 179.70 | 50 | 168.60 | 180.00 | 15 | 3.49% | 15.19% |
| SBM Offshore | 11.56 | -3.41% | -0.41 | 85260 | 11.62 | 11.44 | 11.80 | 1628 | 11.44 | 11.71 | 2678 | 5.16% | -30.52% |
| Schibsted | 192.15 | 0.39% | 0.75 | 91089 | 192.00 | 185.80 | 193.15 | 1792 | 188.50 | 192.70 | 299 | 4.97% | -27.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 78.90 | -3.14% | -2.56 | 374843 | 78.70 | 77.42 | 80.92 | 162 | 78.82 | 78.88 | 2 | 13.46% | -13.86% |
| SCHRODERS VTG | 2502.00 | -3.29% | -85.00 | 39432 | 2559.00 | 2492.50 | 2612.00 | 140 | 2503.00 | 2525.00 | 252 | 7.06% | -25.13% |
| SCOR SE | 20.50 | -6.01% | -1.31 | 205230 | 21.54 | 20.15 | 21.66 | 326 | 20.46 | 20.62 | 534 | -5.53% | -45.30% |
| SCOUT24 AG NA O.N. | 51.95 | -1.24% | -0.65 | 130990 | 53.25 | 51.30 | 53.25 | 157 | 51.85 | 52.05 | 64 | 6.98% | -11.50% |
| SEB | 109.10 | -2.50% | -2.80 | 5428 | 111.00 | 106.50 | 112.00 | 76 | 108.90 | 170.00 | 532 | -3.79% | -17.72% |
| Securitas B | 102.90 | -5.25% | -5.70 | 487679 | 107.00 | 101.75 | 107.50 | 200 | 100.55 | 107.30 | 2940 | 3.63% | -36.09% |
| SEGRO | 759.50 | -3.84% | -30.30 | 640896 | 771.80 | 737.80 | 771.80 | 426 | 759.80 | 762.00 | 426 | 9.98% | -15.20% |
| SES | 5.47 | -2.49% | -0.14 | 682432 | 5.62 | 5.40 | 5.73 | 1320 | 5.42 | 5.48 | 729 | 2.28% | -56.22% |
| SEVERN TRENT | 2224.00 | -1.16% | -26.00 | 108605 | 2206.00 | 2156.00 | 2260.00 | 173 | 2224.00 | 2230.00 | 170 | -2.54% | -11.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Siemens | 72.86 | -4.72% | -3.61 | 645653 | 74.91 | 72.27 | 76.00 | 275 | 72.84 | 72.93 | 275 | 9.56% | -37.60% |
| Siemens Gamesa Renew | 13.49 | -4.43% | -0.62 | 108723 | 13.92 | 13.27 | 13.93 | 3504 | 12.93 | 13.53 | 41 | 7.04% | -13.69% |
| Siemens Healthineers | 33.50 | -6.52% | -2.33 | 255781 | 35.89 | 33.24 | 35.89 | 170 | 33.39 | 33.69 | 1293 | -0.40% | -21.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Signature Aviation | 185.00 | 0.35% | 0.65 | 597351 | 180.00 | 177.40 | 186.00 | 15623 | 180.55 | 402.00 | 276 | 13.34% | -41.55% |
| Signify | 18.25 | -4.75% | -0.91 | 345494 | 18.91 | 17.98 | 18.96 | 361 | 18.23 | 18.30 | 379 | 0.41% | -34.45% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| SimCorp | 541.50 | 1.40% | 7.50 | 27893 | 536.00 | 533.50 | 559.00 | 649 | 539.50 | 545.50 | 652 | 8.78% | -28.56% |
| SEB A | 65.66 | -4.70% | -3.24 | 2439059 | 67.80 | 64.52 | 68.36 | 200 | 65.54 | 66.10 | 50 | 0.52% | -25.35% |
| Skanska B | 150.00 | -4.37% | -6.85 | 851646 | 155.45 | 148.95 | 157.25 | 50 | 145.00 | 155.00 | 30 | -4.28% | -29.15% |
| SKF B | 127.30 | -7.52% | -10.35 | 709077 | 133.75 | 126.75 | 133.75 | 200 | 127.05 | 127.60 | 225 | 1.60% | -32.81% |
| SMITH & NEPHEW | 1419.25 | 2.62% | 36.25 | 360125 | 1356.50 | 1326.00 | 1420.50 | 220 | 1418.50 | 1430.50 | 1962 | 9.81% | -22.51% |
| Smiths Group | 1110.00 | -2.97% | -34.00 | 314653 | 1122.50 | 1078.50 | 1143.00 | 130 | 1105.00 | 1111.00 | 158 | 20.08% | -34.12% |
| SMURFIT KAPPA GRP | 24.50 | -7.69% | -2.04 | 131598 | 25.92 | 24.38 | 26.06 | 100 | 24.42 | 24.64 | 100 | 7.36% | -28.49% |
| SNAM | 3.96 | 1.59% | 0.06 | 1674521 | 3.84 | 3.83 | 3.98 | 1912 | 3.96 | 3.96 | 1912 | 2.99% | -15.42% |
| Société Générale | 16.36 | -6.68% | -1.17 | 1717875 | 16.96 | 15.83 | 17.34 | 746 | 16.31 | 16.44 | 335 | 14.25% | -47.41% |
| Sodexo | 60.40 | -4.67% | -2.96 | 54244 | 65.00 | 60.10 | 66.94 | 494 | 60.04 | 60.78 | 91 | 8.59% | -42.94% |
| Sofina | 184.00 | -3.46% | -6.60 | 4747 | 187.00 | 180.00 | 187.00 | 46 | 184.00 | 184.60 | 8 | 10.98% | -4.56% |
| Solvay | 64.64 | -5.55% | -3.80 | 89597 | 69.26 | 63.64 | 69.26 | 129 | 62.00 | 64.66 | 19 | -10.42% | -37.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sopra Steria Group | 91.95 | -3.46% | -3.30 | 18319 | 97.85 | 91.35 | 100.50 | 15 | 92.10 | 101.90 | 20 | 5.21% | -36.10% |
| Spectris | 2279.00 | -4.48% | -107.00 | 31641 | 2359.00 | 2233.00 | 2359.00 | 513 | 2252.00 | 2287.00 | 90 | -0.61% | -21.79% |
| Spie | 9.92 | -0.15% | -0.01 | 698636 | 9.95 | 9.59 | 10.14 | 80 | 9.77 | 9.91 | 69 | 23.61% | -45.40% |
| SPIRAX-SARCO ENGIN. | 7892.50 | -6.76% | -572.50 | 71860 | 8335.00 | 7780.00 | 8330.00 | 163 | 7805.00 | 7985.00 | 40 | -2.98% | -11.62% |
| SSE | 1278.50 | -6.34% | -86.50 | 623002 | 1340.00 | 1241.50 | 1345.50 | 226 | 1276.50 | 1278.00 | 282 | 10.50% | -11.49% |
| SSP Group | 300.00 | -0.83% | -2.50 | 480647 | 297.75 | 286.00 | 323.50 | 370 | 300.50 | 302.50 | 370 | 37.30% | -53.85% |
| ST JAMES'S PLACE | 765.20 | -3.92% | -31.20 | 176220 | 770.60 | 738.20 | 777.40 | 3729 | 757.20 | 771.80 | 2523 | 1.62% | -34.35% |
| STANDARD CHARTERED | 465.20 | -3.14% | -15.10 | 1839403 | 465.40 | 459.05 | 471.40 | 41 | 464.80 | 465.80 | 700 | 6.55% | -34.92% |
| Standard Life Aberde | 233.90 | -10.21% | -26.60 | 2801234 | 245.30 | 230.30 | 250.30 | 1000 | 233.00 | 235.20 | 700 | 23.79% | -28.82% |
| STMicroelectronics | 18.52 | -3.77% | -0.72 | 798310 | 18.78 | 18.44 | 19.55 | 1200 | 18.50 | 18.77 | 200 | 17.67% | -22.89% |
| Stora Enso Oyj R | 8.39 | -1.82% | -0.16 | 369908 | 8.47 | 8.22 | 8.52 | 500 | 8.36 | 8.46 | 125 | 4.79% | -35.53% |
| Storebrand | 40.22 | -4.62% | -1.95 | 670940 | 42.65 | 40.02 | 42.65 | 100 | 40.15 | 41.19 | 1401 | 7.80% | -41.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Subsea 7 | 46.39 | -2.95% | -1.41 | 447541 | 48.40 | 45.19 | 48.40 | 10332 | 45.95 | 46.68 | 225 | -3.09% | -55.61% |
| Suez Environnement | 9.77 | 0.25% | 0.02 | 214035 | 9.90 | 9.70 | 10.00 | 1016 | 9.75 | 9.84 | 559 | 0.04% | -27.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Svenska Cellulos B | 94.76 | -2.13% | -2.06 | 968360 | 95.02 | 92.56 | 96.58 | 1000 | 93.00 | 97.00 | 380 | 7.22% | -0.27% |
| SHB A | 83.04 | -3.24% | -2.78 | 2103387 | 84.52 | 81.86 | 85.96 | 134 | 82.48 | 83.82 | 132 | 3.36% | -17.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Swedbank A | 110.75 | -3.19% | -3.65 | 731791 | 111.35 | 110.35 | 112.55 | 233 | 110.65 | 111.20 | 500 | -8.05% | -20.64% |
| SWEDISH MATCH | 528.60 | -3.47% | -19.00 | 302407 | 553.10 | 526.20 | 564.20 | 100 | 500.00 | 555.00 | 100 | 2.24% | 9.80% |
| Swedish Orphan Bio | 160.25 | 0.53% | 0.85 | 184900 | 157.40 | 157.40 | 164.15 | 158 | 159.50 | 165.00 | 65 | 6.94% | 3.86% |
| - | - | - | - | - | - | - | - | - | - | - | 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 | 79.22 | -1.27% | -1.02 | 107317 | 79.68 | 78.76 | 81.40 | 108 | 79.04 | 79.80 | 416 | -5.74% | -15.72% |
| TAG Immobilien | 17.15 | -5.33% | -0.96 | 178944 | 17.75 | 16.97 | 18.00 | 153 | 17.04 | 17.46 | 762 | 0.76% | -22.75% |
| TATE & LYLE | 603.80 | -0.30% | -1.80 | 223730 | 594.40 | 589.60 | 617.00 | 610 | 604.20 | 610.00 | 3646 | 8.21% | -20.70% |
| Taylor Wimpey | 119.53 | -8.72% | -11.43 | 5999743 | 125.25 | 117.50 | 129.80 | 6074 | 119.55 | 122.90 | 21572 | 2.73% | -38.34% |
| TEAMVIEWER AG INH O. | 34.25 | 1.24% | 0.42 | 66847 | 34.00 | 33.59 | 34.55 | 241 | 34.17 | 34.47 | 56 | 13.26% | 7.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TechnipFMC | 6.17 | -3.71% | -0.24 | 333249 | 6.47 | 6.14 | 6.52 | 1486 | 6.17 | 6.22 | 750 | -0.16% | -67.42% |
| Tele2 B | 125.85 | -1.91% | -2.45 | 547356 | 127.80 | 125.10 | 128.05 | 100 | 125.00 | 130.80 | 1000 | 3.16% | -7.22% |
| Telecom Italia | 0.37 | -0.57% | -0.00 | 3939068 | 0.36 | 0.36 | 0.37 | 129093 | 0.36 | 0.37 | 14942 | -1.69% | -34.46% |
| Telefónica Dtl. | 2.14 | -2.24% | -0.05 | 1477697 | 2.16 | 2.12 | 2.23 | 14438 | 2.11 | 2.16 | 14335 | -3.39% | -17.11% |
| TELEFÓNICA | 4.10 | -2.70% | -0.11 | 2495113 | 4.22 | 4.05 | 4.23 | 55 | 4.10 | 4.10 | 279 | -5.08% | -34.03% |
| Telenor | 146.20 | -1.71% | -2.55 | 548618 | 147.60 | 144.70 | 148.82 | 3256 | 145.35 | 149.85 | 917 | -5.22% | -7.20% |
| Telia Company | 34.37 | -1.24% | -0.43 | 6074751 | 34.84 | 33.86 | 34.93 | 1300 | 34.36 | 34.47 | 1100 | -4.10% | -14.74% |
| Temenos Group | 173.90 | - | - | - | - | - | - | 319 | 166.35 | 180.65 | 314 | -0.54% | 47.37% |
| TENARIS | 5.58 | -2.45% | -0.14 | 290007 | 5.59 | 5.53 | 5.68 | 8467 | 5.53 | 5.58 | 65 | 10.59% | -44.76% |
| TERNA | 5.77 | 3.89% | 0.22 | 1233202 | 5.56 | 5.52 | 5.79 | 1229 | 5.77 | 5.78 | 1229 | 6.02% | -3.25% |
| TESCO | 231.80 | 0.69% | 1.60 | 3873525 | 230.60 | 223.70 | 233.30 | 1300 | 231.20 | 231.70 | 1623 | 6.33% | -9.06% |
| TGS-NOPEC Geophys. | 109.45 | -2.19% | -2.45 | 200118 | 113.30 | 107.65 | 113.30 | 4299 | 108.85 | 113.00 | 2588 | -7.52% | -59.07% |
| Thales | 72.98 | 1.14% | 0.82 | 59304 | 72.96 | 69.82 | 76.16 | 76 | 72.44 | 73.38 | 75 | 14.60% | -21.07% |
| THYSSENKRUPP | 4.63 | -8.30% | -0.42 | 498449 | 4.97 | 4.60 | 5.02 | 1 | 4.60 | 4.63 | 189 | 21.67% | -61.65% |
| Tomra Systems | 282.60 | -4.01% | -11.80 | 34460 | 291.80 | 276.00 | 291.80 | 1699 | 279.40 | 289.00 | 147 | 9.62% | 1.29% |
| Topdanmark | 262.00 | 1.31% | 3.40 | 7285 | 256.40 | 256.20 | 265.80 | 1343 | 260.20 | 263.40 | 1347 | 9.53% | -20.32% |
| Total | 31.97 | -2.80% | -0.92 | 4306095 | 31.80 | 31.02 | 32.31 | 525 | 32.01 | 32.15 | 525 | 29.99% | -34.83% |
| TP ICAP Plc | 344.40 | -2.57% | -9.10 | 77165 | 348.00 | 327.20 | 348.00 | 2146 | 341.20 | 347.60 | 3602 | 15.34% | -15.90% |
| TRAINLINE PLC LS 0,0 | 312.50 | 3.14% | 9.50 | 273815 | 302.00 | 295.00 | 315.00 | 8454 | 305.00 | 323.00 | 531 | 43.35% | -37.87% |
| TRAVIS PERKINS | 946.80 | -3.78% | -37.20 | 216911 | 963.80 | 917.80 | 974.60 | 711 | 937.60 | 959.60 | 2911 | 21.73% | -40.99% |
| Trelleborg B | 101.85 | -6.94% | -7.60 | 238298 | 107.30 | 100.65 | 107.65 | 150 | 100.50 | 103.00 | 1000 | 6.27% | -39.47% |
| TRITAX BIG BOX REIT | 108.50 | -2.08% | -2.30 | 539142 | 108.50 | 105.00 | 109.20 | 3312 | 108.30 | 108.50 | 1302 | 5.14% | -27.03% |
| Tryg | 159.90 | 0.44% | 0.70 | 54166 | 161.00 | 158.80 | 165.30 | 2201 | 159.00 | 161.90 | 138 | -2.32% | -19.24% |
| TUI | 365.40 | -7.94% | -31.50 | 273627 | 398.40 | 363.50 | 398.40 | 4000 | 364.50 | 367.00 | 268 | 8.36% | -61.59% |
| Téléperformance | 175.60 | 7.93% | 12.90 | 74528 | 166.10 | 163.65 | 176.00 | 51 | 174.70 | 175.70 | 30 | -1.29% | -19.08% |
| Ubisoft Entertainmen | 65.96 | -0.60% | -0.40 | 111067 | 65.86 | 64.00 | 69.70 | 85 | 65.34 | 66.60 | 41 | 10.19% | 7.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UCB | 76.08 | 1.06% | 0.80 | 50787 | 75.76 | 72.90 | 76.96 | 230 | 75.80 | 77.00 | 100 | 13.65% | 7.76% |
| UNITED DRUG | 593.50 | -1.41% | -8.50 | 84369 | 588.00 | 577.00 | 607.50 | 3980 | 585.00 | 594.00 | 123 | 3.85% | -26.64% |
| Umicore | 31.09 | -4.75% | -1.55 | 154658 | 31.15 | 30.50 | 31.81 | 3 | 31.08 | 31.13 | 145 | -13.20% | -28.07% |
| UNICREDIT | 7.80 | -5.63% | -0.47 | 1205060 | 8.04 | 7.78 | 7.78 | 1982 | 7.79 | 7.80 | 1982 | 0.05% | -40.18% |
| Unilever | 42.42 | -1.31% | -0.56 | 977805 | 42.38 | 41.66 | 42.84 | 420 | 42.38 | 42.44 | 420 | -5.21% | 0.00% |
| UNILEVER | 3900.00 | -2.34% | -93.50 | 765046 | 3941.50 | 3845.50 | 3973.50 | 98 | 3897.50 | 3908.50 | 100 | -5.64% | -10.31% |
| Unione Di Banche Ita | 2.46 | -2.42% | -0.06 | 85668 | 2.56 | 2.42 | 2.56 | 2250 | 2.44 | 2.48 | 2219 | 10.74% | -15.85% |
| Uniper | 23.38 | -3.90% | -0.95 | 64612 | 24.21 | 23.08 | 24.21 | 446 | 22.44 | 23.64 | 1874 | 1.74% | -20.96% |
| UNITE GROUP | 800.50 | 0.63% | 5.00 | 216273 | 779.50 | 759.00 | 800.50 | 470 | 799.00 | 803.50 | 181 | 12.11% | -36.57% |
| UNITED INTERNET | 25.00 | -2.42% | -0.62 | 104444 | 25.60 | 24.07 | 25.63 | 250 | 24.92 | 25.02 | 258 | -1.57% | -14.70% |
| UNITED UTILITIES | 888.80 | 1.46% | 12.80 | 515892 | 860.20 | 860.20 | 901.00 | 451 | 887.60 | 898.20 | 2458 | 8.60% | -6.05% |
| UPM-KYMMENE | 23.03 | -2.17% | -0.51 | 349411 | 23.31 | 22.71 | 23.57 | 150 | 20.41 | 23.16 | 225 | 0.35% | -25.52% |
| Valmet OYJ | 16.40 | 0.00% | 0.00 | 353366 | 16.20 | 16.13 | 16.74 | 24 | 16.00 | 23.14 | 100 | 4.06% | -23.29% |
| Valéo | 15.59 | -5.97% | -0.99 | 308046 | 16.25 | 15.34 | 17.02 | 356 | 15.48 | 15.70 | 351 | 9.75% | -50.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veolia Environnement | 19.01 | -0.76% | -0.14 | 572997 | 18.86 | 18.30 | 19.13 | 1825 | 18.89 | 23.49 | 310 | 3.57% | -19.79% |
| VERBUND A | 32.70 | -4.16% | -1.42 | 28165 | 34.00 | 32.38 | 34.20 | 66 | 25.00 | 33.00 | 3952 | -10.90% | -27.53% |
| VESTAS WIND SYSTEMS | 549.80 | -1.68% | -9.40 | 178149 | 560.00 | 539.20 | 565.80 | 124 | 530.00 | 569.40 | 155 | 6.14% | -18.62% |
| VICTREX | 1998.00 | -0.89% | -18.00 | 42382 | 1960.00 | 1937.00 | 2006.00 | 981 | 1964.00 | 2026.00 | 1326 | -0.30% | -20.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vinci | 71.70 | -5.28% | -4.00 | 519171 | 73.18 | 70.04 | 75.00 | 148 | 71.62 | 71.94 | 148 | 4.64% | -27.43% |
| Virgin Money UK | 60.96 | -10.09% | -6.84 | 812941 | 64.10 | 60.78 | 66.98 | 6147 | 60.06 | 73.00 | 104 | -13.38% | -67.79% |
| Vistry Group | 567.00 | -9.42% | -59.00 | 215660 | 610.00 | 559.50 | 612.50 | 177 | 567.50 | 573.50 | 173 | -4.22% | -56.88% |
| Vivendi | 18.27 | -2.79% | -0.53 | 849073 | 18.89 | 18.14 | 19.17 | 303 | 18.19 | 18.44 | 299 | -5.09% | -29.35% |
| VODAFONE GROUP | 115.78 | -4.11% | -4.96 | 26825156 | 119.32 | 112.76 | 120.94 | 4673 | 115.86 | 116.04 | 2000 | 3.58% | -21.25% |
| VOESTALPINE | 17.34 | -4.52% | -0.82 | 70148 | 18.52 | 17.14 | 18.60 | 62 | 17.08 | 17.36 | 61 | 5.19% | -30.38% |
| Volkswagen VZ | 105.24 | -7.47% | -8.50 | 234558 | 111.18 | 104.64 | 112.68 | 76 | 105.24 | 105.36 | 76 | 12.58% | -40.36% |
| Volvo B | 113.60 | -2.41% | -2.80 | 3461987 | 115.95 | 112.35 | 115.95 | 37 | 112.15 | 114.05 | 600 | 11.59% | -27.64% |
| Vonovia SE | 42.63 | -2.63% | -1.15 | 494551 | 43.01 | 41.96 | 43.40 | 206 | 42.60 | 42.74 | 206 | 1.23% | -11.11% |
| WARTSILA | 6.40 | -6.43% | -0.44 | 541883 | 6.78 | 6.34 | 6.81 | 122 | 6.35 | 13.22 | 440 | 14.53% | -35.14% |
| Warehouses De Pauw | 22.34 | -4.33% | -1.01 | 94164 | 23.42 | 22.30 | 23.48 | 2111 | 21.96 | 22.34 | 62 | 16.13% | -3.85% |
| WEIR GROUP | 695.00 | -6.06% | -44.80 | 317509 | 721.40 | 680.00 | 721.40 | 1120 | 688.80 | 720.60 | 4330 | -6.00% | -53.97% |
| Wendel | 73.90 | -5.38% | -4.20 | 2871 | 76.90 | 73.65 | 77.25 | 641 | 72.50 | 73.95 | 28 | 8.20% | -37.53% |
| WFD Unibail Rodamco | 53.74 | -4.21% | -2.36 | 446773 | 53.10 | 50.66 | 54.36 | 878 | 52.52 | 54.00 | 80 | -16.91% | -61.63% |
| WH SMITH | 1075.00 | -5.95% | -68.00 | 60751 | 1131.00 | 1021.00 | 1131.00 | 106 | 1070.00 | 1112.00 | 2356 | 19.25% | -58.49% |
| Whitbread | 2966.00 | -8.96% | -292.00 | 177559 | 3151.50 | 2905.00 | 3152.00 | 53 | 2928.00 | 2965.00 | 2 | 27.68% | -39.00% |
| Wienerberger | 14.56 | 1.32% | 0.19 | 61412 | 14.70 | 14.37 | 15.13 | 100 | 10.00 | 14.91 | 262 | 10.98% | -45.06% |
| Wihlborgs Fastighete | 133.40 | -2.34% | -3.20 | 69643 | 134.70 | 131.90 | 136.20 | 208 | 132.70 | 134.90 | 35 | 3.57% | -22.76% |
| WILLIAM DEMANT | 141.40 | -2.65% | -3.85 | 72986 | 144.80 | 138.60 | 145.20 | 611 | 128.00 | 142.20 | 2511 | -2.21% | -32.67% |
| WIRECARD | 99.68 | -2.85% | -2.92 | 87747 | 100.05 | 97.66 | 101.40 | 87 | 99.46 | 150.00 | 70 | 14.73% | -7.36% |
| WOLTERS KLUWER | 59.46 | -1.78% | -1.08 | 192752 | 60.68 | 58.44 | 61.20 | 104 | 59.42 | 59.50 | 75 | 2.34% | -8.64% |
| Worldline | 53.80 | -4.44% | -2.50 | 121230 | 56.30 | 52.60 | 57.25 | 875 | 53.00 | 56.40 | 50 | 14.23% | -14.47% |
| WPP PLC | 518.60 | -8.11% | -45.80 | 786071 | 541.80 | 511.20 | 557.20 | 295 | 517.20 | 518.60 | 1160 | 7.84% | -51.56% |
| Yara Intl. | 313.70 | -2.70% | -8.70 | 382685 | 322.80 | 309.10 | 324.90 | 186 | 310.10 | 312.30 | 100 | -1.78% | -14.45% |
| Zalando | 33.87 | -5.52% | -1.98 | 164439 | 35.77 | 33.07 | 35.96 | 186 | 33.85 | 34.20 | 1040 | 10.18% | -24.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Colruyt | 49.77 | -3.25% | -1.67 | 32706 | 52.59 | 48.82 | 53.60 | 145 | 49.83 | 52.46 | 70 | -0.62% | 6.80% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung