Finanz und Wirtschaft 
22.01.2020 14:43:37
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.01.2020 | 350.92 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 21.01.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.01.2020 / 14:43 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 0.66% | 351.8 | 347.4 |
| 1 Woche | 0.69% | 351.8 | 349.5 |
| 1 Monat | 1.31% | 351.8 | 346.4 |
| 3 Monate | 6.93% | 351.8 | 327.9 |
| 6 Monate | 8.12% | 351.8 | 302.9 |
| 1 Jahr | 16.01% | 351.8 | 301.2 |
| 3 Jahre | 21.35% | 372.2 | 280.7 |
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 | 1119.00 | 0.09% | 1.00 | 146223 | 1126.50 | 1116.00 | 1130.50 | 852 | 1118.50 | 1119.50 | 1388 | 1.54% | 1.45% |
| A.P. Moller-Maersk B | 8520.00 | -0.72% | -62.00 | 1493 | 8622.00 | 8514.00 | 8656.00 | 8 | 8514.00 | 8526.00 | 12 | -4.81% | -10.83% |
| A2A | 1.77 | -0.45% | -0.01 | 729551 | 1.78 | 1.76 | 1.78 | 2119 | 1.77 | 1.77 | 7201 | 3.05% | 5.91% |
| AAK AB | 185.05 | -0.62% | -1.15 | 5036 | 186.45 | 184.80 | 186.60 | 90 | 184.90 | 185.15 | 90 | -0.43% | 4.28% |
| Aalberts Industries | 40.39 | -0.07% | -0.03 | 4963 | 40.42 | 40.37 | 40.68 | 1 | 40.38 | 40.41 | 44 | -0.66% | 1.15% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| ABN AMRO GROUP DR/EO | 15.56 | -1.11% | -0.17 | 331045 | 15.79 | 15.54 | 15.79 | 477 | 15.55 | 15.56 | 1180 | -4.92% | -1.66% |
| ACCOR | 38.80 | -0.23% | -0.09 | 36610 | 38.87 | 38.66 | 38.98 | 194 | 38.80 | 38.81 | 59 | -5.01% | -6.98% |
| Ackermans & van Haar | 147.50 | 0.07% | 0.10 | 595 | 147.70 | 147.20 | 147.85 | 10 | 147.20 | 147.40 | 37 | 3.00% | 5.36% |
| ACS ACTIVIDADES DE C | 34.03 | -0.50% | -0.17 | 34016 | 34.23 | 34.02 | 34.43 | 132 | 34.03 | 34.04 | 346 | -0.06% | -4.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADIDAS | 314.80 | 1.21% | 3.75 | 59739 | 313.05 | 311.95 | 315.85 | 79 | 314.80 | 314.85 | 20 | -0.67% | 7.00% |
| Admiral Group | 2299.00 | 0.22% | 5.00 | 191944 | 2304.00 | 2290.00 | 2306.50 | 1435 | 2298.00 | 2299.00 | 6 | -0.74% | -0.99% |
| ADYEN N.V. EO-,01 | 795.20 | 1.35% | 10.60 | 5842 | 786.30 | 781.00 | 797.00 | 11 | 795.00 | 795.40 | 13 | 3.51% | 7.19% |
| Aedifica | 119.40 | -0.67% | -0.80 | 1009 | 121.60 | 119.40 | 121.60 | 38 | 119.20 | 119.60 | 55 | 4.25% | 5.81% |
| AEGON | 3.87 | -1.33% | -0.05 | 975785 | 3.96 | 3.87 | 3.97 | 1902 | 3.87 | 3.87 | 3020 | -2.32% | -3.75% |
| Aena SA | 170.82 | 0.60% | 1.02 | 20578 | 170.10 | 170.05 | 172.05 | 18 | 170.80 | 170.85 | 39 | -2.50% | -0.82% |
| AGEAS/NV | 51.40 | 0.16% | 0.08 | 35880 | 51.24 | 50.95 | 51.58 | 350 | 51.34 | 51.38 | 39 | -1.76% | -2.88% |
| AGGREKO | 839.60 | -0.87% | -7.40 | 20473 | 848.80 | 839.60 | 849.00 | 79 | 838.80 | 839.80 | 1359 | -2.60% | 1.68% |
| AIB GROUP PLC EO -,6 | 2.71 | 1.80% | 0.05 | 187050 | 2.65 | 2.61 | 2.71 | 8251 | 2.71 | 2.72 | 549 | -14.23% | -14.06% |
| Air France-KLM | 9.34 | 1.24% | 0.11 | 344724 | 9.23 | 9.07 | 9.36 | 308 | 9.33 | 9.34 | 327 | -5.59% | -6.87% |
| Air Liquide | 129.80 | 0.37% | 0.47 | 68252 | 129.80 | 129.50 | 130.20 | 266 | 129.75 | 129.80 | 261 | 1.75% | 2.60% |
| Airbus Group | 138.70 | 1.78% | 2.42 | 189860 | 137.22 | 137.22 | 139.26 | 119 | 138.68 | 138.70 | 54 | 0.28% | 4.27% |
| Aker BP | 287.80 | -1.17% | -3.40 | 135081 | 290.60 | 287.80 | 292.30 | 365 | 287.80 | 288.10 | 533 | -0.14% | 1.08% |
| Akzo Nobel | 87.94 | 0.09% | 0.08 | 52272 | 87.95 | 87.46 | 88.20 | 112 | 87.91 | 87.94 | 146 | -1.80% | -3.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALLIANZ | 220.35 | -0.11% | -0.25 | 90846 | 221.05 | 220.35 | 221.90 | 26 | 220.35 | 220.40 | 256 | 0.80% | 0.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 46.14 | 2.10% | 0.95 | 176164 | 46.02 | 45.65 | 46.34 | 275 | 46.13 | 46.15 | 207 | 2.52% | 7.42% |
| alstria office REIT | 17.50 | 0.29% | 0.05 | 24009 | 17.48 | 17.47 | 17.59 | 396 | 17.49 | 17.52 | 206 | 1.75% | 3.99% |
| Alten | 116.85 | 0.04% | 0.05 | 7071 | 117.10 | 116.50 | 117.10 | 47 | 116.70 | 116.90 | 54 | 1.48% | 3.91% |
| Altice A | 6.29 | 0.51% | 0.03 | 270193 | 6.32 | 6.27 | 6.43 | 165 | 6.29 | 6.29 | 414 | 4.72% | 8.46% |
| Altran Technologies | 14.42 | 0.10% | 0.01 | 74900 | 14.41 | 14.40 | 14.43 | 9160 | 14.41 | 14.42 | 501 | 2.56% | 1.73% |
| Amadeus IT | 77.36 | -0.39% | -0.30 | 93621 | 77.64 | 77.30 | 77.94 | 126 | 77.36 | 77.40 | 660 | 3.19% | 6.53% |
| Ambu | 119.10 | 1.12% | 1.32 | 72409 | 117.90 | 117.85 | 119.65 | 400 | 119.05 | 119.25 | 96 | 8.15% | 5.87% |
| AMPLIFON | 27.42 | 3.79% | 1.00 | 32600 | 26.50 | 26.50 | 27.46 | 434 | 27.38 | 27.42 | 96 | 0.00% | 0.00% |
| AMS AG | 42.07 | -1.15% | -0.49 | 16469 | 42.53 | 41.98 | 42.77 | 43 | 42.01 | 42.07 | 52 | -2.96% | 8.05% |
| Amundi S.A. | 73.65 | 3.15% | 2.25 | 25666 | 72.50 | 72.50 | 74.10 | 83 | 73.60 | 73.70 | 45 | 2.81% | 2.37% |
| Andritz | 37.66 | -0.74% | -0.28 | 5308 | 37.96 | 37.46 | 38.04 | 327 | 37.64 | 37.68 | 1 | 0.00% | -1.45% |
| ANGLO AMERICAN | 2192.50 | -0.27% | -6.00 | 197623 | 2217.50 | 2185.50 | 2225.00 | 182 | 2192.00 | 2193.00 | 172 | 1.27% | 1.31% |
| AB InBev | 70.64 | -0.65% | -0.46 | 129605 | 71.59 | 70.48 | 71.66 | 162 | 70.65 | 70.68 | 100 | -1.09% | -2.47% |
| ANTOFAGASTA | 914.00 | -3.85% | -36.60 | 333533 | 947.60 | 911.20 | 947.60 | 167 | 913.00 | 914.40 | 109 | -2.74% | 3.24% |
| ArcelorMittal | 14.16 | -0.51% | -0.07 | 380657 | 14.32 | 14.08 | 14.35 | 700 | 14.15 | 14.16 | 560 | -6.11% | -8.71% |
| arGEN-X | 138.70 | 0.43% | 0.60 | 6149 | 138.20 | 138.20 | 139.30 | 58 | 138.50 | 138.90 | 30 | -0.72% | -4.23% |
| Arkema | 86.34 | -1.37% | -1.20 | 55891 | 87.44 | 86.12 | 87.46 | 165 | 86.32 | 86.36 | 208 | -0.45% | -7.40% |
| Aroundtown | 8.21 | 0.72% | 0.06 | 481774 | 8.19 | 8.17 | 8.21 | 1799 | 8.21 | 8.21 | 3105 | 1.17% | 2.28% |
| ASHMORE GROUP | 555.50 | 0.73% | 4.00 | 25463 | 550.50 | 548.00 | 556.00 | 1086 | 554.50 | 555.50 | 704 | 0.73% | 6.47% |
| ASHTEAD GROUP | 2580.00 | 1.06% | 27.00 | 240920 | 2566.00 | 2566.00 | 2599.00 | 1612 | 2580.00 | 2581.00 | 325 | 4.12% | 5.23% |
| ASM International | 121.70 | -1.06% | -1.30 | 22076 | 123.00 | 120.55 | 123.05 | 37 | 121.65 | 121.70 | 37 | 14.47% | 22.45% |
| ASML Holding | 271.85 | 0.13% | 0.35 | 263943 | 263.95 | 262.75 | 273.75 | 89 | 271.80 | 271.90 | 38 | 0.72% | 3.13% |
| ASR Nederland | 34.62 | -0.43% | -0.15 | 72373 | 34.87 | 34.46 | 34.89 | 123 | 34.58 | 34.62 | 37 | -1.17% | 4.45% |
| ASSA Abloy B | 233.80 | 0.52% | 1.20 | 235613 | 233.90 | 231.70 | 235.50 | 1423 | 233.70 | 233.90 | 726 | 3.42% | 6.26% |
| Assicurazioni Genera | 18.16 | -0.63% | -0.12 | 318752 | 18.29 | 18.14 | 18.34 | 1531 | 18.15 | 18.16 | 1665 | -0.65% | -0.87% |
| A.B. Foods | 2652.00 | -0.41% | -11.00 | 91590 | 2665.00 | 2646.00 | 2691.00 | 59 | 2652.00 | 2653.00 | 126 | 4.02% | 2.70% |
| AstraZeneca | 7785.00 | -0.26% | -20.00 | 475486 | 7806.00 | 7762.00 | 7859.00 | 222 | 7785.00 | 7786.00 | 139 | 1.32% | 2.67% |
| ATLANTIA | 20.86 | 2.08% | 0.42 | 258559 | 20.90 | 20.67 | 21.00 | 190 | 20.83 | 20.84 | 33 | -3.50% | -2.16% |
| Atlas Copco A | 389.90 | -0.74% | -2.90 | 270076 | 393.30 | 388.40 | 395.40 | 233 | 389.80 | 389.90 | 254 | 1.11% | 5.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AUTO TRADER GRP PLCL | 590.00 | -0.51% | -3.00 | 172812 | 597.40 | 589.60 | 598.60 | 430 | 589.00 | 590.20 | 100 | 2.81% | -0.34% |
| AVAST PLC. (WI) LS-, | 542.00 | 0.37% | 2.00 | 142132 | 539.00 | 538.50 | 545.50 | 2103 | 541.50 | 542.50 | 1131 | 5.78% | 18.89% |
| AVEVA GROUP | 5125.00 | 1.89% | 95.00 | 10852 | 5050.00 | 5050.00 | 5150.00 | 145 | 5120.00 | 5130.00 | 453 | 3.37% | 8.17% |
| Aviva | 410.50 | 0.24% | 1.00 | 814020 | 411.10 | 407.40 | 411.40 | 5097 | 410.50 | 410.70 | 3608 | -0.53% | -2.41% |
| AXA | 24.46 | -0.22% | -0.06 | 543041 | 24.63 | 24.41 | 24.71 | 1433 | 24.46 | 24.47 | 898 | -0.87% | -2.21% |
| Aéroports de Paris | 176.50 | 1.26% | 2.20 | 3695 | 175.80 | 174.80 | 177.80 | 71 | 176.30 | 176.50 | 72 | -1.75% | -0.97% |
| B & M Europ.Value Re | 376.90 | 0.53% | 2.00 | 173709 | 376.50 | 375.60 | 378.30 | 2515 | 376.30 | 376.60 | 715 | -1.83% | -8.67% |
| BAE SYSTEMS | 640.80 | -0.65% | -4.20 | 223655 | 642.60 | 639.80 | 646.00 | 389 | 640.60 | 641.00 | 616 | 5.43% | 13.84% |
| Bakkafrost P/F | 690.50 | -0.36% | -2.50 | 10187 | 696.00 | 688.50 | 697.50 | 223 | 690.00 | 691.00 | 449 | 0.29% | 6.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BBVA | 4.70 | -17.36% | -0.99 | 3292594 | 4.75 | 4.68 | 4.76 | 1326 | 4.70 | 4.70 | 7717 | -2.58% | -5.28% |
| Banco BPM | 2.00 | -3.53% | -0.07 | 2331987 | 2.07 | 1.98 | 2.07 | 8797 | 1.99 | 2.00 | 1986 | 1.57% | 1.97% |
| BA.SABADELL | 0.97 | 0.47% | 0.00 | 2435551 | 0.97 | 0.96 | 0.97 | 7430 | 0.97 | 0.97 | 8203 | -5.57% | -7.68% |
| Banco Santander | 3.57 | -1.13% | -0.04 | 5738745 | 3.62 | 3.56 | 3.64 | 8503 | 3.57 | 3.57 | 3147 | -0.17% | -3.33% |
| Bank of Ireland | 4.57 | 0.31% | 0.01 | 66872 | 4.52 | 4.49 | 4.59 | 300 | 4.56 | 4.57 | 300 | -2.78% | -6.87% |
| Bank Pekao | 110.10 | 0.00% | 0.00 | - | 110.10 | 110.10 | 110.10 | 112 | 110.55 | 117.65 | 40 | 0.00% | 0.00% |
| Bank Zachodni WBK | 339.20 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| Bankia | 1.71 | -0.90% | -0.02 | 416736 | 1.72 | 1.70 | 1.72 | 534 | 1.71 | 1.71 | 2776 | -4.37% | -8.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Barclays Bank | 175.22 | 0.53% | 0.92 | 3422227 | 175.17 | 174.20 | 175.58 | 13361 | 175.24 | 175.30 | 3853 | -3.89% | -3.32% |
| BARRATT DEVELOPMENTS | 812.20 | 0.59% | 4.80 | 230513 | 813.40 | 807.60 | 823.80 | 986 | 812.00 | 812.60 | 322 | 3.30% | 8.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 64.35 | -0.54% | -0.35 | 272878 | 64.91 | 64.31 | 64.97 | 462 | 64.35 | 64.38 | 313 | -0.15% | -3.78% |
| BAYER | 75.24 | -0.44% | -0.33 | 441142 | 75.81 | 75.24 | 75.95 | 133 | 75.23 | 75.25 | 120 | 1.41% | 3.66% |
| BMW | 71.28 | -0.10% | -0.07 | 399720 | 71.50 | 69.55 | 72.61 | 119 | 71.27 | 71.29 | 112 | -2.71% | -2.69% |
| BEAZLEY PLC LS -,05 | 547.00 | 2.05% | 11.00 | 51352 | 538.00 | 538.00 | 549.50 | 3776 | 547.00 | 548.00 | 239 | 1.61% | -3.77% |
| Bechtle | 136.50 | 1.19% | 1.60 | 4872 | 135.90 | 135.15 | 136.90 | 7 | 136.20 | 136.40 | 99 | 5.23% | 7.40% |
| BEIERSDORF | 106.00 | 0.00% | 0.00 | 23402 | 106.00 | 106.00 | 106.90 | 169 | 106.00 | 106.05 | 70 | -0.93% | -0.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 4076.00 | 0.39% | 16.00 | 27388 | 4107.50 | 4051.00 | 4143.50 | 109 | 4076.00 | 4077.00 | 39 | 1.65% | 6.81% |
| BERKELEY GROUP | 5450.00 | 5.29% | 274.00 | 121188 | 5424.00 | 5398.00 | 5502.00 | 122 | 5448.00 | 5450.00 | 44 | 6.02% | 6.33% |
| BHP Group | 1831.00 | 0.90% | 16.40 | 308450 | 1830.80 | 1822.80 | 1843.60 | 254 | 1831.00 | 1831.60 | 293 | 0.40% | 1.94% |
| BNP Paribas | 50.37 | 0.50% | 0.25 | 805416 | 50.33 | 50.13 | 50.58 | 156 | 50.36 | 50.38 | 419 | -3.82% | -5.00% |
| Boliden | 255.30 | -1.47% | -3.80 | 123741 | 259.80 | 254.50 | 260.30 | 224 | 255.20 | 255.40 | 971 | 1.71% | 4.06% |
| Bolloré | 3.76 | -0.58% | -0.02 | 60308 | 3.79 | 3.76 | 3.79 | 222 | 3.76 | 3.76 | 3771 | -1.56% | -2.47% |
| BME | 34.90 | 0.06% | 0.02 | 1492 | 34.85 | 34.84 | 34.90 | 770 | 34.90 | 35.00 | 207 | 0.81% | 1.99% |
| Bouygues | 38.66 | 0.52% | 0.20 | 90522 | 38.49 | 38.23 | 38.74 | 187 | 38.65 | 38.67 | 75 | 0.60% | 1.16% |
| BP | 485.40 | -1.13% | -5.55 | 3281858 | 491.75 | 484.95 | 491.75 | 456 | 485.35 | 485.45 | 1100 | -1.15% | 3.49% |
| BRENNTAG | 49.24 | 0.49% | 0.24 | 29544 | 49.25 | 49.13 | 49.76 | 385 | 49.24 | 49.27 | 142 | 0.82% | 0.82% |
| BRIT AMER TOBACCO | 3372.75 | -1.21% | -41.25 | 278054 | 3424.00 | 3367.50 | 3436.00 | 70 | 3372.50 | 3374.00 | 531 | -1.92% | 5.26% |
| BRITISH LAND CO | 576.80 | -0.38% | -2.20 | 135066 | 580.00 | 574.60 | 582.00 | 295 | 576.40 | 576.80 | 478 | -0.89% | -9.13% |
| BRITVIC | 894.75 | -0.31% | -2.75 | 67954 | 900.00 | 893.50 | 901.50 | 110 | 895.50 | 896.50 | 884 | 2.75% | -0.66% |
| BT GROUP | 175.86 | -1.57% | -2.80 | 3168435 | 179.72 | 175.66 | 179.72 | 4646 | 175.80 | 175.86 | 1526 | -3.94% | -7.51% |
| BUNZL | 2070.00 | 0.05% | 1.00 | 209462 | 2073.00 | 2064.00 | 2082.00 | 606 | 2069.00 | 2072.00 | 37 | -1.00% | -0.39% |
| BURBERRY GROUP | 2177.00 | -3.84% | -87.00 | 520058 | 2280.50 | 2165.00 | 2282.00 | 574 | 2177.00 | 2178.00 | 103 | -0.31% | 2.35% |
| Bureau Veritas | 25.21 | 0.96% | 0.24 | 23775 | 25.05 | 25.05 | 25.29 | 693 | 25.20 | 25.21 | 509 | 2.19% | 7.17% |
| Caixabank SA | 2.71 | -0.04% | -0.00 | 1421100 | 2.72 | 2.71 | 2.74 | 1500 | 2.71 | 2.71 | 4575 | -1.17% | -2.76% |
| Cap Gemini | 117.20 | -0.42% | -0.50 | 16191 | 117.70 | 116.75 | 117.85 | 14 | 117.20 | 117.25 | 38 | 2.93% | 7.83% |
| CAPITA | 158.20 | -1.65% | -2.65 | 864498 | 162.20 | 158.05 | 162.20 | 659 | 158.10 | 158.70 | 5377 | -5.63% | -2.22% |
| Carl Zeiss Meditec | 120.90 | 0.92% | 1.10 | 8036 | 120.30 | 119.60 | 121.10 | 37 | 120.80 | 120.90 | 63 | 0.67% | 5.18% |
| CARLSBERG B | 1046.00 | -0.95% | -10.00 | 20461 | 1060.50 | 1045.00 | 1064.50 | 72 | 1045.50 | 1046.50 | 184 | 4.50% | 6.19% |
| Carnival | 3601.00 | -0.72% | -26.00 | 39832 | 3629.00 | 3594.00 | 3640.00 | 108 | 3600.00 | 3602.00 | 70 | 0.89% | -0.41% |
| Carrefour | 14.62 | -0.95% | -0.14 | 552940 | 14.79 | 14.60 | 14.89 | 300 | 14.62 | 14.64 | 690 | -1.86% | -1.30% |
| Casino Guichard | 36.12 | -1.58% | -0.58 | 9951 | 36.90 | 36.07 | 36.91 | 4 | 36.09 | 36.16 | 90 | -6.08% | -11.88% |
| Castellum | 227.90 | 0.31% | 0.70 | 117056 | 227.00 | 226.30 | 228.20 | 742 | 227.90 | 228.00 | 200 | 1.70% | 3.23% |
| CD PROJEKT | 227.50 | 0.00% | 0.00 | - | 227.50 | 227.50 | 227.50 | 15 | 195.40 | 233.00 | 400 | 0.00% | 0.00% |
| Cellnex Telecom | 43.46 | 1.49% | 0.64 | 134107 | 42.84 | 42.84 | 43.63 | 342 | 43.43 | 43.47 | 268 | 2.32% | 11.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTRICA | 92.42 | -0.09% | -0.08 | 766424 | 92.78 | 92.28 | 93.20 | 1308 | 92.32 | 92.48 | 8593 | 2.66% | 3.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Christian Dior | 462.60 | 0.35% | 1.60 | 1279 | 463.40 | 460.20 | 463.70 | 52 | 462.60 | 462.80 | 44 | -2.16% | 0.61% |
| CHRISTIAN HANSEN | 512.20 | -0.74% | -3.80 | 27407 | 518.60 | 512.20 | 520.40 | 45 | 512.00 | 512.60 | 104 | -2.82% | -2.68% |
| Michelin (CGDE) | 110.45 | -0.63% | -0.70 | 67862 | 111.30 | 109.55 | 112.55 | 205 | 110.40 | 110.45 | 225 | 0.23% | 2.02% |
| CINEWORLD GROUP | 191.65 | -0.83% | -1.60 | 624750 | 193.55 | 191.65 | 195.20 | 1042 | 191.30 | 191.90 | 775 | -3.38% | -12.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CLOSE BROTHERS GROUP | 1495.00 | -4.53% | -71.00 | 91376 | 1561.00 | 1442.00 | 1566.00 | 254 | 1494.00 | 1497.00 | 105 | -2.31% | -2.31% |
| CNH Industrial | 9.60 | -1.36% | -0.13 | 155453 | 9.72 | 9.59 | 9.78 | 624 | 9.60 | 9.61 | 400 | -0.88% | -1.12% |
| CNP Assurances | 17.04 | -0.18% | -0.03 | 39168 | 17.12 | 17.00 | 17.18 | 89 | 16.99 | 17.04 | 1004 | -0.87% | -3.50% |
| Coca-Cola HBC | 2756.00 | -0.86% | -24.00 | 38960 | 2776.00 | 2749.00 | 2789.00 | 181 | 2754.00 | 2759.00 | 190 | 2.77% | 8.38% |
| COFINIMMO | 137.80 | 0.73% | 1.00 | 1649 | 137.40 | 137.20 | 137.80 | 180 | 137.60 | 137.80 | 188 | 2.09% | 4.27% |
| COLOPLAST | 859.60 | -0.92% | -8.00 | 17035 | 867.20 | 858.80 | 869.80 | 33 | 859.60 | 860.20 | 5 | 4.66% | 4.78% |
| Commerzbank | 5.11 | -0.35% | -0.02 | 817658 | 5.13 | 5.07 | 5.14 | 894 | 5.11 | 5.11 | 1381 | -9.81% | -7.13% |
| Compagnie de Saint-G | 35.05 | -0.01% | -0.01 | 121470 | 35.12 | 34.95 | 35.40 | 35 | 35.03 | 35.04 | 147 | -2.38% | -4.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1919.00 | -1.11% | -21.50 | 279223 | 1938.00 | 1917.00 | 1945.50 | 504 | 1919.00 | 1920.00 | 545 | -0.94% | 2.37% |
| CONTINENTAL | 111.94 | 0.72% | 0.80 | 80767 | 111.74 | 109.80 | 112.74 | 113 | 111.92 | 112.16 | 125 | -5.44% | -3.82% |
| ConvaTec Group | 209.80 | 1.35% | 2.80 | 139553 | 209.50 | 206.50 | 210.40 | 2818 | 209.70 | 210.00 | 3996 | -4.43% | 4.02% |
| COVESTRO AG O.N. | 40.90 | -0.63% | -0.26 | 711594 | 42.39 | 40.51 | 42.83 | 229 | 40.90 | 40.92 | 145 | 1.53% | -0.46% |
| Covivio | 106.40 | 0.28% | 0.30 | 2902 | 106.50 | 106.20 | 106.50 | 90 | 106.40 | 106.50 | 41 | 3.71% | 4.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 34.59 | 0.06% | 0.02 | 146507 | 34.68 | 34.51 | 35.07 | 102 | 34.58 | 34.60 | 675 | -1.93% | -3.30% |
| Croda Int | 5097.50 | -0.05% | -2.50 | 10523 | 5105.00 | 5072.50 | 5130.00 | 324 | 5095.00 | 5100.00 | 112 | -0.68% | -0.29% |
| Crédit Agricole | 12.68 | -0.39% | -0.05 | 685350 | 12.77 | 12.64 | 12.80 | 2233 | 12.66 | 12.68 | 900 | -1.32% | -1.81% |
| CTS Eventim & Co. | 60.10 | 0.17% | 0.10 | 19962 | 60.40 | 59.95 | 60.45 | 494 | 60.05 | 60.10 | 192 | 2.48% | 6.57% |
| Daimler | 45.62 | -1.46% | -0.68 | 1241060 | 46.55 | 45.47 | 47.60 | 179 | 45.62 | 45.62 | 365 | -4.35% | -6.11% |
| Danone | 73.29 | -0.07% | -0.05 | 103585 | 73.42 | 73.22 | 73.80 | 567 | 73.28 | 73.32 | 448 | 2.95% | -0.57% |
| Danske Bank | 110.25 | 0.23% | 0.25 | 213350 | 110.70 | 110.05 | 111.35 | 294 | 110.25 | 110.30 | 757 | 1.90% | 1.66% |
| Dassault Aviation | 1123.00 | -1.23% | -14.00 | 159 | 1132.00 | 1123.00 | 1132.00 | 10 | 1123.00 | 1124.00 | 97 | 1.97% | -2.99% |
| Dassault Systèmes | 159.70 | 0.66% | 1.05 | 25906 | 158.55 | 158.35 | 159.95 | 166 | 159.65 | 159.75 | 57 | 2.85% | 8.04% |
| Davide Campari Milan | 8.64 | 0.88% | 0.07 | 116700 | 8.62 | 8.57 | 8.66 | 453 | 8.63 | 8.64 | 425 | 4.58% | 4.96% |
| DCC | 6432.00 | -0.59% | -38.00 | 9642 | 6480.00 | 6430.00 | 6538.00 | 174 | 6430.00 | 6438.00 | 17 | -1.55% | -1.07% |
| DECHRA PHARMA | 2974.00 | 2.48% | 72.00 | 11096 | 2908.00 | 2904.00 | 2974.00 | 323 | 2974.00 | 2976.00 | 40 | -5.47% | 0.21% |
| Delivery Hero | 69.60 | 2.38% | 1.62 | 35229 | 67.78 | 67.78 | 69.78 | 276 | 69.52 | 69.58 | 84 | 0.50% | -3.87% |
| Derwent London | 4158.00 | 0.73% | 30.00 | 3513 | 4146.00 | 4132.00 | 4172.00 | 121 | 4158.00 | 4166.00 | 59 | 5.47% | 2.99% |
| DEUTSCHE BANK | 7.52 | 0.32% | 0.02 | 1153933 | 7.54 | 7.46 | 7.55 | 638 | 7.52 | 7.52 | 1899 | -3.13% | 8.06% |
| DEUTSCHE BOERSE | 150.40 | 1.45% | 2.15 | 62982 | 148.80 | 148.75 | 150.65 | 222 | 150.35 | 150.45 | 261 | 3.42% | 5.52% |
| DEUTSCHE LUFTHANSA | 14.51 | 0.48% | 0.07 | 307611 | 14.52 | 14.29 | 14.56 | 439 | 14.51 | 14.52 | 901 | -6.02% | -11.71% |
| DEUTSCHE POST | 33.98 | 0.24% | 0.08 | 220099 | 34.02 | 33.96 | 34.19 | 414 | 33.98 | 33.98 | 616 | -0.59% | -0.06% |
| Deutsche Telekom | 14.91 | 0.46% | 0.07 | 874020 | 14.92 | 14.83 | 14.96 | 214 | 14.91 | 14.91 | 2020 | 1.38% | 1.52% |
| Deutsche Wohnen | 37.70 | 1.10% | 0.41 | 86446 | 37.50 | 37.30 | 37.89 | 177 | 37.68 | 37.71 | 336 | 2.11% | 2.36% |
| Diageo | 3231.00 | -0.90% | -29.50 | 665237 | 3270.00 | 3225.50 | 3274.50 | 854 | 3230.50 | 3231.50 | 288 | 0.87% | 1.80% |
| Dialog Semiconductor | 42.76 | -1.50% | -0.65 | 15440 | 43.51 | 42.71 | 43.51 | 26 | 42.74 | 42.88 | 74 | -7.50% | -4.05% |
| DIASORIN | 116.80 | 2.10% | 2.40 | 6176 | 114.70 | 114.70 | 116.90 | 151 | 116.70 | 116.90 | 51 | -1.46% | -0.87% |
| Direct Line Insuranc | 336.95 | 1.71% | 5.65 | 351679 | 332.00 | 330.00 | 337.00 | 1373 | 336.90 | 337.00 | 612 | 0.55% | 5.71% |
| DNB ASA | 162.35 | -0.22% | -0.35 | 239527 | 163.25 | 162.25 | 163.55 | 864 | 162.35 | 162.45 | 272 | -0.15% | -1.09% |
| DOMETIC GROUP AB | 93.72 | -1.51% | -1.44 | 45429 | 95.20 | 93.38 | 95.22 | 544 | 93.60 | 93.68 | 46 | 2.76% | 0.83% |
| SMITH (DS) | 356.70 | -0.36% | -1.30 | 407685 | 358.00 | 354.70 | 359.90 | 738 | 356.70 | 357.00 | 22 | -2.98% | -6.70% |
| DSV Panalpina | 767.20 | 2.68% | 20.00 | 54716 | 750.00 | 749.80 | 769.00 | 79 | 767.20 | 767.60 | 60 | -1.35% | -2.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| E.ON | 10.30 | 0.33% | 0.03 | 992363 | 10.28 | 10.24 | 10.33 | 2553 | 10.29 | 10.30 | 4626 | 5.10% | 7.35% |
| EasyJet | 1531.00 | 0.53% | 8.00 | 121554 | 1522.50 | 1510.00 | 1536.50 | 125 | 1530.50 | 1531.50 | 113 | 1.20% | 7.29% |
| Edenred | 48.54 | 0.17% | 0.08 | 37595 | 48.50 | 48.37 | 48.72 | 115 | 48.53 | 48.55 | 184 | 1.98% | 5.35% |
| EDP-ENERGIAS | 4.14 | 0.07% | 0.00 | 785357 | 4.14 | 4.14 | 4.17 | 1159 | 4.14 | 4.14 | 3633 | 5.14% | 7.49% |
| Eiffage | 104.55 | -0.62% | -0.65 | 146319 | 105.35 | 104.45 | 105.50 | 268 | 104.50 | 104.55 | 403 | 1.74% | 2.63% |
| E.D.F. | 11.41 | -0.35% | -0.04 | 689967 | 11.46 | 11.41 | 11.56 | 1447 | 11.41 | 11.41 | 1426 | 16.01% | 15.45% |
| ELECTROCOMPONENTS | 710.40 | 1.54% | 10.80 | 38955 | 699.40 | 697.60 | 710.40 | 109 | 709.80 | 711.00 | 104 | 1.57% | 3.49% |
| Electrolux B | 239.90 | -1.52% | -3.70 | 209866 | 245.00 | 239.00 | 245.10 | 1332 | 239.90 | 240.10 | 194 | 3.24% | 6.01% |
| Elekta B | 116.50 | 0.04% | 0.05 | 74570 | 116.25 | 115.60 | 116.65 | 40 | 116.55 | 116.70 | 656 | 6.06% | -5.56% |
| Elia System Operator | 85.60 | 1.30% | 1.10 | 861 | 84.80 | 84.80 | 85.70 | 25 | 85.30 | 85.50 | 82 | 3.05% | 7.03% |
| Elis | 18.18 | -0.66% | -0.12 | 132756 | 18.24 | 18.17 | 18.30 | 434 | 18.17 | 18.19 | 300 | -2.66% | -1.29% |
| Elisa Corp. | 52.28 | 0.81% | 0.42 | 23782 | 51.94 | 51.92 | 52.48 | 269 | 52.26 | 52.32 | 32 | 4.26% | 5.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 23.92 | -0.08% | -0.02 | 94788 | 24.16 | 23.89 | 24.20 | 736 | 23.92 | 23.95 | 270 | 4.82% | 4.68% |
| Endesa | 24.40 | 0.37% | 0.09 | 121421 | 24.48 | 24.38 | 24.55 | 25 | 24.39 | 24.40 | 231 | 3.01% | 2.31% |
| ENEL | 7.56 | -0.63% | -0.05 | 3441228 | 7.62 | 7.55 | 7.66 | 2188 | 7.55 | 7.56 | 7578 | 2.87% | 7.40% |
| Engie S.A. | 15.32 | 0.23% | 0.04 | 1683040 | 15.34 | 15.25 | 15.38 | 2165 | 15.32 | 15.32 | 2194 | 3.38% | 6.00% |
| ENI | 13.55 | -1.08% | -0.15 | 671852 | 13.75 | 13.54 | 13.75 | 739 | 13.55 | 13.55 | 1578 | -1.23% | -1.42% |
| EPIROC AB A | 120.90 | 0.21% | 0.25 | 77504 | 120.80 | 120.55 | 121.65 | 437 | 120.80 | 120.90 | 24 | 1.30% | 5.19% |
| EQT | 128.65 | 1.50% | 1.90 | 106353 | 128.75 | 127.45 | 129.05 | 198 | 128.30 | 129.25 | 289 | 6.02% | 16.50% |
| Equinor | 180.55 | 0.87% | 1.55 | 399257 | 179.30 | 178.85 | 180.75 | 731 | 180.55 | 180.60 | 1577 | -1.00% | 1.99% |
| Ericsson B | 84.88 | 0.69% | 0.58 | 1342581 | 85.10 | 84.44 | 85.34 | 3388 | 84.82 | 84.88 | 701 | 2.13% | 3.08% |
| ERSTE GROUP BANK | 33.37 | -0.54% | -0.18 | 49980 | 33.53 | 33.20 | 33.59 | 100 | 33.33 | 33.39 | 364 | -1.93% | -0.27% |
| EssilorLuxottica | 142.25 | -0.14% | -0.20 | 71729 | 142.40 | 141.70 | 143.40 | 90 | 142.20 | 142.30 | 486 | 1.86% | 4.67% |
| ESSITY AB B | 307.10 | -4.51% | -14.50 | 1054598 | 304.60 | 300.70 | 309.20 | 380 | 307.00 | 307.10 | 288 | 2.71% | 6.35% |
| Eurazeo | 62.95 | -0.47% | -0.30 | 12756 | 63.35 | 62.90 | 63.55 | 37 | 62.95 | 63.00 | 44 | 7.34% | 3.60% |
| Eurofins Scientific | 479.10 | -0.15% | -0.70 | 3588 | 479.00 | 478.80 | 482.60 | 19 | 479.00 | 479.20 | 23 | -1.80% | -2.91% |
| Euronext | 79.25 | 1.34% | 1.05 | 5394 | 78.35 | 78.30 | 79.35 | 100 | 79.20 | 79.35 | 23 | 1.62% | 7.94% |
| Eutelsat Communicati | 14.47 | -0.45% | -0.07 | 24971 | 14.53 | 14.45 | 14.54 | 392 | 14.46 | 14.48 | 222 | 0.52% | -0.24% |
| EVOLUTION GAM.GR.SK- | 321.50 | 3.71% | 11.50 | 22229 | 312.00 | 312.00 | 322.50 | 707 | 321.00 | 321.50 | 179 | 1.47% | 9.54% |
| Evonik Industries | 26.17 | 0.83% | 0.21 | 184265 | 26.19 | 25.91 | 26.30 | 167 | 26.16 | 26.17 | 462 | 1.78% | -4.72% |
| Evotec | 25.60 | 1.27% | 0.32 | 83209 | 25.60 | 25.47 | 25.93 | 645 | 25.59 | 25.64 | 72 | 7.90% | 9.34% |
| EVRAZ | 398.00 | -1.14% | -4.60 | 206989 | 407.80 | 398.00 | 410.40 | 570 | 397.60 | 398.30 | 207 | 1.67% | 0.37% |
| Exor NV | 72.16 | -0.08% | -0.06 | 72751 | 72.36 | 71.38 | 72.62 | 180 | 72.12 | 72.16 | 26 | 1.75% | 4.00% |
| EXPERIAN | 2637.00 | 0.96% | 25.00 | 135513 | 2652.00 | 2622.00 | 2668.00 | 278 | 2636.00 | 2637.00 | 18 | 0.35% | 1.99% |
| Fabege | 159.45 | 0.92% | 1.45 | 83638 | 157.75 | 156.35 | 159.45 | 702 | 159.35 | 159.50 | 324 | 0.00% | 1.41% |
| Fastighets Balder B | 448.60 | 0.00% | 0.00 | 18920 | 451.80 | 445.80 | 452.00 | 57 | 448.20 | 449.00 | 187 | -2.56% | 3.41% |
| Faurecia | 45.93 | 0.92% | 0.42 | 95757 | 45.93 | 44.92 | 46.63 | 109 | 45.93 | 45.95 | 94 | -2.76% | -5.13% |
| Ferguson | 7096.00 | 0.03% | 2.00 | 58183 | 7208.00 | 7094.00 | 7216.00 | 100 | 7096.00 | 7102.00 | 130 | -1.75% | 2.43% |
| Ferrari N.V. | 158.15 | 1.87% | 2.90 | 50656 | 157.00 | 156.25 | 158.70 | 27 | 158.10 | 158.20 | 69 | -0.58% | 4.69% |
| FERROVIAL | 29.37 | 0.34% | 0.10 | 375684 | 29.35 | 29.25 | 29.48 | 141 | 29.37 | 29.38 | 356 | 4.31% | 9.01% |
| Fiat Chrysler | 12.27 | -0.63% | -0.08 | 391981 | 12.38 | 12.25 | 12.48 | 447 | 12.26 | 12.27 | 398 | -2.94% | -6.94% |
| FinecoBank S.p.A. | 10.97 | 0.14% | 0.01 | 228225 | 11.00 | 10.93 | 11.09 | 1487 | 10.96 | 10.98 | 1568 | -1.53% | 2.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 8962.00 | -0.24% | -22.00 | 1266 | 9027.00 | 8956.00 | 9041.00 | 13 | 8942.00 | 9002.00 | 14 | -1.64% | -2.41% |
| FORTUM | 22.36 | -1.37% | -0.31 | 585311 | 22.12 | 22.12 | 22.48 | 380 | 22.36 | 22.37 | 1247 | 2.63% | 2.95% |
| FRAPORT | 71.02 | 0.00% | 0.00 | 5997 | 71.24 | 70.78 | 71.74 | 190 | 70.94 | 71.04 | 37 | -2.47% | -6.58% |
| freenet | 20.08 | -0.02% | -0.01 | 32637 | 20.20 | 19.96 | 20.27 | 277 | 20.06 | 20.08 | 51 | -4.54% | -1.88% |
| FRESENIUS MED. CARE | 70.28 | 0.54% | 0.38 | 81760 | 69.80 | 69.64 | 70.50 | 32 | 70.26 | 70.28 | 77 | 3.68% | 6.36% |
| FRESENIUS | 49.33 | -0.24% | -0.12 | 113236 | 49.35 | 48.97 | 49.56 | 166 | 49.32 | 49.34 | 81 | 2.86% | -1.25% |
| FUCHS PETROLUB PRF | 42.30 | 0.57% | 0.24 | 15935 | 42.24 | 42.20 | 42.50 | 98 | 42.26 | 42.30 | 77 | -6.37% | -4.58% |
| G4S Plc | 209.90 | 0.86% | 1.80 | 127978 | 207.00 | 207.00 | 210.60 | 1461 | 209.70 | 210.20 | 380 | 0.73% | -4.93% |
| Galapagos | 212.30 | -2.44% | -5.30 | 33822 | 217.40 | 212.20 | 218.00 | 443 | 212.20 | 212.40 | 117 | 14.92% | 16.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galp Energia | 14.71 | -0.88% | -0.13 | 85120 | 14.83 | 14.70 | 14.85 | 583 | 14.71 | 14.72 | 486 | -3.57% | -0.47% |
| GEA GROUP | 28.38 | -0.60% | -0.17 | 77126 | 28.62 | 28.37 | 28.95 | 322 | 28.37 | 28.39 | 168 | -2.16% | -3.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 166.40 | 0.18% | 0.30 | 5395 | 165.90 | 165.80 | 166.80 | 111 | 166.30 | 166.50 | 876 | 1.53% | 3.88% |
| Genmab | 1542.00 | 1.55% | 23.50 | 12259 | 1524.00 | 1524.00 | 1561.00 | 33 | 1541.00 | 1543.00 | 28 | 1.91% | 2.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GETINGE | 181.75 | 0.14% | 0.25 | 49917 | 181.80 | 180.80 | 182.40 | 321 | 181.65 | 181.90 | 112 | 0.95% | 4.52% |
| Getlink SE | 15.52 | -0.06% | -0.01 | 51964 | 15.59 | 15.51 | 15.62 | 1552 | 15.51 | 15.52 | 747 | 1.04% | -0.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 202.50 | 6.05% | 11.55 | 362467 | 198.15 | 196.80 | 205.50 | 101 | 202.40 | 202.60 | 146 | 2.85% | 3.61% |
| GLANBIA | 10.74 | -0.37% | -0.04 | 43580 | 10.65 | 10.73 | 10.73 | 692 | 10.73 | 10.74 | 1078 | 2.87% | 2.96% |
| GLAXOSMITHKLINE | 1830.80 | -0.10% | -1.80 | 823626 | 1830.40 | 1827.80 | 1846.00 | 749 | 1830.40 | 1831.20 | 573 | 1.57% | 3.02% |
| Glencore Plc | 233.60 | -2.11% | -5.03 | 12405210 | 238.50 | 232.85 | 239.10 | 6376 | 233.60 | 233.75 | 4257 | -1.86% | 0.71% |
| GN Store Nord | 337.00 | 0.60% | 2.00 | 42103 | 334.30 | 334.20 | 337.80 | 17 | 336.90 | 337.20 | 22 | 3.27% | 6.59% |
| Grand City Propertie | 22.94 | 1.06% | 0.24 | 24518 | 22.68 | 22.68 | 23.02 | 888 | 22.92 | 22.94 | 700 | 5.19% | 5.88% |
| GREAT PORTLAND EST | 940.60 | 0.62% | 5.80 | 22946 | 938.50 | 933.60 | 945.00 | 150 | 940.20 | 941.40 | 158 | 4.42% | 8.42% |
| GREGGS PLC LS-,02 | 2372.00 | 0.08% | 2.00 | 5708 | 2382.00 | 2370.00 | 2386.00 | 24 | 2374.00 | 2380.00 | 99 | -2.87% | 3.04% |
| GRENKE | 91.15 | -0.49% | -0.45 | 1440 | 92.00 | 90.85 | 92.28 | 9 | 90.90 | 91.25 | 65 | -0.22% | -0.38% |
| GRIFOLS CL. A | 31.63 | 0.19% | 0.06 | 156152 | 31.61 | 31.51 | 31.88 | 548 | 31.64 | 31.66 | 233 | -2.50% | 0.10% |
| GBL | 96.10 | 0.33% | 0.32 | 6605 | 95.92 | 95.92 | 96.24 | 35 | 96.02 | 96.08 | 54 | 0.27% | 1.85% |
| GVC HOLDINGS | 906.00 | 0.71% | 6.40 | 103612 | 899.80 | 896.60 | 912.80 | 846 | 907.40 | 908.20 | 314 | -2.47% | 2.20% |
| H. Lundbeck | 276.40 | -0.54% | -1.50 | 37991 | 277.70 | 275.90 | 278.90 | 32 | 276.40 | 276.70 | 55 | 4.51% | 9.19% |
| HALMA | 2121.00 | 0.00% | 0.00 | 37653 | 2136.00 | 2121.00 | 2143.00 | 215 | 2120.00 | 2122.00 | 93 | 0.76% | 0.38% |
| Hammerson | 250.20 | -0.87% | -2.20 | 229512 | 248.50 | 244.10 | 251.50 | 3210 | 249.30 | 250.20 | 1400 | -6.93% | -18.42% |
| Hannover Rueck | 179.15 | 0.48% | 0.85 | 21960 | 179.00 | 178.40 | 179.80 | 33 | 179.10 | 179.20 | 94 | 3.12% | 3.42% |
| HARGREAVES LANSDOWN | 1803.00 | 0.39% | 7.00 | 40672 | 1778.00 | 1778.00 | 1821.50 | 494 | 1804.50 | 1808.50 | 561 | -0.86% | -7.06% |
| HAYS | 164.40 | -0.36% | -0.60 | 109580 | 164.70 | 163.50 | 165.20 | 906 | 164.30 | 164.50 | 800 | -4.90% | -9.19% |
| HeidelbergCement AG | 64.84 | 0.28% | 0.18 | 106810 | 64.80 | 64.50 | 65.40 | 261 | 64.82 | 64.84 | 226 | 1.96% | -0.49% |
| Heineken Holding | 91.10 | -0.60% | -0.55 | 25074 | 91.70 | 91.00 | 91.85 | 197 | 91.10 | 91.15 | 308 | 1.21% | 5.83% |
| Heineken | 100.05 | 0.00% | 0.00 | 130112 | 100.30 | 99.76 | 100.45 | 669 | 100.05 | 100.10 | 115 | 0.97% | 5.18% |
| HELLA GmbH & Co KgaA | 45.96 | -0.82% | -0.38 | 34192 | 46.16 | 45.76 | 46.84 | 100 | 45.92 | 45.96 | 175 | -1.78% | -5.89% |
| Hellofresh | 23.05 | 0.44% | 0.10 | 60722 | 22.68 | 22.35 | 23.07 | 122 | 23.00 | 23.05 | 437 | 15.44% | 22.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 94.82 | -0.17% | -0.16 | 46597 | 94.98 | 94.70 | 95.26 | 57 | 94.82 | 94.84 | 237 | 2.17% | 2.95% |
| Hennes & Mauritz B | 186.90 | 0.78% | 1.45 | 264102 | 186.26 | 185.58 | 187.88 | 112 | 186.88 | 186.92 | 810 | 0.34% | -2.54% |
| HERA | 3.98 | 1.04% | 0.04 | 257950 | 3.95 | 3.94 | 3.99 | 1988 | 3.97 | 3.98 | 1068 | 1.89% | 0.85% |
| HERMES INTL | 713.60 | 0.62% | 4.40 | 5271 | 711.20 | 709.60 | 715.50 | 12 | 713.40 | 713.80 | 22 | 1.55% | 6.20% |
| Hexagon B | 540.20 | -0.30% | -1.60 | 46339 | 543.40 | 538.40 | 546.80 | 169 | 539.80 | 540.40 | 71 | 1.35% | 3.56% |
| Hexpol B | 90.95 | 0.72% | 0.65 | 69463 | 90.80 | 90.40 | 92.65 | 521 | 90.95 | 91.05 | 810 | -0.11% | -1.69% |
| HIKMA PHARMA | 1958.50 | -0.36% | -7.00 | 11278 | 1952.00 | 1951.50 | 1974.50 | 36 | 1955.50 | 1959.00 | 186 | 1.34% | -0.93% |
| HISCOX LTD LS-,065 | 1364.00 | 1.94% | 26.00 | 49261 | 1345.00 | 1336.50 | 1374.00 | 52 | 1366.00 | 1368.00 | 129 | -1.33% | -5.77% |
| HOCHTIEF | 119.80 | -0.50% | -0.60 | 7648 | 120.60 | 119.50 | 120.80 | 51 | 119.70 | 119.90 | 30 | 5.99% | 5.52% |
| HOLMEN B | 274.10 | -0.18% | -0.50 | 15890 | 274.80 | 273.00 | 275.70 | 228 | 274.00 | 274.20 | 291 | -3.24% | -3.31% |
| HOMESERVE | 1333.00 | 0.76% | 10.00 | 14100 | 1331.00 | 1329.00 | 1337.00 | 252 | 1332.00 | 1333.00 | 732 | 1.46% | 5.17% |
| HOWDEN JOINERY GROUP | 685.60 | -0.87% | -6.00 | 61964 | 692.00 | 685.00 | 692.20 | 473 | 685.40 | 685.80 | 1173 | 1.71% | 2.76% |
| HSBC Holdings | 581.40 | -0.53% | -3.10 | 1824397 | 590.10 | 579.30 | 590.10 | 2632 | 581.20 | 581.50 | 4271 | -1.23% | -1.68% |
| Hugo Boss | 45.73 | -2.18% | -1.02 | 59749 | 46.94 | 45.67 | 46.96 | 66 | 45.72 | 45.76 | 86 | 8.24% | 8.14% |
| Huhtamäki | 40.95 | 0.07% | 0.03 | 12210 | 40.76 | 40.71 | 41.17 | 1 | 40.93 | 40.97 | 162 | 1.19% | -0.94% |
| HUSQVARNA | 76.86 | -2.24% | -1.76 | 227536 | 78.60 | 76.52 | 78.74 | 250 | 76.80 | 76.86 | 784 | 1.16% | 4.99% |
| IBERDROLA | 9.44 | 0.49% | 0.05 | 2064860 | 9.41 | 9.40 | 9.48 | 881 | 9.44 | 9.44 | 1797 | 4.40% | 2.26% |
| ICA Gruppen | 418.20 | -0.67% | -2.80 | 11597 | 422.20 | 417.40 | 422.50 | 70 | 418.00 | 418.90 | 48 | 1.37% | -3.73% |
| ICADE | 98.65 | 0.36% | 0.35 | 3176 | 98.40 | 98.40 | 99.33 | 213 | 98.55 | 98.65 | 79 | 0.51% | 1.44% |
| IG GROUP HOLDINGS | 696.00 | 0.90% | 6.20 | 61730 | 697.20 | 691.70 | 707.00 | 196 | 694.40 | 696.80 | 440 | 0.15% | -0.95% |
| Iliad | 120.80 | 0.42% | 0.50 | 9385 | 120.95 | 119.95 | 121.30 | 40 | 120.75 | 121.00 | 46 | 0.67% | 4.11% |
| IMCD | 80.30 | 1.65% | 1.30 | 10344 | 79.25 | 79.00 | 80.55 | 24 | 80.25 | 80.30 | 232 | 2.00% | 1.35% |
| IMI PLC | 1167.50 | 0.52% | 6.00 | 16673 | 1163.50 | 1161.00 | 1172.50 | 535 | 1167.00 | 1168.00 | 386 | -1.02% | -1.40% |
| IMMOFINANZ | 24.90 | 0.40% | 0.10 | 10252 | 24.85 | 24.82 | 24.90 | 500 | 24.85 | 24.90 | 558 | 0.40% | 3.33% |
| Imperial Brands | 1964.80 | -1.27% | -25.20 | 603281 | 1989.20 | 1951.20 | 1997.40 | 523 | 1964.20 | 1965.20 | 581 | -0.02% | 6.98% |
| INCHCAPE | 694.50 | -0.71% | -5.00 | 41497 | 700.50 | 693.50 | 702.00 | 27 | 694.00 | 695.00 | 547 | -0.64% | -1.13% |
| Inditex Ind De Desno | 31.12 | -0.32% | -0.10 | 565403 | 31.31 | 30.81 | 31.31 | 166 | 31.12 | 31.13 | 392 | -0.83% | -0.95% |
| Industrivärden A | 238.00 | -0.67% | -1.60 | 10534 | 241.00 | 237.60 | 241.00 | 69 | 237.80 | 238.00 | 93 | 2.66% | 3.10% |
| Indutrade | 367.40 | 1.72% | 6.20 | 13169 | 361.20 | 361.00 | 368.20 | 163 | 367.20 | 367.60 | 13 | 2.44% | 7.63% |
| Infineon Technologie | 21.21 | 0.76% | 0.16 | 542092 | 21.23 | 21.04 | 21.35 | 330 | 21.21 | 21.22 | 2215 | -1.47% | 3.85% |
| Informa Plc | 832.80 | 0.68% | 5.60 | 256058 | 828.20 | 827.60 | 840.40 | 1581 | 832.60 | 833.20 | 372 | -1.57% | -3.79% |
| ING Groep | 10.37 | -0.50% | -0.05 | 1918899 | 10.44 | 10.31 | 10.45 | 336 | 10.37 | 10.37 | 905 | -3.23% | -3.07% |
| INGENICO | 102.15 | -0.39% | -0.40 | 15940 | 102.55 | 101.05 | 102.80 | 21 | 102.10 | 102.20 | 113 | 5.70% | 5.90% |
| Inmobiliaria Colonia | 11.77 | 0.26% | 0.03 | 44355 | 11.77 | 11.68 | 11.82 | 236 | 11.75 | 11.78 | 290 | 1.65% | 2.80% |
| Intercontinental Hot | 4944.50 | -0.37% | -18.50 | 60146 | 4975.00 | 4941.00 | 5019.00 | 137 | 4943.00 | 4946.50 | 68 | -1.61% | -4.76% |
| INTERMED CAPITAL GRP | 1697.00 | -0.35% | -6.00 | 34865 | 1710.00 | 1697.00 | 1720.00 | 138 | 1697.00 | 1698.00 | 330 | 3.21% | 5.51% |
| IAG | 639.00 | 0.28% | 1.80 | 502974 | 642.00 | 632.20 | 642.20 | 1634 | 639.00 | 639.40 | 325 | -1.45% | 1.92% |
| INTERPUMP GROUP | 29.00 | 0.21% | 0.06 | 5309 | 28.80 | 28.74 | 29.12 | 1 | 28.94 | 29.00 | 120 | 0.35% | 2.12% |
| Intertek Group | 6000.00 | 1.35% | 80.00 | 12464 | 5916.00 | 5916.00 | 6008.00 | 115 | 5998.00 | 6002.00 | 83 | 0.48% | 1.40% |
| INTESA SANPAOLO | 2.27 | -1.54% | -0.04 | 5863643 | 2.30 | 2.26 | 2.31 | 2771 | 2.27 | 2.27 | 11252 | -1.66% | -1.91% |
| Investec Plc | 440.60 | 1.22% | 5.30 | 62506 | 437.80 | 435.40 | 440.90 | 325 | 440.40 | 440.90 | 1328 | -0.41% | -2.09% |
| Investor B | 536.00 | 0.04% | 0.20 | 155002 | 538.00 | 535.00 | 540.20 | 338 | 535.80 | 536.20 | 403 | 2.72% | 4.69% |
| Ipsen | 82.20 | 0.37% | 0.30 | 8183 | 82.35 | 81.70 | 83.25 | 168 | 82.30 | 82.40 | 115 | 7.62% | 4.33% |
| ISS | 173.70 | -0.88% | -1.55 | 62007 | 175.55 | 173.70 | 175.90 | 11 | 173.65 | 173.75 | 145 | 3.64% | 9.43% |
| ITALGAS S.P.A. O.N. | 5.69 | -0.80% | -0.05 | 122241 | 5.75 | 5.68 | 5.75 | 500 | 5.69 | 5.70 | 444 | 1.95% | 5.13% |
| ITV Plc | 144.55 | 0.17% | 0.25 | 219033 | 144.15 | 144.15 | 146.30 | 2535 | 144.45 | 144.65 | 1345 | -0.99% | -4.47% |
| IWG PLC | 453.65 | -0.19% | -0.85 | 54011 | 454.80 | 450.40 | 454.80 | 343 | 453.40 | 453.90 | 343 | 0.84% | 4.29% |
| JCDECAUX | 25.66 | -1.00% | -0.26 | 7009 | 25.94 | 25.66 | 26.00 | 299 | 25.64 | 25.68 | 318 | -1.74% | -5.26% |
| JD Sports Fashion | 852.60 | -0.09% | -0.80 | 238293 | 859.60 | 852.40 | 867.20 | 800 | 852.40 | 852.60 | 174 | 0.09% | 1.96% |
| JERONIMO MARTINS | 15.44 | 0.23% | 0.04 | 23217 | 15.44 | 15.43 | 15.55 | 270 | 15.45 | 15.46 | 108 | 1.12% | 4.97% |
| WOOD GROUP (JOHN) | 391.30 | -0.08% | -0.30 | 72308 | 387.10 | 387.00 | 394.10 | 180 | 390.30 | 391.60 | 247 | 3.38% | -2.30% |
| Johnson, Matthey | 2790.00 | -1.06% | -30.00 | 104290 | 2823.00 | 2770.00 | 2830.00 | 324 | 2790.00 | 2791.00 | 339 | -4.05% | -5.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jupit Fund Mgt | 383.70 | 0.29% | 1.10 | 26213 | 385.00 | 383.30 | 386.50 | 1703 | 383.50 | 383.80 | 110 | -2.10% | -6.75% |
| Just-Eat | 888.60 | 1.12% | 9.80 | 176646 | 883.60 | 878.20 | 891.00 | 1351 | 888.40 | 889.20 | 388 | -2.14% | 5.12% |
| K+S | 9.30 | -7.99% | -0.81 | 724631 | 9.85 | 9.22 | 9.85 | 1500 | 9.26 | 9.30 | 560 | -2.41% | -8.96% |
| KBC Groep | 68.46 | 0.59% | 0.40 | 118725 | 68.36 | 68.02 | 68.58 | 282 | 68.44 | 68.48 | 793 | 0.80% | 1.43% |
| KERING | 593.30 | 1.19% | 7.00 | 36685 | 592.90 | 589.50 | 594.80 | 26 | 593.20 | 593.40 | 36 | -1.18% | -0.03% |
| KERRY GROUP A | 117.20 | 0.77% | 0.90 | 11300 | 116.50 | 117.20 | 117.80 | 82 | 117.20 | 117.50 | 11 | 1.57% | 5.34% |
| KESKO B | 61.30 | -3.74% | -2.38 | 26567 | 63.14 | 60.92 | 63.14 | 5 | 61.20 | 61.26 | 133 | -1.58% | 0.92% |
| KGHM POLSKA MIEDZ | 103.20 | 0.00% | 0.00 | - | 103.20 | 103.20 | 103.20 | 10 | 52.00 | 105.00 | 16 | 0.00% | 0.00% |
| KINGFISHER | 212.20 | -0.28% | -0.60 | 359491 | 213.75 | 211.30 | 213.75 | 341 | 211.80 | 212.10 | 1166 | -2.43% | -2.25% |
| Kingspan Group | 57.20 | 1.06% | 0.60 | 14784 | 56.65 | 56.60 | 58.00 | 49 | 57.10 | 57.20 | 197 | 4.24% | 3.76% |
| Kinnevik AB 'B' | 232.80 | -0.43% | -1.00 | 50415 | 235.00 | 232.30 | 236.10 | 638 | 232.60 | 232.80 | 51 | 3.66% | 2.23% |
| KION GROUP | 59.60 | -1.29% | -0.78 | 34095 | 60.14 | 59.18 | 60.48 | 14 | 59.56 | 59.64 | 97 | -1.82% | -2.33% |
| Klépierre | 32.44 | -0.43% | -0.14 | 163328 | 32.71 | 32.29 | 32.85 | 62 | 32.42 | 32.45 | 58 | -1.24% | -3.61% |
| KNORR-BREMSE AG INH | 96.45 | 0.20% | 0.19 | 3142 | 96.36 | 96.17 | 96.94 | 33 | 96.09 | 96.70 | 26 | 0.47% | 5.97% |
| KOJAMO OYJ | 16.74 | -0.12% | -0.02 | 11398 | 16.76 | 16.70 | 16.82 | 527 | 16.74 | 16.78 | 93 | -1.76% | 3.08% |
| KONE | 59.10 | -0.34% | -0.20 | 130207 | 59.20 | 59.04 | 59.56 | 547 | 59.10 | 59.12 | 214 | 0.03% | 1.72% |
| Ahold Delhaize | 22.02 | -0.74% | -0.17 | 195606 | 22.37 | 22.01 | 22.45 | 165 | 22.02 | 22.02 | 123 | -0.54% | -0.85% |
| Koninklijke DSM | 112.55 | 0.94% | 1.05 | 59088 | 111.90 | 111.58 | 113.20 | 34 | 112.55 | 112.60 | 45 | 1.36% | -4.00% |
| KONINKLIJKE KPN | 2.76 | -0.63% | -0.02 | 1334451 | 2.78 | 2.73 | 2.79 | 3048 | 2.76 | 2.76 | 5351 | 3.58% | 5.20% |
| PHILIPS | 45.55 | 1.47% | 0.66 | 352393 | 45.09 | 45.02 | 45.66 | 100 | 45.55 | 45.56 | 250 | -0.14% | 2.83% |
| Koninklijke Vopak | 48.09 | -0.33% | -0.16 | 19451 | 48.31 | 47.93 | 48.48 | 62 | 48.07 | 48.13 | 247 | -2.47% | -0.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| L'Oreal | 270.60 | -0.11% | -0.30 | 27998 | 271.70 | 270.20 | 272.60 | 213 | 270.50 | 270.60 | 22 | 3.00% | 2.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 18.79 | -1.11% | -0.21 | 22600 | 18.99 | 18.79 | 19.07 | 323 | 18.78 | 18.79 | 468 | -0.11% | -3.36% |
| LAND SECURITES GRP | 957.60 | -0.73% | -7.00 | 116129 | 966.40 | 955.50 | 967.60 | 707 | 956.80 | 957.60 | 209 | 0.52% | -2.45% |
| Lanxess | 55.78 | -0.96% | -0.54 | 39208 | 56.40 | 55.74 | 56.45 | 35 | 55.76 | 55.82 | 45 | -0.60% | -6.04% |
| LEG Immobilien | 110.70 | 1.19% | 1.30 | 6716 | 110.05 | 109.65 | 110.80 | 104 | 110.70 | 110.75 | 25 | 1.02% | 3.70% |
| Legal & General | 312.00 | 1.46% | 4.50 | 1201606 | 309.30 | 309.10 | 314.50 | 3141 | 311.90 | 312.10 | 2124 | 1.55% | 1.15% |
| Legrand | 72.58 | 0.50% | 0.36 | 55938 | 72.18 | 72.18 | 72.90 | 13 | 72.56 | 72.60 | 411 | -0.66% | -0.69% |
| Leonardo S.p.A. | 10.99 | 0.14% | 0.01 | 61515 | 10.98 | 10.93 | 11.07 | 1030 | 10.97 | 10.99 | 170 | -1.17% | 4.47% |
| LINDE PLC EO 0,001 | 190.75 | 0.03% | 0.05 | 22392 | 191.25 | 190.75 | 192.10 | 153 | 190.70 | 190.85 | 309 | 0.13% | 0.26% |
| Lloyds Banking Grp | 58.10 | -0.55% | -0.32 | 21967648 | 58.41 | 58.01 | 58.54 | 28656 | 58.10 | 58.13 | 9675 | -0.58% | -7.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 7906.00 | 2.73% | 210.00 | 61021 | 7714.00 | 7714.00 | 7940.00 | 74 | 7902.00 | 7908.00 | 50 | 1.56% | -0.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis B | 364.00 | -0.05% | -0.20 | 22445 | 365.40 | 363.60 | 368.60 | 90 | 363.60 | 364.00 | 98 | -2.67% | -6.18% |
| LPP | 7765.00 | 0.00% | 0.00 | - | 7765.00 | 7765.00 | 7765.00 | - | - | - | - | 0.00% | 0.00% |
| Lundbergföretagen B | 429.60 | 0.33% | 1.40 | 2684 | 430.40 | 428.00 | 432.00 | 56 | 429.40 | 430.00 | 146 | 2.00% | 3.98% |
| Lundun Petroleum | 319.40 | -1.63% | -5.30 | 59418 | 321.60 | 318.20 | 321.70 | 161 | 319.20 | 319.50 | 280 | -0.79% | 1.88% |
| LVMH Moët Henn. L. Vui | 426.45 | 0.09% | 0.40 | 66609 | 426.60 | 423.25 | 427.20 | 75 | 426.40 | 426.50 | 6 | -1.06% | 2.86% |
| M+G LS -,05 | 245.20 | -2.00% | -5.00 | 1005297 | 247.00 | 244.80 | 248.20 | 1118 | 245.00 | 245.40 | 1313 | 3.82% | 5.21% |
| Man Group | 153.97 | 0.62% | 0.95 | 120438 | 152.95 | 152.90 | 154.40 | 1687 | 153.85 | 154.25 | 978 | -0.41% | -3.09% |
| MAPFRE | 2.42 | 0.04% | 0.00 | 104191 | 2.42 | 2.41 | 2.43 | 1999 | 2.42 | 2.42 | 397 | 0.17% | 2.00% |
| MARKS & SPENCER GRP | 187.65 | 0.91% | 1.70 | 556044 | 184.90 | 184.90 | 188.35 | 758 | 187.50 | 187.65 | 3364 | 1.00% | -12.94% |
| Mediobanca | 9.63 | -0.74% | -0.07 | 466151 | 9.74 | 9.61 | 9.74 | 756 | 9.63 | 9.64 | 2039 | -1.44% | -1.36% |
| MEGGITT | 687.00 | -0.72% | -5.00 | 248021 | 691.10 | 686.90 | 691.10 | 740 | 686.80 | 687.20 | 650 | -0.29% | 5.62% |
| Melrose Industries | 244.20 | 0.95% | 2.30 | 625889 | 241.80 | 240.70 | 246.60 | 7141 | 244.00 | 244.20 | 1074 | 1.90% | 0.33% |
| MERCK KGAA | 117.20 | -0.21% | -0.25 | 40487 | 117.35 | 116.95 | 117.95 | 39 | 117.20 | 117.25 | 83 | 2.26% | 11.43% |
| Merlin Properties SO | 12.70 | 0.04% | 0.01 | 49541 | 12.71 | 12.61 | 12.71 | 19 | 12.69 | 12.71 | 921 | 2.59% | -0.47% |
| Metro AG | 12.84 | -1.87% | -0.24 | 116689 | 13.09 | 12.82 | 13.14 | 176 | 12.85 | 12.86 | 345 | -1.65% | -8.21% |
| METSO OYJ | 35.76 | -0.72% | -0.26 | 93333 | 36.05 | 35.71 | 36.10 | 312 | 35.75 | 35.77 | 129 | 0.81% | 2.16% |
| Micro Focus Intl | 1097.60 | -0.78% | -8.60 | 72964 | 1105.90 | 1093.40 | 1116.00 | 46 | 1097.00 | 1098.00 | 242 | -0.88% | 3.91% |
| Moncler | 41.01 | 1.11% | 0.45 | 177224 | 40.45 | 40.28 | 41.06 | 158 | 41.01 | 41.05 | 170 | -2.48% | 1.07% |
| MONDI | 1626.50 | 1.47% | 23.50 | 169532 | 1610.00 | 1604.50 | 1630.50 | 255 | 1626.00 | 1627.00 | 854 | -1.60% | -9.59% |
| MONEYSUPERMARKET.COM | 329.40 | -0.09% | -0.30 | 38436 | 331.70 | 329.00 | 334.80 | 187 | 328.70 | 329.70 | 462 | -0.96% | -0.48% |
| MorphoSys | 118.40 | -0.34% | -0.40 | 74150 | 119.90 | 118.00 | 120.00 | 28 | 118.10 | 118.40 | 123 | -1.25% | -6.75% |
| MORRISON WM SMKTS | 186.05 | -0.80% | -1.50 | 503618 | 186.93 | 185.55 | 187.80 | 1900 | 186.05 | 186.15 | 942 | -2.34% | -6.32% |
| Mowi | 222.90 | 0.18% | 0.40 | 220158 | 223.20 | 222.50 | 225.70 | 127 | 222.80 | 223.00 | 1379 | -2.58% | -2.80% |
| MTU Aero Engines | 285.30 | -0.07% | -0.20 | 18768 | 284.80 | 283.70 | 286.30 | 11 | 285.00 | 285.40 | 24 | 5.16% | 11.92% |
| Münchener Rück | 272.50 | 0.93% | 2.50 | 40577 | 271.50 | 271.40 | 273.20 | 91 | 272.40 | 272.50 | 215 | 1.16% | 2.51% |
| NATIONAL GRID | 990.00 | 0.55% | 5.40 | 607206 | 987.30 | 987.30 | 995.90 | 93 | 990.00 | 990.10 | 240 | 4.67% | 3.89% |
| Natixis | 3.89 | -0.66% | -0.03 | 372021 | 3.93 | 3.87 | 3.94 | 2100 | 3.89 | 3.89 | 331 | -0.61% | -0.76% |
| Naturgy Energy Group | 22.96 | 0.90% | 0.20 | 60797 | 22.73 | 22.66 | 22.98 | 76 | 22.96 | 22.97 | 1097 | 0.98% | 1.34% |
| Nemetschek | 68.15 | 0.00% | 0.00 | 29651 | 67.10 | 66.95 | 68.80 | 88 | 68.15 | 68.20 | 242 | 1.87% | 15.41% |
| Neste Corp | 34.34 | -0.12% | -0.04 | 129384 | 34.45 | 34.24 | 34.72 | 241 | 34.33 | 34.35 | 95 | 2.90% | 10.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NETWORK INTERN. (WI) | 572.00 | 0.00% | 0.00 | 457343 | 581.00 | 570.00 | 583.00 | 470 | 570.00 | 572.00 | 322 | -2.39% | -10.49% |
| NEXI S.P.A. | 12.70 | 0.60% | 0.08 | 97819 | 12.64 | 12.61 | 12.74 | 245 | 12.64 | 12.69 | 247 | 1.04% | 2.50% |
| NEXT | 7070.00 | 1.29% | 90.00 | 30042 | 6994.00 | 6992.00 | 7096.00 | 112 | 7066.00 | 7074.00 | 53 | 2.08% | -0.54% |
| Nibe Industrier B | 174.80 | -0.51% | -0.90 | 147143 | 175.60 | 174.45 | 175.75 | 266 | 174.75 | 174.85 | 151 | 0.49% | 7.99% |
| NMC HEALTH PLC LS-,1 | 1425.00 | -4.11% | -61.00 | 45682 | 1511.50 | 1423.50 | 1533.50 | 93 | 1423.50 | 1425.50 | 194 | 7.53% | -16.70% |
| NN Group | 32.45 | -0.43% | -0.14 | 122162 | 32.72 | 32.43 | 32.82 | 5 | 32.44 | 32.45 | 260 | -3.35% | -3.81% |
| NOKIA | 3.71 | -0.24% | -0.01 | 1753569 | 3.76 | 3.68 | 3.76 | 3052 | 3.71 | 3.71 | 835 | 2.62% | 12.32% |
| NOKIAN TYRES | 25.82 | -2.05% | -0.54 | 97633 | 26.47 | 25.58 | 26.48 | 93 | 25.81 | 25.82 | 175 | -3.44% | 2.61% |
| Nordea Bank | 76.42 | -0.66% | -0.51 | 512170 | 77.52 | 76.42 | 77.60 | 1710 | 76.41 | 76.44 | 1430 | 1.28% | 1.53% |
| Norsk Hydro | 32.08 | -0.59% | -0.19 | 512705 | 32.25 | 32.00 | 32.53 | 1447 | 32.07 | 32.09 | 654 | -1.97% | -1.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 412.10 | -0.22% | -0.90 | 384397 | 413.00 | 409.50 | 413.50 | 423 | 412.10 | 412.15 | 51 | 3.72% | 6.66% |
| NOVOZYMES | 328.20 | -0.70% | -2.30 | 76110 | 329.80 | 327.30 | 331.45 | 112 | 328.10 | 328.30 | 346 | 3.64% | 1.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1344.00 | 0.90% | 12.00 | 81768 | 1333.00 | 1331.50 | 1355.50 | 404 | 1344.00 | 1345.00 | 278 | 2.34% | 4.47% |
| Oersted | 713.00 | 2.00% | 14.00 | 127720 | 701.60 | 701.60 | 715.80 | 48 | 713.20 | 713.40 | 150 | 5.49% | 1.16% |
| OLD MUTUAL LTD. | 99.46 | -0.33% | -0.33 | 359476 | 100.00 | 98.32 | 100.00 | 2000 | 99.42 | 99.50 | 67 | -3.96% | -5.86% |
| OMV | 47.53 | -0.42% | -0.20 | 25048 | 48.00 | 47.36 | 48.07 | 267 | 47.53 | 47.57 | 119 | -4.92% | -5.15% |
| ORANGE SA | 13.14 | 0.36% | 0.05 | 478747 | 13.14 | 13.06 | 13.19 | 932 | 13.14 | 13.14 | 2672 | 0.42% | -0.38% |
| Orion B | 43.94 | 0.32% | 0.14 | 39101 | 43.50 | 43.46 | 44.09 | 86 | 43.93 | 43.96 | 358 | 4.48% | 6.08% |
| Orkla ASA | 87.50 | 0.32% | 0.28 | 538719 | 87.12 | 87.12 | 88.17 | 1040 | 87.48 | 87.52 | 1091 | -0.46% | -1.93% |
| Orpea | 114.80 | -2.13% | -2.50 | 112270 | 113.10 | 113.00 | 115.20 | 295 | 114.80 | 114.90 | 425 | 0.34% | 2.80% |
| OSRAM Licht | 45.73 | 0.09% | 0.04 | 1657 | 45.65 | 45.55 | 45.74 | 12 | 45.67 | 45.80 | 129 | 1.49% | 3.51% |
| Pandora | 367.20 | 0.80% | 2.90 | 42550 | 366.90 | 361.50 | 368.80 | 64 | 367.10 | 368.10 | 43 | 4.20% | 25.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PEARSON | 578.20 | 0.56% | 3.20 | 189962 | 577.40 | 576.00 | 588.20 | 176 | 578.00 | 578.40 | 410 | -4.45% | -10.27% |
| PENNON GROUP | 1104.00 | 0.14% | 1.50 | 35256 | 1099.00 | 1097.50 | 1105.00 | 337 | 1104.00 | 1105.50 | 300 | 3.04% | 7.72% |
| Pernod-Ricard | 168.45 | -0.24% | -0.40 | 21390 | 169.00 | 168.35 | 170.00 | 35 | 168.45 | 168.50 | 29 | 1.96% | 5.53% |
| PERSIMMON | 3025.00 | 2.09% | 62.00 | 117479 | 3045.00 | 3007.00 | 3060.00 | 303 | 3023.00 | 3026.00 | 461 | 5.86% | 9.86% |
| Peugeot | 19.50 | -0.20% | -0.04 | 415852 | 19.59 | 19.43 | 19.93 | 5 | 19.49 | 19.50 | 304 | -4.59% | -8.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PIRELLI + C. | 5.03 | -1.16% | -0.06 | 60079 | 5.11 | 5.03 | 5.14 | 257 | 5.03 | 5.04 | 2000 | -0.22% | -1.49% |
| PKN Orlen | 90.04 | 0.00% | 0.00 | - | 90.04 | 90.04 | 90.04 | 27 | 98.16 | 101.10 | 370 | 0.00% | 0.00% |
| Polymetal Intl | 1259.50 | 0.04% | 0.50 | 30455 | 1256.00 | 1256.00 | 1268.75 | 338 | 1260.00 | 1262.50 | 180 | 1.45% | 4.87% |
| PORSCHE AUTOMOBIL | 67.62 | -0.18% | -0.12 | 39319 | 68.10 | 67.18 | 68.64 | 74 | 67.60 | 67.70 | 131 | -2.19% | 1.47% |
| Poste Italiane | 10.36 | -0.48% | -0.05 | 340789 | 10.44 | 10.35 | 10.44 | 455 | 10.37 | 10.37 | 1357 | 3.17% | 2.31% |
| PKO BANK POLSKI | 39.10 | 0.00% | 0.00 | - | 39.10 | 39.10 | 39.10 | 122 | 43.02 | 47.40 | 100 | 0.00% | 0.00% |
| PZU SA | 42.29 | 0.00% | 0.00 | - | 42.29 | 42.29 | 42.29 | 83 | 42.46 | 45.44 | 20 | 0.00% | 0.00% |
| PROSIEBEN MEDIA | 13.53 | 0.30% | 0.04 | 107680 | 13.54 | 13.46 | 13.65 | 273 | 13.52 | 13.53 | 1339 | 2.78% | -3.16% |
| Prosus | 68.76 | -3.15% | -2.24 | 409522 | 68.78 | 68.34 | 69.69 | 28 | 68.76 | 68.78 | 110 | -0.41% | 6.67% |
| PROXIMUS | 25.56 | 1.27% | 0.32 | 38147 | 25.50 | 25.38 | 25.61 | 165 | 25.55 | 25.56 | 310 | 2.31% | -1.14% |
| PRUDENTIAL | 1401.75 | 0.05% | 0.75 | 603892 | 1409.00 | 1399.50 | 1414.00 | 2129 | 1402.00 | 1403.00 | 363 | -4.07% | -3.08% |
| PRYSMIAN | 21.17 | -1.40% | -0.30 | 38863 | 21.46 | 21.17 | 21.51 | 103 | 21.17 | 21.19 | 183 | 0.99% | -0.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 41.59 | -1.33% | -0.56 | 69001 | 42.25 | 41.56 | 42.50 | 176 | 41.58 | 41.59 | 45 | -2.54% | 4.31% |
| PUMA | 78.55 | 1.68% | 1.30 | 33161 | 77.60 | 77.50 | 79.00 | 56 | 78.50 | 78.60 | 92 | 2.52% | 12.45% |
| QIAGEN | 31.81 | -2.48% | -0.81 | 89530 | 32.52 | 31.73 | 32.60 | 226 | 31.80 | 31.82 | 300 | 3.49% | 7.59% |
| QUILTER PLC 144A LS- | 161.30 | -3.41% | -5.70 | 2435701 | 165.00 | 157.90 | 165.00 | 2611 | 161.15 | 161.30 | 974 | 5.30% | 3.73% |
| Raiffeisenbank Bank | 21.52 | -1.85% | -0.41 | 24195 | 21.76 | 21.50 | 21.85 | 224 | 21.49 | 21.53 | 388 | -3.18% | -1.75% |
| Randstad Holding N.V | 54.40 | 0.26% | 0.14 | 25452 | 54.88 | 54.40 | 54.94 | 432 | 54.38 | 54.42 | 83 | -2.09% | -0.37% |
| RECKITT BENCKISER | 6042.00 | -1.29% | -79.00 | 255675 | 6097.00 | 6030.00 | 6106.00 | 255 | 6042.00 | 6045.00 | 131 | -0.52% | -0.05% |
| RECORDATI | 40.01 | 1.09% | 0.43 | 18507 | 39.81 | 39.57 | 40.16 | 117 | 39.99 | 40.02 | 164 | 1.33% | 4.96% |
| RED ELECTRICA | 18.02 | 0.50% | 0.09 | 108472 | 18.00 | 17.95 | 18.11 | 1455 | 18.02 | 18.05 | 200 | 3.05% | 0.39% |
| Relx Plc | 2001.50 | 0.30% | 6.00 | 249238 | 2008.00 | 1996.25 | 2016.00 | 1072 | 2001.00 | 2002.00 | 960 | 0.96% | 4.75% |
| Renault | 39.24 | 0.13% | 0.05 | 160462 | 39.40 | 38.90 | 39.77 | 100 | 39.22 | 39.24 | 210 | -3.39% | -6.98% |
| RENTOKIL INITIAL | 470.00 | -0.30% | -1.40 | 269369 | 469.70 | 468.70 | 474.70 | 88 | 469.70 | 470.10 | 573 | 3.08% | 4.02% |
| REPSOL | 13.77 | -0.33% | -0.04 | 315410 | 13.81 | 13.72 | 13.81 | 1894 | 13.77 | 13.78 | 3062 | -2.95% | -1.25% |
| Rexel | 11.57 | 0.04% | 0.01 | 78572 | 11.56 | 11.49 | 11.63 | 211 | 11.56 | 11.58 | 248 | -0.73% | -2.24% |
| Rheinmetall | 105.10 | -1.78% | -1.90 | 8235 | 106.70 | 105.00 | 107.15 | 30 | 105.05 | 105.10 | 254 | 2.25% | 4.59% |
| Rightmove | 671.80 | 0.51% | 3.40 | 64960 | 672.80 | 669.40 | 674.70 | 233 | 671.40 | 672.00 | 114 | 1.64% | 5.43% |
| RIO TINTO | 4637.25 | 0.46% | 21.25 | 460634 | 4624.00 | 4604.50 | 4656.25 | 54 | 4637.00 | 4638.50 | 218 | 1.41% | 2.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROLLS ROYCE | 656.00 | -1.38% | -9.20 | 1451587 | 662.60 | 654.60 | 663.60 | 847 | 656.00 | 656.40 | 452 | -1.54% | -3.09% |
| ROTORK | 322.50 | -0.77% | -2.50 | 21052 | 325.50 | 322.40 | 325.90 | 1976 | 321.90 | 322.20 | 1972 | -0.46% | -2.58% |
| Royal Bk of Scotld G | 223.40 | -0.71% | -1.60 | 1277443 | 225.30 | 220.60 | 225.30 | 3263 | 223.30 | 223.50 | 2335 | -2.56% | -7.02% |
| Royal Dutch Shell A | 26.05 | 0.16% | 0.04 | 480310 | 26.04 | 25.92 | 26.11 | 100 | 26.05 | 26.05 | 1991 | -1.53% | -0.67% |
| Royal Mail | 204.40 | -1.06% | -2.20 | 168732 | 207.00 | 203.70 | 207.45 | 2945 | 204.40 | 204.60 | 1449 | -6.05% | -9.07% |
| Royal Unibrew | 643.80 | 0.44% | 2.80 | 11263 | 642.80 | 641.80 | 647.40 | 161 | 644.00 | 644.80 | 27 | 4.60% | 5.08% |
| RSA INSURANCE GROUP | 553.20 | 0.69% | 3.80 | 137912 | 551.40 | 549.80 | 555.00 | 528 | 553.00 | 553.40 | 115 | -2.38% | -2.66% |
| Rubis | 56.45 | 1.44% | 0.80 | 31411 | 55.80 | 55.75 | 56.80 | 84 | 56.45 | 56.50 | 642 | 1.09% | 1.46% |
| RWE | 31.33 | 0.35% | 0.11 | 286502 | 31.19 | 31.18 | 31.53 | 406 | 31.32 | 31.34 | 1886 | 7.14% | 14.32% |
| Ryanair Holdings | 15.63 | 0.64% | 0.10 | 22028 | 15.51 | 15.43 | 15.65 | 9 | 15.63 | 15.68 | 104 | -2.36% | 5.95% |
| Rémy Cointreau | 114.70 | -0.43% | -0.50 | 7500 | 115.20 | 114.50 | 115.40 | 27 | 114.70 | 114.80 | 159 | 2.22% | 5.49% |
| Saab B | 337.90 | -1.17% | -4.00 | 16580 | 340.20 | 337.20 | 342.00 | 79 | 337.80 | 338.00 | 71 | 0.56% | 8.85% |
| SAFRAN | 141.40 | -0.49% | -0.70 | 85021 | 141.70 | 140.90 | 142.15 | 113 | 141.40 | 141.45 | 94 | 3.31% | 3.08% |
| SAGE GROUP | 764.80 | 4.11% | 30.20 | 793149 | 754.80 | 753.60 | 773.40 | 526 | 764.80 | 765.00 | 705 | 0.33% | -2.08% |
| Sainsbury (J) | 208.20 | -2.35% | -5.00 | 1152915 | 210.90 | 206.10 | 211.20 | 4153 | 208.20 | 208.30 | 983 | -3.31% | -7.71% |
| SAIPEM | 4.27 | -3.60% | -0.16 | 1093062 | 4.39 | 4.23 | 4.39 | 2680 | 4.26 | 4.27 | 516 | 0.75% | 0.93% |
| Salmar | 464.40 | 0.32% | 1.50 | 49236 | 465.00 | 464.00 | 469.00 | 418 | 464.30 | 464.60 | 268 | -1.30% | 3.35% |
| Sampo 'A' | 40.56 | 0.27% | 0.11 | 110160 | 40.67 | 40.48 | 41.01 | 69 | 40.56 | 40.57 | 690 | 2.07% | 3.85% |
| Sandvik | 190.20 | -0.89% | -1.70 | 494759 | 193.20 | 189.65 | 193.75 | 533 | 190.15 | 190.25 | 458 | 5.29% | 5.21% |
| Sanofi | 90.24 | -1.28% | -1.17 | 384644 | 90.49 | 89.90 | 90.89 | 85 | 90.25 | 90.26 | 124 | 0.49% | 1.88% |
| SAP SE | 126.42 | 0.27% | 0.34 | 231719 | 126.76 | 125.84 | 126.98 | 206 | 126.40 | 126.44 | 130 | 2.12% | 5.01% |
| Sartorius Vz | 218.80 | 1.11% | 2.40 | 2623 | 216.60 | 215.80 | 219.20 | 191 | 218.80 | 219.20 | 71 | 4.54% | 12.53% |
| Sartorius Stedim Bio | 164.50 | 0.55% | 0.90 | 1414 | 163.60 | 162.60 | 164.70 | 25 | 164.50 | 164.90 | 37 | 4.80% | 11.44% |
| SBM Offshore | 16.10 | -1.08% | -0.17 | 25180 | 16.14 | 16.05 | 16.21 | 418 | 16.10 | 16.11 | 120 | -0.67% | -2.16% |
| Schibsted | 282.60 | 1.04% | 2.90 | 19900 | 279.60 | 279.50 | 283.20 | 115 | 282.30 | 282.60 | 104 | 4.02% | 5.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 93.92 | 0.30% | 0.28 | 156976 | 93.98 | 93.73 | 94.50 | 123 | 93.90 | 93.92 | 133 | 1.28% | 2.23% |
| SCHRODERS VTG | 3256.00 | 0.46% | 15.00 | 200759 | 3278.00 | 3253.00 | 3278.00 | 67 | 3254.00 | 3257.00 | 19 | -0.89% | -3.02% |
| SCOR SE | 38.45 | 0.40% | 0.15 | 23940 | 38.50 | 38.38 | 38.58 | 57 | 38.44 | 38.46 | 206 | 2.22% | 2.19% |
| SCOUT24 AG NA O.N. | 61.95 | 0.24% | 0.15 | 38769 | 61.95 | 61.88 | 62.35 | 245 | 61.90 | 61.95 | 520 | 2.40% | 5.28% |
| SEB | 128.50 | -1.31% | -1.70 | 4069 | 129.20 | 127.40 | 129.70 | 104 | 128.50 | 128.80 | 15 | -3.84% | -1.81% |
| Securitas B | 159.30 | 0.16% | 0.25 | 43403 | 159.55 | 159.00 | 160.10 | 172 | 159.20 | 159.35 | 469 | -1.76% | -1.21% |
| SEGRO | 900.20 | 0.99% | 8.80 | 198090 | 890.00 | 890.00 | 905.80 | 148 | 900.00 | 900.40 | 227 | 1.87% | -0.47% |
| SES | 12.98 | -0.15% | -0.02 | 128595 | 13.00 | 12.90 | 13.03 | 2419 | 12.91 | 12.98 | 922 | 2.12% | 4.04% |
| SEVERN TRENT | 2557.00 | 0.00% | 0.00 | 169869 | 2564.00 | 2554.00 | 2574.00 | 490 | 2556.00 | 2558.00 | 33 | 1.07% | 1.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Siemens | 117.24 | 0.19% | 0.22 | 118606 | 117.22 | 117.06 | 118.06 | 252 | 117.22 | 117.24 | 111 | 0.69% | 0.22% |
| Siemens Gamesa Renew | 15.40 | -0.71% | -0.11 | 119610 | 15.52 | 15.38 | 15.64 | 200 | 15.40 | 15.41 | 47 | 3.95% | -0.77% |
| Siemens Healthineers | 43.80 | 0.84% | 0.36 | 57229 | 43.62 | 43.30 | 44.12 | 202 | 43.79 | 43.80 | 138 | 3.22% | 1.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Signature Aviation | 309.70 | -0.77% | -2.40 | 229489 | 312.20 | 309.50 | 312.30 | 1818 | 308.70 | 309.70 | 58 | -4.85% | -1.39% |
| Signify | 28.88 | -0.38% | -0.11 | 32975 | 28.96 | 28.80 | 28.99 | 124 | 28.87 | 28.91 | 244 | 0.28% | 4.13% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| SimCorp | 801.50 | 1.46% | 11.50 | 6815 | 792.00 | 791.00 | 805.00 | 138 | 801.00 | 802.00 | 141 | 3.07% | 4.22% |
| SEB A | 91.87 | -0.47% | -0.43 | 505898 | 92.68 | 91.58 | 92.94 | 139 | 91.86 | 91.88 | 247 | 3.52% | 4.93% |
| Skanska B | 226.50 | 0.71% | 1.60 | 68112 | 225.40 | 224.80 | 227.10 | 542 | 226.40 | 226.60 | 86 | -0.93% | 6.19% |
| SKF B | 185.60 | -1.80% | -3.40 | 255216 | 189.55 | 185.60 | 190.60 | 508 | 185.55 | 185.60 | 789 | 1.29% | -0.24% |
| SMITH & NEPHEW | 1907.25 | 0.47% | 9.00 | 90691 | 1906.50 | 1896.50 | 1917.50 | 224 | 1907.00 | 1907.50 | 118 | 1.27% | 3.64% |
| Smiths Group | 1736.00 | 0.14% | 2.50 | 25794 | 1737.50 | 1732.50 | 1749.00 | 720 | 1735.00 | 1736.50 | 135 | 0.00% | 2.88% |
| SMURFIT KAPPA GRP | 32.10 | 0.94% | 0.30 | 42511 | 32.04 | 31.94 | 32.28 | 32 | 32.04 | 32.06 | 44 | -3.93% | -7.18% |
| SNAM | 4.79 | -0.10% | -0.01 | 688875 | 4.78 | 4.78 | 4.82 | 4644 | 4.79 | 4.79 | 2244 | 0.29% | 2.41% |
| Société Générale | 30.21 | -0.56% | -0.17 | 298935 | 30.45 | 30.16 | 30.61 | 490 | 30.21 | 30.22 | 737 | -3.23% | -2.35% |
| Sodexo | 99.30 | -0.58% | -0.58 | 11060 | 99.74 | 99.18 | 100.45 | 59 | 99.22 | 99.36 | 150 | -1.01% | -5.64% |
| Sofina | 213.00 | 0.71% | 1.50 | 1526 | 213.50 | 213.00 | 215.00 | 53 | 213.00 | 213.50 | 266 | 6.60% | 9.70% |
| Solvay | 94.54 | -0.84% | -0.80 | 32440 | 94.92 | 93.98 | 95.14 | 17 | 94.48 | 94.52 | 49 | -3.99% | -7.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sopra Steria Group | 147.70 | 0.14% | 0.20 | 4918 | 147.40 | 146.45 | 148.30 | 26 | 147.60 | 147.80 | 117 | 1.72% | 2.50% |
| Spectris | 2767.00 | -0.82% | -23.00 | 10484 | 2801.00 | 2767.00 | 2801.00 | 139 | 2766.00 | 2769.00 | 25 | -0.82% | -4.26% |
| Spie | 17.83 | -0.89% | -0.16 | 147114 | 18.05 | 17.81 | 18.08 | 472 | 17.82 | 17.84 | 587 | 1.64% | -0.99% |
| SPIRAX-SARCO ENGIN. | 9225.00 | 0.38% | 35.00 | 14416 | 9150.00 | 9145.00 | 9300.00 | 49 | 9220.00 | 9230.00 | 24 | 1.72% | 2.91% |
| SSE | 1501.00 | 1.38% | 20.50 | 387789 | 1484.75 | 1484.00 | 1509.50 | 890 | 1500.50 | 1501.50 | 686 | 1.40% | 2.49% |
| SSP Group | 686.00 | 0.29% | 2.00 | 57144 | 682.00 | 681.00 | 687.00 | 1014 | 685.00 | 687.00 | 327 | -0.44% | 5.23% |
| ST JAMES'S PLACE | 1135.00 | 1.66% | 18.50 | 210788 | 1125.00 | 1124.00 | 1142.00 | 1329 | 1135.00 | 1135.50 | 299 | 0.18% | -4.20% |
| STANDARD CHARTERED | 687.00 | -0.43% | -3.00 | 443286 | 698.40 | 682.20 | 698.60 | 137 | 687.00 | 687.40 | 293 | -3.69% | -3.47% |
| Standard Life Aberde | 317.35 | 0.65% | 2.05 | 580941 | 317.70 | 315.20 | 320.70 | 5237 | 317.40 | 317.50 | 219 | 1.28% | -4.05% |
| STMicroelectronics | 25.15 | 0.08% | 0.02 | 181033 | 25.24 | 25.09 | 25.36 | 181 | 25.14 | 25.16 | 600 | 0.32% | 4.66% |
| Stora Enso Oyj R | 12.23 | 0.33% | 0.04 | 709887 | 12.19 | 12.11 | 12.54 | 477 | 12.23 | 12.24 | 440 | 2.05% | -6.34% |
| Storebrand | 72.62 | -0.93% | -0.68 | 111431 | 73.48 | 72.36 | 73.60 | 719 | 72.60 | 72.64 | 963 | 3.62% | 6.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Subsea 7 | 106.60 | -0.65% | -0.70 | 126961 | 106.90 | 105.45 | 107.15 | 512 | 106.55 | 106.60 | 67 | -0.33% | 2.68% |
| Suez Environnement | 14.72 | 0.09% | 0.01 | 145093 | 14.81 | 14.69 | 14.85 | 801 | 14.72 | 14.72 | 218 | 3.65% | 8.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Svenska Cellulos B | 92.84 | 0.80% | 0.74 | 265147 | 92.02 | 92.02 | 93.78 | 600 | 92.76 | 92.88 | 779 | -1.33% | -3.07% |
| SHB A | 95.62 | -0.04% | -0.04 | 355113 | 95.74 | 95.20 | 96.68 | 1588 | 95.58 | 95.64 | 2313 | -1.22% | -5.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Swedbank A | 136.60 | -0.65% | -0.90 | 220069 | 138.25 | 136.25 | 138.35 | 657 | 136.60 | 136.65 | 1547 | 1.25% | -1.47% |
| SWEDISH MATCH | 536.00 | -1.22% | -6.60 | 57271 | 543.60 | 535.80 | 545.00 | 95 | 536.00 | 536.20 | 352 | 2.26% | 12.71% |
| Swedish Orphan Bio | 182.90 | -2.06% | -3.85 | 42921 | 186.80 | 182.30 | 186.80 | 296 | 182.85 | 183.10 | 8 | 22.78% | 21.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWISSCOM N | 490.00 | - | - | - | - | - | - | 113 | 466.30 | 503.80 | 113 | -0.83% | 4.68% |
| Symrise | 91.02 | -1.43% | -1.32 | 49576 | 91.48 | 90.78 | 92.34 | 34 | 90.98 | 91.00 | 51 | 2.46% | -1.77% |
| TAG Immobilien | 23.54 | 0.77% | 0.18 | 16736 | 23.48 | 23.42 | 23.56 | 1658 | 23.52 | 23.56 | 487 | 1.65% | 5.23% |
| TAKEAWAY.COM N.V. EO | 86.85 | 1.64% | 1.40 | 138089 | 86.35 | 85.60 | 87.00 | 171 | 86.80 | 86.90 | 434 | -1.95% | 4.14% |
| TATE & LYLE | 789.80 | -1.25% | -10.00 | 114831 | 797.40 | 788.80 | 801.00 | 714 | 790.20 | 791.00 | 75 | 1.50% | 5.04% |
| Taylor Wimpey | 219.00 | 2.53% | 5.40 | 1376339 | 216.10 | 215.70 | 219.30 | 3689 | 218.90 | 219.10 | 836 | 1.71% | 10.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TechnipFMC | 17.38 | -1.19% | -0.21 | 209544 | 17.57 | 17.29 | 17.57 | 355 | 17.38 | 17.39 | 409 | -4.92% | -7.13% |
| Tele2 B | 146.65 | 1.80% | 2.60 | 290720 | 145.00 | 144.95 | 146.85 | 1549 | 146.65 | 146.70 | 200 | 1.44% | 6.19% |
| Telecom Italia | 0.50 | -1.95% | -0.01 | 4911293 | 0.51 | 0.50 | 0.51 | 4536 | 0.50 | 0.50 | 7110 | -1.15% | -9.03% |
| Telefónica Dtl. | 2.78 | -0.11% | -0.00 | 412663 | 2.79 | 2.77 | 2.80 | 2919 | 2.78 | 2.78 | 230 | 0.98% | 7.87% |
| TELEFÓNICA | 6.29 | -0.82% | -0.05 | 1176995 | 6.36 | 6.22 | 6.36 | 823 | 6.29 | 6.29 | 1996 | 4.69% | 2.03% |
| Telenet Group Holdin | 41.06 | 0.74% | 0.30 | 15529 | 40.96 | 40.90 | 41.20 | 40 | 41.02 | 41.08 | 45 | 1.85% | 1.60% |
| Telenor | 167.25 | 0.97% | 1.60 | 143146 | 167.00 | 165.10 | 167.55 | 477 | 167.20 | 167.25 | 157 | 4.38% | 5.14% |
| Telia Company | 41.03 | -0.22% | -0.09 | 1028436 | 41.15 | 40.98 | 41.34 | 1904 | 41.01 | 41.03 | 3108 | 1.63% | 2.01% |
| Temenos Group | 173.90 | - | - | - | - | - | - | 319 | 166.35 | 180.65 | 314 | -0.54% | 47.37% |
| TENARIS | 10.12 | -0.98% | -0.10 | 429734 | 10.21 | 10.12 | 10.21 | 1021 | 10.12 | 10.12 | 1981 | 0.47% | 1.19% |
| TERNA | 6.12 | 0.49% | 0.03 | 697598 | 6.09 | 6.08 | 6.15 | 1878 | 6.12 | 6.13 | 1600 | 0.73% | 2.11% |
| TESCO | 243.40 | -0.45% | -1.10 | 1296278 | 244.60 | 243.25 | 246.25 | 2845 | 243.40 | 243.60 | 3051 | -2.08% | -4.08% |
| TGS-NOPEC Geophys. | 254.80 | -0.70% | -1.80 | 45196 | 257.40 | 254.60 | 257.90 | 279 | 254.70 | 255.00 | 477 | -1.99% | -4.04% |
| Thales | 98.85 | -0.19% | -0.19 | 38457 | 99.24 | 98.10 | 99.62 | 46 | 98.80 | 98.88 | 59 | 2.53% | 7.12% |
| THYSSENKRUPP | 11.56 | -1.74% | -0.20 | 157352 | 11.80 | 11.55 | 11.81 | 399 | 11.55 | 11.57 | 950 | -1.75% | -2.45% |
| Tomra Systems | 269.60 | -0.37% | -1.00 | 39312 | 270.80 | 269.00 | 271.80 | 257 | 269.40 | 269.80 | 1558 | 0.89% | -3.01% |
| Topdanmark | 349.60 | 2.94% | 10.00 | 10805 | 343.40 | 341.40 | 350.20 | 80 | 349.20 | 349.80 | 59 | 2.23% | 3.28% |
| Total | 47.98 | -0.19% | -0.09 | 584122 | 48.35 | 47.88 | 48.35 | 76 | 47.98 | 47.99 | 426 | -2.17% | -2.01% |
| TP ICAP Plc | 400.35 | -0.29% | -1.15 | 75102 | 402.20 | 400.00 | 402.50 | 150 | 399.90 | 400.90 | 735 | -0.99% | -1.95% |
| TRAVIS PERKINS | 1619.50 | -1.13% | -18.50 | 58059 | 1632.50 | 1615.50 | 1642.50 | 148 | 1619.00 | 1620.00 | 109 | 1.33% | 2.09% |
| Trelleborg B | 168.60 | -0.88% | -1.50 | 30802 | 170.60 | 168.00 | 171.20 | 258 | 168.40 | 169.30 | 255 | -0.26% | 1.10% |
| TRITAX BIG BOX REIT | 140.40 | -0.14% | -0.20 | 2067055 | 140.70 | 139.95 | 141.20 | 1572 | 140.40 | 140.60 | 672 | -0.64% | -5.45% |
| Tryg | 215.30 | 2.52% | 5.30 | 57053 | 214.00 | 209.20 | 217.20 | 273 | 215.20 | 215.40 | 259 | 2.84% | 6.06% |
| TUI | 10.03 | -3.77% | -0.39 | 536645 | 10.37 | 9.69 | 10.38 | 152 | 10.04 | 10.10 | 1018 | -3.34% | -8.60% |
| TULLOW OIL | 50.10 | -5.15% | -2.72 | 1210610 | 52.42 | 49.51 | 52.70 | 1295 | 49.89 | 50.34 | 23577 | -10.81% | -17.21% |
| Téléperformance | 229.80 | 1.41% | 3.20 | 28131 | 227.80 | 227.40 | 230.90 | 136 | 229.60 | 230.00 | 311 | 2.35% | 4.42% |
| Ubisoft Entertainmen | 64.08 | 1.02% | 0.65 | 32464 | 63.34 | 62.92 | 64.26 | 158 | 64.06 | 64.10 | 139 | -3.18% | 3.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UCB | 81.74 | 0.34% | 0.28 | 52759 | 81.58 | 81.40 | 81.96 | 110 | 81.72 | 81.76 | 89 | 2.08% | 15.38% |
| UNITED DRUG | 834.50 | 1.95% | 16.00 | 45405 | 819.50 | 818.00 | 835.50 | 261 | 833.50 | 834.50 | 200 | 2.06% | 1.17% |
| Umicore | 42.82 | -1.18% | -0.51 | 97873 | 43.22 | 42.81 | 43.39 | 30 | 42.81 | 42.84 | 81 | -0.66% | 0.25% |
| UNICREDIT | 12.55 | -3.10% | -0.40 | 1310139 | 12.96 | 12.52 | 12.70 | 1191 | 12.54 | 12.55 | 2306 | -2.96% | -0.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UNILEVER | 4389.50 | -0.56% | -24.50 | 236699 | 4405.00 | 4384.00 | 4425.00 | 496 | 4388.00 | 4389.50 | 153 | 2.06% | 1.51% |
| Unione Di Banche Ita | 2.84 | -2.14% | -0.06 | 342935 | 2.89 | 2.82 | 2.89 | 795 | 2.83 | 2.84 | 1797 | 0.84% | -1.02% |
| Uniper | 29.17 | 0.52% | 0.15 | 27283 | 28.98 | 28.93 | 29.27 | 576 | 29.15 | 29.17 | 276 | 1.08% | -1.89% |
| UNITE GROUP | 1288.00 | 0.78% | 10.00 | 15415 | 1284.00 | 1277.00 | 1288.00 | 2572 | 1287.00 | 1289.00 | 154 | 1.83% | 1.27% |
| UNITED INTERNET | 30.19 | -1.05% | -0.32 | 23707 | 30.55 | 30.07 | 30.67 | 255 | 30.18 | 30.20 | 214 | -0.94% | 4.09% |
| UNITED UTILITIES | 994.60 | -0.12% | -1.20 | 85878 | 999.00 | 993.60 | 1000.50 | 113 | 994.80 | 995.40 | 60 | 1.61% | 5.26% |
| UPM-KYMMENE | 29.15 | -0.34% | -0.10 | 145502 | 29.41 | 29.05 | 29.42 | 96 | 29.14 | 29.15 | 905 | 0.48% | -5.40% |
| Valmet OYJ | 21.32 | -1.84% | -0.40 | 50270 | 21.68 | 21.32 | 21.72 | 964 | 21.32 | 21.34 | 250 | -0.18% | 1.59% |
| Valéo | 30.50 | -0.39% | -0.12 | 101122 | 30.88 | 30.13 | 30.99 | 100 | 30.48 | 30.52 | 95 | -3.35% | -2.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veolia Environnement | 26.35 | 1.15% | 0.30 | 295152 | 26.19 | 26.12 | 26.44 | 863 | 26.35 | 26.36 | 130 | 5.08% | 9.92% |
| VERBUND A | 46.42 | 0.96% | 0.44 | 7879 | 46.44 | 46.12 | 46.66 | 181 | 46.38 | 46.46 | 65 | 2.77% | 1.91% |
| VESTAS WIND SYSTEMS | 667.20 | 0.54% | 3.60 | 66597 | 665.00 | 663.40 | 668.80 | 249 | 667.20 | 667.60 | 89 | 4.97% | -1.78% |
| VICTREX | 2422.00 | -1.54% | -38.00 | 24358 | 2406.00 | 2398.00 | 2458.00 | 35 | 2416.00 | 2420.00 | 194 | 1.74% | -1.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vinci | 102.00 | -0.10% | -0.10 | 100913 | 101.95 | 101.75 | 102.40 | 596 | 101.95 | 102.00 | 56 | 1.74% | 3.34% |
| Virgin Money UK | 170.15 | -0.99% | -1.70 | 37706 | 171.50 | 169.55 | 171.60 | 659 | 170.25 | 170.55 | 1003 | -2.41% | -9.19% |
| Vivendi | 24.89 | -1.33% | -0.34 | 262783 | 25.17 | 24.88 | 25.21 | 753 | 24.88 | 24.89 | 1208 | -0.04% | -2.47% |
| VODAFONE GROUP | 153.66 | -0.81% | -1.26 | 6001838 | 155.38 | 152.42 | 155.69 | 10610 | 153.64 | 153.68 | 996 | -1.19% | 5.37% |
| VOESTALPINE | 23.52 | -1.01% | -0.24 | 31165 | 23.85 | 23.49 | 23.88 | 298 | 23.50 | 23.54 | 391 | -3.92% | -4.58% |
| Volkswagen VZ | 179.50 | -1.19% | -2.16 | 89697 | 181.92 | 179.26 | 183.98 | 48 | 179.54 | 179.60 | 63 | -1.97% | 2.95% |
| Volvo B | 158.95 | -1.58% | -2.55 | 652729 | 162.28 | 158.93 | 163.40 | 1466 | 158.85 | 158.95 | 349 | 3.53% | 2.87% |
| Vonovia SE | 50.92 | 0.43% | 0.22 | 132322 | 50.76 | 50.54 | 51.00 | 1336 | 50.90 | 50.94 | 1274 | 2.80% | 5.71% |
| WARTSILA | 10.96 | 0.78% | 0.09 | 293064 | 10.98 | 10.88 | 11.03 | 805 | 10.96 | 10.96 | 1461 | 3.57% | 10.15% |
| Warehouses De Pauw | 24.70 | 0.43% | 0.10 | 10825 | 24.66 | 24.60 | 24.77 | 100 | 24.66 | 24.70 | 90 | 2.65% | 5.88% |
| WEIR GROUP | 1402.50 | -1.02% | -14.50 | 41525 | 1405.00 | 1402.00 | 1428.00 | 180 | 1402.00 | 1403.00 | 476 | -5.63% | -6.16% |
| Wendel | 122.90 | 0.94% | 1.15 | 1468 | 121.70 | 121.70 | 123.00 | 76 | 122.70 | 122.80 | 42 | 1.63% | 2.92% |
| WFD Unibail Rodamco | 131.20 | -0.79% | -1.05 | 57533 | 132.30 | 130.85 | 132.55 | 88 | 131.10 | 131.20 | 48 | -0.90% | -5.57% |
| WH SMITH | 2502.00 | -1.26% | -32.00 | 40184 | 2502.00 | 2464.00 | 2534.00 | 120 | 2500.00 | 2504.00 | 115 | 0.16% | -2.16% |
| Whitbread | 4452.00 | 0.14% | 6.00 | 36716 | 4414.00 | 4403.00 | 4455.00 | 201 | 4450.00 | 4454.00 | 148 | -7.10% | -8.56% |
| Wienerberger | 24.84 | 0.16% | 0.04 | 29476 | 24.98 | 24.70 | 25.10 | 329 | 24.82 | 24.84 | 266 | -3.88% | -6.42% |
| WILLIAM DEMANT | 220.00 | -0.36% | -0.80 | 12224 | 220.90 | 219.00 | 222.20 | 201 | 219.90 | 220.10 | 31 | 3.71% | 5.14% |
| WIRECARD | 128.25 | -0.54% | -0.70 | 53735 | 129.45 | 127.40 | 129.60 | 38 | 128.20 | 128.35 | 8 | 8.77% | 19.84% |
| WOLTERS KLUWER | 68.32 | 1.18% | 0.80 | 67994 | 67.90 | 67.82 | 68.50 | 473 | 68.32 | 68.34 | 152 | 0.63% | 3.75% |
| Worldline | 66.50 | 1.68% | 1.10 | 25839 | 65.70 | 65.55 | 66.75 | 119 | 66.45 | 66.55 | 39 | 1.87% | 3.97% |
| WPP PLC | 1019.50 | 0.44% | 4.50 | 314008 | 1020.00 | 1017.00 | 1031.00 | 1299 | 1019.50 | 1020.00 | 494 | -2.31% | -5.18% |
| Yara Intl. | 347.50 | 0.09% | 0.30 | 96414 | 349.10 | 346.15 | 352.10 | 337 | 347.30 | 347.60 | 154 | -0.54% | -5.32% |
| Zalando | 47.08 | 0.32% | 0.15 | 26964 | 47.10 | 46.63 | 47.22 | 157 | 47.07 | 47.10 | 286 | 3.23% | 4.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Colruyt | 44.84 | 0.88% | 0.39 | 12940 | 44.55 | 44.45 | 44.91 | 135 | 44.82 | 44.85 | 114 | -1.90% | -4.61% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung