Finanz und Wirtschaft 
29.09.2020 15:44:05
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 25.09.2020 | 308.50 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 28.09.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 29.09.2020 / 15:44 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -9.34% | 351.8 | 225.3 |
| 1 Woche | 0.99% | 316.0 | 308.5 |
| 1 Monat | -3.56% | 329.6 | 308.5 |
| 3 Monate | 5.42% | 330.5 | 302.3 |
| 6 Monate | 23.09% | 330.5 | 249.2 |
| 1 Jahr | -1.34% | 351.8 | 225.3 |
| 3 Jahre | -7.07% | 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 | 983.60 | 0.08% | 0.80 | 280398 | 980.40 | 973.20 | 985.00 | 213 | 982.40 | 983.00 | 332 | 4.91% | -10.82% |
| A.P. Moller-Maersk B | 9974.00 | 2.07% | 202.00 | 5578 | 10045.00 | 9886.00 | 10070.00 | 5 | 9954.00 | 9978.00 | 2 | 6.98% | 1.54% |
| A2A SpA | 1.26 | 0.92% | 0.01 | 621213 | 1.25 | 1.24 | 1.28 | 3317 | 1.26 | 1.26 | 3907 | 3.40% | -25.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 30.73 | 0.56% | 0.17 | 14160 | 30.48 | 30.39 | 30.89 | 76 | 30.72 | 30.74 | 69 | -0.91% | -23.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABN AMRO GROUP DR/EO | 7.05 | -2.25% | -0.16 | 523374 | 7.15 | 7.03 | 7.17 | 1263 | 7.04 | 7.05 | 1716 | 3.36% | -54.95% |
| ACCIONA | 94.05 | 0.03% | 0.03 | 8495 | 93.70 | 92.75 | 94.25 | 64 | 94.00 | 94.10 | 58 | -0.03% | 0.29% |
| ACCOR | 23.91 | -2.25% | -0.55 | 138771 | 24.39 | 23.77 | 24.40 | 28 | 23.90 | 23.92 | 90 | 8.30% | -41.50% |
| Ackermans & van Haar | 110.80 | -1.86% | -2.10 | 2180 | 112.50 | 110.80 | 112.50 | 8 | 110.60 | 110.90 | 28 | -0.88% | -19.30% |
| ACS ACTIVIDADES DE C | 19.22 | -2.01% | -0.40 | 200351 | 19.48 | 19.09 | 19.48 | 258 | 19.21 | 19.23 | 64 | 6.95% | -45.16% |
| Addtech B | 115.90 | 1.93% | 2.20 | 9200 | 114.45 | 114.45 | 116.50 | 175 | 115.30 | 115.80 | 140 | 4.60% | 50.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ADEVINTA ASA NK1 | 163.50 | 1.05% | 1.70 | 18670 | 161.90 | 158.70 | 163.80 | 197 | 163.20 | 163.40 | 1 | 6.87% | 55.88% |
| ADIDAS | 281.70 | -0.74% | -2.10 | 25523 | 281.80 | 279.80 | 282.90 | 11 | 281.80 | 281.90 | 61 | 4.99% | -2.37% |
| Admiral Group | 2594.00 | -2.11% | -56.00 | 158807 | 2649.00 | 2583.00 | 2657.00 | 86 | 2591.00 | 2594.00 | 84 | -4.16% | 14.37% |
| ADO PROPERTIES S.A. | 23.42 | -1.35% | -0.32 | 18423 | 23.76 | 23.00 | 23.90 | 73 | 23.40 | 23.44 | 79 | -7.05% | -15.71% |
| Adyen | 1605.00 | 0.25% | 4.00 | 4159 | 1593.50 | 1587.50 | 1622.00 | 4 | 1605.00 | 1605.50 | 9 | 5.68% | 118.72% |
| Aedifica | 102.40 | -0.39% | -0.40 | 1642 | 102.40 | 100.80 | 102.80 | 91 | 102.20 | 102.60 | 45 | -0.19% | -9.51% |
| AEGON | 2.18 | -1.36% | -0.03 | 1159380 | 2.22 | 2.16 | 2.22 | 1110 | 2.18 | 2.18 | 2122 | 7.54% | -45.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Poeyry B | 255.60 | 1.75% | 4.40 | 12691 | 250.80 | 250.80 | 256.00 | 55 | 255.20 | 255.80 | 280 | 2.36% | 14.81% |
| AGEAS/NV | 34.96 | -2.51% | -0.90 | 36288 | 35.71 | 34.87 | 35.74 | 343 | 34.93 | 34.96 | 100 | -0.80% | -32.13% |
| Air Liquide | 137.15 | -0.33% | -0.45 | 64898 | 136.95 | 136.25 | 137.35 | 138 | 137.15 | 137.20 | 261 | 1.62% | 9.16% |
| Airbus Group | 62.64 | 0.27% | 0.17 | 228849 | 62.30 | 61.35 | 63.02 | 68 | 62.63 | 62.65 | 66 | -2.44% | -52.20% |
| Aker BP | 146.30 | -1.25% | -1.85 | 137709 | 149.25 | 144.60 | 149.25 | 100 | 146.25 | 146.35 | 664 | -3.86% | -48.58% |
| Akzo Nobel | 86.94 | 2.09% | 1.78 | 68605 | 85.18 | 85.00 | 87.20 | 1 | 86.96 | 86.98 | 102 | 3.27% | -6.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALFA LAVAL | 204.25 | -0.51% | -1.05 | 119553 | 203.90 | 201.90 | 205.00 | 696 | 204.00 | 204.20 | 337 | 1.38% | -12.90% |
| ALLIANZ | 164.86 | -1.23% | -2.06 | 65142 | 165.44 | 163.90 | 165.90 | 41 | 164.84 | 164.90 | 304 | -0.94% | -23.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 43.90 | -0.27% | -0.12 | 67637 | 44.08 | 43.49 | 44.10 | 264 | 43.90 | 43.92 | 54 | -1.50% | 4.64% |
| alstria office REIT | 12.22 | -1.13% | -0.14 | 55953 | 12.39 | 12.08 | 12.39 | 135 | 12.21 | 12.23 | 350 | 1.73% | -26.34% |
| Alten | 80.65 | -2.06% | -1.70 | 15762 | 81.40 | 79.60 | 81.70 | 2 | 80.55 | 80.65 | 2 | 16.07% | -26.73% |
| Altice Europe A | 4.11 | -0.12% | -0.01 | 746114 | 4.11 | 4.11 | 4.12 | 807 | 4.11 | 4.11 | 4239 | 0.12% | -28.68% |
| Amadeus IT | 48.07 | 0.65% | 0.31 | 78722 | 47.76 | 47.23 | 48.27 | 314 | 48.04 | 48.07 | 46 | 1.64% | -34.49% |
| Ambu | 179.15 | 1.82% | 3.20 | 40687 | 176.40 | 175.20 | 179.90 | 300 | 179.00 | 179.25 | 300 | 9.42% | 58.16% |
| Amplifon | 31.08 | 0.91% | 0.28 | 117674 | 30.65 | 30.47 | 31.18 | 321 | 31.07 | 31.09 | 418 | 6.57% | 20.12% |
| AMS AG | 20.52 | 7.38% | 1.41 | 167672 | 19.16 | 19.16 | 20.60 | 482 | 20.47 | 20.52 | 97 | 8.98% | -51.49% |
| Amundi S.A. | 60.60 | -0.16% | -0.10 | 18261 | 61.05 | 59.90 | 61.05 | 140 | 60.55 | 60.90 | 61 | 1.25% | -12.97% |
| Andritz | 27.84 | -0.50% | -0.14 | 121623 | 28.20 | 27.36 | 28.20 | 258 | 27.82 | 27.86 | 252 | 7.62% | -27.32% |
| ANGLO AMERICAN | 1862.00 | 0.18% | 3.40 | 311378 | 1853.60 | 1823.20 | 1862.60 | 270 | 1861.40 | 1861.80 | 148 | -0.71% | -14.35% |
| AB InBev | 46.52 | -0.83% | -0.39 | 96342 | 46.61 | 45.99 | 46.62 | 59 | 46.52 | 46.53 | 20 | 1.83% | -35.66% |
| ANTOFAGASTA | 1032.00 | -1.20% | -12.50 | 102004 | 1028.50 | 1018.00 | 1034.50 | 211 | 1031.00 | 1032.00 | 278 | -1.37% | 13.43% |
| ArcelorMittal | 11.54 | 0.75% | 0.09 | 703242 | 11.43 | 11.33 | 11.62 | 2909 | 11.54 | 11.54 | 215 | 8.28% | -26.56% |
| arGEN-X | 218.60 | 0.46% | 1.00 | 3602 | 218.20 | 215.40 | 220.00 | 26 | 218.40 | 218.80 | 58 | 5.63% | 50.90% |
| Arkema | 91.28 | -0.31% | -0.28 | 8479 | 91.82 | 90.56 | 91.82 | 41 | 90.98 | 91.26 | 73 | -1.89% | -3.15% |
| Aroundtown | 4.24 | -1.07% | -0.05 | 399809 | 4.30 | 4.21 | 4.31 | 168 | 4.24 | 4.24 | 829 | 0.07% | -46.20% |
| ASHMORE GROUP | 355.20 | -1.44% | -5.20 | 91325 | 358.80 | 355.20 | 362.40 | 1017 | 354.80 | 355.20 | 205 | -1.69% | -30.42% |
| ASHTEAD GROUP | 2845.00 | 2.67% | 74.00 | 130464 | 2767.00 | 2765.00 | 2851.00 | 168 | 2844.00 | 2846.00 | 438 | 0.76% | 14.22% |
| ASM International | 124.00 | 0.85% | 1.05 | 53972 | 122.65 | 121.75 | 124.40 | 21 | 124.00 | 124.05 | 137 | 5.27% | 22.40% |
| ASML Holding | 316.05 | -0.06% | -0.20 | 59412 | 317.02 | 314.15 | 318.20 | 38 | 316.05 | 316.15 | 99 | 4.68% | 20.13% |
| ASR Nederland | 28.53 | -1.72% | -0.50 | 64086 | 29.00 | 28.43 | 29.05 | 513 | 28.52 | 28.55 | 385 | 0.59% | -12.80% |
| ASSA Abloy B | 212.30 | 0.05% | 0.10 | 253820 | 212.40 | 211.50 | 212.80 | 259 | 212.20 | 212.30 | 1170 | 1.68% | -3.06% |
| Assicurazioni Genera | 11.89 | -1.08% | -0.13 | 253703 | 12.05 | 11.86 | 12.05 | 1807 | 11.88 | 11.89 | 1831 | 0.86% | -34.75% |
| Associated British F | 1867.00 | -0.59% | -11.00 | 43281 | 1854.00 | 1846.50 | 1872.50 | 217 | 1865.00 | 1866.50 | 10 | 2.37% | -27.57% |
| Assura PLC | 77.80 | -2.63% | -2.10 | 304045 | 80.10 | 77.40 | 80.10 | 2756 | 77.70 | 77.80 | 3118 | 1.65% | 3.10% |
| AstraZeneca | 8503.00 | -0.61% | -52.00 | 149740 | 8527.00 | 8425.00 | 8546.00 | 27 | 8503.00 | 8506.00 | 47 | -0.68% | 12.54% |
| Atlantia | 13.58 | 1.65% | 0.22 | 323233 | 13.29 | 13.15 | 13.74 | 984 | 13.56 | 13.59 | 1 | 2.22% | -36.02% |
| Atlas Copco A | 437.60 | -0.21% | -0.90 | 141560 | 435.90 | 434.00 | 441.50 | 125 | 437.40 | 437.60 | 401 | 6.74% | 17.34% |
| ATOS | 69.10 | -2.35% | -1.66 | 33493 | 70.54 | 69.10 | 70.60 | 107 | 69.08 | 69.10 | 97 | 2.05% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVAST PLC. (WI) LS-, | 532.75 | -2.25% | -12.25 | 81695 | 540.00 | 532.75 | 544.00 | 464 | 532.50 | 533.00 | 175 | 6.86% | 19.99% |
| AVEVA GROUP | 4837.00 | -0.02% | -1.00 | 10355 | 4812.00 | 4788.00 | 4855.00 | 18 | 4835.00 | 4838.00 | 109 | 1.23% | 4.04% |
| Aviva | 287.10 | -2.35% | -6.90 | 1155082 | 291.90 | 286.50 | 292.30 | 1125 | 286.70 | 286.90 | 1366 | 4.14% | -29.93% |
| AXA | 15.86 | -1.25% | -0.20 | 524815 | 16.03 | 15.82 | 16.07 | 823 | 15.86 | 15.86 | 320 | 0.73% | -35.97% |
| AXFOOD AB | 207.40 | -0.58% | -1.20 | 21908 | 209.00 | 207.40 | 210.00 | 329 | 207.40 | 207.60 | 255 | 0.38% | -0.10% |
| Aéroports de Paris | 83.90 | -1.41% | -1.20 | 16656 | 84.80 | 81.95 | 84.80 | 38 | 83.85 | 83.95 | 9 | 4.16% | -51.65% |
| B & M Europ.Value Re | 511.20 | 4.24% | 20.80 | 1015000 | 508.20 | 499.30 | 515.80 | 446 | 511.00 | 511.60 | 477 | 6.12% | 19.46% |
| BAE SYSTEMS | 488.20 | -1.41% | -7.00 | 520402 | 491.60 | 486.70 | 492.70 | 629 | 487.80 | 488.00 | 878 | -0.48% | -12.60% |
| Bakkafrost P/F | 578.00 | 1.31% | 7.50 | 15139 | 569.50 | 563.50 | 583.00 | 45 | 578.00 | 578.50 | 160 | 0.18% | -12.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BBVA | 2.35 | -58.55% | -3.33 | 3188108 | 2.37 | 2.32 | 2.37 | 6750 | 2.35 | 2.35 | 2711 | 9.89% | -52.49% |
| Banco BPM | 1.39 | 0.38% | 0.01 | 622239 | 1.38 | 1.37 | 1.40 | 4900 | 1.39 | 1.39 | 3352 | 5.90% | -31.62% |
| BA.SABADELL | 0.29 | -2.91% | -0.01 | 3104796 | 0.29 | 0.29 | 0.29 | 40042 | 0.29 | 0.29 | 10651 | -5.50% | -71.37% |
| Banco Santander | 1.61 | -2.50% | -0.04 | 6790835 | 1.63 | 1.60 | 1.63 | 1618 | 1.61 | 1.61 | 6253 | 3.96% | -55.78% |
| Bank of Ireland | 1.63 | -3.27% | -0.06 | 179133 | 1.66 | 1.61 | 1.66 | 744 | 1.62 | 1.63 | 2112 | 0.06% | -65.61% |
| Bank Pekao | 89.26 | 0.00% | 0.00 | - | 89.26 | 89.26 | 89.26 | 58 | 51.70 | 48.65 | 109 | 0.00% | -18.93% |
| BANKINTER | 3.73 | -3.77% | -0.15 | 549596 | 3.84 | 3.73 | 3.85 | 466 | 3.73 | 3.73 | 99 | -4.84% | -40.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Barclays Bank | 97.90 | -0.53% | -0.52 | 5065020 | 96.90 | 96.34 | 98.26 | 5849 | 97.81 | 97.88 | 4422 | 6.83% | -45.41% |
| BARRATT DEVELOPMENTS | 474.70 | -0.69% | -3.30 | 333350 | 479.70 | 469.80 | 479.70 | 303 | 474.60 | 474.80 | 341 | 8.41% | -35.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BASF | 52.28 | 0.93% | 0.48 | 268247 | 51.52 | 51.30 | 52.47 | 596 | 52.27 | 52.29 | 105 | 2.84% | -22.96% |
| BAWAG GROUP | 29.94 | -0.86% | -0.26 | 10247 | 30.10 | 29.64 | 30.38 | 1 | 29.86 | 29.96 | 374 | -0.33% | -24.99% |
| BAYER | 53.65 | -1.22% | -0.66 | 230585 | 53.98 | 53.37 | 54.10 | 423 | 53.64 | 53.67 | 302 | 0.70% | -25.50% |
| BMW | 61.91 | 0.67% | 0.41 | 136622 | 61.15 | 60.74 | 62.07 | 57 | 61.90 | 61.92 | 36 | 2.36% | -16.12% |
| BE Semiconductor Ind | 37.23 | 1.09% | 0.40 | 37755 | 36.85 | 36.84 | 37.43 | 89 | 37.23 | 37.25 | 327 | 1.82% | 6.69% |
| BEAZLEY PLC LS -,05 | 313.60 | -1.13% | -3.60 | 112384 | 313.20 | 311.60 | 316.90 | 613 | 313.40 | 313.80 | 259 | -18.08% | -43.05% |
| Bechtle | 173.10 | 0.06% | 0.10 | 17334 | 173.20 | 172.00 | 173.70 | 5 | 173.10 | 173.20 | 253 | 3.04% | 37.74% |
| BEIERSDORF | 96.94 | 1.51% | 1.44 | 48952 | 96.06 | 95.78 | 97.10 | 79 | 96.92 | 96.96 | 157 | 2.20% | -10.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BELLWAY | 2294.00 | -2.71% | -64.00 | 18191 | 2342.00 | 2284.00 | 2356.00 | 135 | 2289.00 | 2292.00 | 88 | 9.32% | -37.96% |
| BERKELEY GROUP | 4251.00 | -1.12% | -48.00 | 23270 | 4273.00 | 4226.00 | 4281.00 | 50 | 4247.00 | 4252.00 | 50 | 2.95% | -11.69% |
| BHP Group | 1679.60 | -1.08% | -18.30 | 304864 | 1696.00 | 1666.40 | 1696.00 | 609 | 1678.80 | 1679.40 | 453 | -0.25% | -4.61% |
| BillerudKorsnäs | 154.80 | 3.01% | 4.53 | 55023 | 151.40 | 151.40 | 154.80 | 466 | 154.70 | 154.85 | 160 | 5.79% | 35.57% |
| BNP Paribas | 31.16 | -2.07% | -0.66 | 213584 | 31.33 | 31.02 | 31.50 | 338 | 31.14 | 31.16 | 320 | -1.62% | -39.70% |
| Boliden | 268.70 | 0.98% | 2.60 | 82612 | 264.90 | 264.10 | 270.30 | 477 | 268.30 | 268.50 | 368 | -0.82% | 6.87% |
| Bolloré | 3.21 | 0.12% | 0.00 | 338495 | 3.18 | 3.15 | 3.21 | 500 | 3.20 | 3.21 | 3399 | 3.76% | -17.47% |
| Bouygues | 29.48 | -0.74% | -0.22 | 92394 | 29.56 | 29.32 | 29.66 | 83 | 29.47 | 29.49 | 223 | -0.70% | -21.88% |
| BP PLC | 232.65 | -1.27% | -3.00 | 3735897 | 235.00 | 229.75 | 235.30 | 5282 | 232.65 | 232.80 | 6721 | -0.28% | -50.33% |
| BRENNTAG | 54.64 | -1.41% | -0.78 | 105246 | 55.04 | 54.50 | 55.30 | 132 | 54.64 | 54.66 | 314 | 2.14% | 14.03% |
| BRIT AMER TOBACCO | 2793.50 | -2.10% | -60.00 | 1151435 | 2838.00 | 2787.50 | 2838.00 | 489 | 2793.50 | 2794.50 | 155 | 8.97% | -12.02% |
| BRITISH LAND CO | 334.60 | -3.24% | -11.20 | 333470 | 342.30 | 331.50 | 345.20 | 2111 | 334.20 | 334.70 | 992 | 4.28% | -45.73% |
| BRITVIC | 824.00 | -0.12% | -1.00 | 16847 | 828.50 | 818.00 | 828.50 | 36 | 823.00 | 824.00 | 11 | 1.98% | -8.69% |
| BT GROUP | 99.90 | -0.35% | -0.35 | 1997052 | 100.00 | 98.80 | 100.62 | 2100 | 99.84 | 99.94 | 2287 | -3.19% | -48.10% |
| BUNZL | 2495.00 | -0.32% | -8.00 | 75323 | 2496.00 | 2466.00 | 2500.00 | 547 | 2494.00 | 2497.00 | 232 | 3.86% | 20.51% |
| BURBERRY GROUP | 1594.50 | 0.44% | 7.00 | 75585 | 1590.00 | 1571.50 | 1601.00 | 443 | 1594.00 | 1596.00 | 566 | 6.29% | -28.23% |
| Bureau Veritas | 19.30 | -1.78% | -0.35 | 56902 | 19.47 | 19.27 | 19.52 | 254 | 19.27 | 19.30 | 32 | -0.46% | -15.69% |
| Caixabank SA | 1.83 | -3.14% | -0.06 | 3068300 | 1.87 | 1.82 | 1.87 | 2299 | 1.83 | 1.83 | 6326 | -3.36% | -32.37% |
| Cancom | 44.62 | 0.22% | 0.10 | 10703 | 44.18 | 44.14 | 44.92 | 129 | 44.58 | 44.64 | 118 | -0.85% | -15.12% |
| Cap Gemini | 110.78 | -1.62% | -1.82 | 24272 | 112.25 | 110.55 | 112.45 | 102 | 110.75 | 110.80 | 103 | -0.35% | 3.16% |
| Carl Zeiss Meditec | 109.20 | 2.06% | 2.20 | 22394 | 106.70 | 106.60 | 109.80 | 80 | 109.10 | 109.20 | 24 | 8.91% | -6.06% |
| CARLSBERG B | 851.20 | -0.84% | -7.20 | 26814 | 858.00 | 849.60 | 858.00 | 6 | 851.00 | 851.20 | 44 | 2.90% | -13.68% |
| Carnival | 985.80 | 2.64% | 25.40 | 89348 | 986.80 | 948.80 | 996.00 | 618 | 984.00 | 986.00 | 76 | 7.64% | -73.63% |
| Carrefour | 13.90 | -0.36% | -0.05 | 315646 | 13.89 | 13.82 | 14.01 | 390 | 13.89 | 13.90 | 786 | 4.46% | -6.72% |
| Castellum | 204.00 | 0.99% | 2.00 | 64997 | 202.90 | 200.30 | 204.00 | 291 | 203.80 | 204.00 | 224 | 0.00% | -8.22% |
| CD PROJEKT | 284.40 | 0.00% | 0.00 | - | 284.40 | 284.40 | 284.40 | 6 | 395.00 | 400.00 | 3 | 0.00% | 25.01% |
| Cellnex Telecom | 53.82 | 0.49% | 0.26 | 77704 | 53.33 | 53.24 | 54.02 | 446 | 53.80 | 53.84 | 238 | 3.92% | 49.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CENTAMIN | 201.30 | 0.70% | 1.40 | 229430 | 202.30 | 198.95 | 202.60 | 2792 | 201.20 | 201.60 | 669 | -2.49% | 57.77% |
| CENTRICA | 40.08 | -2.03% | -0.83 | 735967 | 40.78 | 39.86 | 40.78 | 1039 | 40.00 | 40.08 | 3078 | 4.23% | -54.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 697.00 | 0.29% | 2.00 | 19540 | 697.00 | 695.80 | 699.40 | 141 | 697.00 | 697.40 | 126 | -0.77% | 31.08% |
| Michelin (CGDE) | 92.98 | -0.62% | -0.58 | 100424 | 92.76 | 91.96 | 93.12 | 1 | 92.96 | 92.98 | 25 | 2.90% | -14.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CLOSE BROTHERS GROUP | 1004.00 | -1.47% | -15.00 | 9549 | 1007.00 | 995.00 | 1010.00 | 86 | 1003.00 | 1005.00 | 161 | 5.32% | -36.43% |
| CNH Industrial | 6.68 | 0.06% | 0.00 | 369516 | 6.64 | 6.58 | 6.73 | 12 | 6.67 | 6.68 | 375 | 6.19% | -32.25% |
| CNP Assurances | 10.45 | -2.52% | -0.27 | 40805 | 10.64 | 10.42 | 10.70 | 865 | 10.45 | 10.47 | 735 | 6.35% | -39.40% |
| Coca-Cola HBC | 1931.00 | -1.71% | -33.50 | 44270 | 1954.00 | 1926.50 | 1958.00 | 132 | 1930.50 | 1931.50 | 270 | 2.34% | -23.41% |
| COFINIMMO | 126.20 | -0.16% | -0.20 | 1746 | 126.80 | 125.00 | 126.80 | 82 | 126.00 | 126.20 | 30 | 0.80% | -3.66% |
| COLOPLAST | 1009.00 | 2.69% | 26.40 | 74829 | 988.00 | 987.60 | 1036.00 | 58 | 1009.00 | 1010.00 | 10 | -0.20% | 18.67% |
| Commerzbank | 4.14 | -1.66% | -0.07 | 450959 | 4.21 | 4.12 | 4.21 | 1018 | 4.14 | 4.14 | 1000 | -0.40% | -23.73% |
| Compagnie de Saint-G | 36.05 | 0.14% | 0.05 | 232043 | 35.96 | 35.75 | 36.18 | 100 | 36.03 | 36.05 | 433 | 3.72% | -1.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Compass Group | 1211.50 | -1.82% | -22.50 | 417032 | 1219.00 | 1203.50 | 1236.50 | 571 | 1211.00 | 1212.50 | 712 | 2.24% | -34.90% |
| CONTINENTAL | 92.12 | -0.48% | -0.44 | 75359 | 91.90 | 90.66 | 92.32 | 188 | 92.10 | 92.14 | 70 | 9.62% | -19.90% |
| ConvaTec Group | 177.30 | -1.06% | -1.90 | 510359 | 176.90 | 174.50 | 179.00 | 2619 | 177.30 | 177.50 | 1160 | -1.10% | -9.95% |
| Corbion | 38.90 | -0.13% | -0.05 | 21658 | 38.85 | 38.45 | 39.05 | 263 | 38.85 | 38.95 | 302 | 5.70% | 37.92% |
| COVESTRO AG O.N. | 45.61 | 1.22% | 0.55 | 72196 | 45.12 | 44.90 | 45.69 | 53 | 45.60 | 45.62 | 100 | 3.30% | 8.97% |
| Covivio | 57.65 | -1.28% | -0.75 | 7803 | 58.65 | 56.90 | 58.65 | 267 | 57.60 | 57.75 | 79 | 1.74% | -42.24% |
| CRANSWICK | 3646.00 | 0.94% | 34.00 | 7539 | 3602.00 | 3570.00 | 3656.00 | 157 | 3646.00 | 3648.00 | 113 | 6.86% | 6.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CRH PLC | 31.26 | -1.39% | -0.44 | 28061 | 31.44 | 31.11 | 31.44 | 358 | 31.25 | 31.27 | 280 | 6.41% | -11.33% |
| Croda Int | 6212.00 | -0.22% | -14.00 | 8706 | 6220.00 | 6168.00 | 6226.00 | 54 | 6212.00 | 6218.00 | 101 | 1.53% | 21.72% |
| Crédit Agricole | 7.46 | -1.51% | -0.11 | 441673 | 7.52 | 7.44 | 7.59 | 331 | 7.46 | 7.46 | 284 | -1.05% | -41.56% |
| CTS Eventim & Co. | 41.42 | -1.85% | -0.78 | 18888 | 42.28 | 41.12 | 42.28 | 28 | 41.32 | 41.44 | 90 | 2.28% | -25.04% |
| Daimler | 45.69 | -0.56% | -0.26 | 207603 | 45.55 | 45.12 | 45.78 | 415 | 45.66 | 45.69 | 195 | 6.42% | -6.82% |
| Danone | 55.26 | -0.68% | -0.38 | 86379 | 55.46 | 55.14 | 55.52 | 681 | 55.24 | 55.28 | 482 | 0.69% | -24.57% |
| Danske Bank | 84.50 | 0.64% | 0.54 | 709417 | 84.00 | 83.64 | 84.72 | 376 | 84.44 | 84.50 | 858 | 2.39% | -22.40% |
| Dassault Aviation | 712.50 | -1.86% | -13.50 | 321 | 721.50 | 711.50 | 728.00 | 2 | 712.00 | 712.50 | 6 | -1.22% | -38.05% |
| Dassault Systèmes | 160.95 | -0.03% | -0.05 | 13642 | 160.40 | 159.72 | 161.35 | 88 | 160.90 | 160.95 | 7 | 2.03% | 9.64% |
| Davide Campari Milan | 9.37 | -0.52% | -0.05 | 106622 | 9.36 | 9.32 | 9.41 | 1354 | 9.37 | 9.38 | 634 | 3.05% | 15.43% |
| DCC | 6062.00 | -0.95% | -58.00 | 9529 | 6100.00 | 6048.00 | 6106.00 | 175 | 6060.00 | 6064.00 | 25 | -1.00% | -6.42% |
| DECHRA PHARMA | 3196.00 | -0.37% | -12.00 | 7530 | 3182.00 | 3182.00 | 3212.00 | 205 | 3194.00 | 3198.00 | 112 | 0.56% | 10.77% |
| Delivery Hero | 97.98 | 0.66% | 0.64 | 86289 | 97.47 | 97.16 | 98.08 | 74 | 97.96 | 97.98 | 50 | 8.44% | 37.64% |
| Demant | 198.00 | 0.43% | 0.85 | 24800 | 199.85 | 196.15 | 200.90 | 400 | 197.70 | 198.50 | 390 | 7.56% | -6.12% |
| Derwent London | 2494.00 | -2.20% | -56.00 | 19840 | 2554.00 | 2478.00 | 2556.00 | 181 | 2492.00 | 2498.00 | 125 | 3.83% | -36.38% |
| DEUTSCHE BANK | 7.14 | -1.75% | -0.13 | 733501 | 7.19 | 7.12 | 7.21 | 9 | 7.14 | 7.15 | 585 | 3.87% | 4.84% |
| DEUTSCHE BOERSE | 151.00 | -0.85% | -1.30 | 40801 | 151.40 | 149.85 | 151.60 | 195 | 151.00 | 151.10 | 58 | 3.78% | 8.40% |
| DEUTSCHE LUFTHANSA | 7.32 | -0.92% | -0.07 | 200026 | 7.33 | 7.19 | 7.38 | 128 | 7.31 | 7.32 | 1307 | -5.14% | -54.83% |
| DEUTSCHE POST | 39.35 | 0.31% | 0.12 | 318713 | 39.18 | 38.87 | 39.42 | 1016 | 39.34 | 39.36 | 953 | 4.42% | 15.67% |
| Deutsche Telekom | 14.35 | -0.07% | -0.01 | 874462 | 14.35 | 14.27 | 14.38 | 2124 | 14.35 | 14.36 | 2376 | -0.59% | -1.76% |
| Deutsche Wohnen | 42.40 | 0.19% | 0.08 | 77243 | 42.36 | 42.03 | 42.45 | 96 | 42.39 | 42.40 | 215 | -0.54% | 16.17% |
| Diageo | 2641.00 | -1.40% | -37.50 | 515321 | 2676.50 | 2626.00 | 2677.00 | 711 | 2640.50 | 2642.00 | 431 | 8.07% | -16.38% |
| Dialog Semiconductor | 37.00 | 2.72% | 0.98 | 35648 | 35.70 | 35.70 | 37.25 | 108 | 36.91 | 36.97 | 89 | 0.47% | -20.38% |
| DiaSorin | 173.00 | 1.23% | 2.10 | 17065 | 171.00 | 169.00 | 173.20 | 64 | 173.00 | 173.10 | 45 | 1.18% | 48.09% |
| DINO POLSKA S.A. ZY | 151.80 | 0.00% | 0.00 | - | 151.80 | 151.80 | 151.80 | 4 | 125.00 | 150.00 | 11 | 0.00% | 31.66% |
| Diploma | 2180.00 | -2.42% | -54.00 | 10344 | 2224.00 | 2180.00 | 2236.00 | 60 | 2178.00 | 2182.00 | 722 | 29.66% | 9.94% |
| Direct Line Insuranc | 270.20 | -2.53% | -7.00 | 286189 | 277.60 | 269.70 | 277.60 | 1275 | 269.90 | 270.30 | 3097 | -8.12% | -11.55% |
| DNB ASA | 129.10 | 0.47% | 0.60 | 337971 | 129.00 | 128.15 | 129.50 | 291 | 129.05 | 129.10 | 621 | -0.54% | -21.88% |
| DOMETIC GROUP AB | 110.90 | -2.68% | -3.05 | 28676 | 113.92 | 110.65 | 113.92 | 375 | 110.55 | 110.95 | 229 | 9.73% | 20.74% |
| DS Smith | 296.60 | 0.64% | 1.90 | 1074561 | 294.10 | 287.50 | 297.10 | 872 | 296.60 | 296.80 | 391 | 8.43% | -23.20% |
| DSV Panalpina | 1046.00 | 1.85% | 19.00 | 32552 | 1031.75 | 1031.00 | 1049.00 | 16 | 1046.00 | 1046.50 | 89 | 4.94% | 33.48% |
| E.ON | 9.41 | 0.28% | 0.03 | 1012366 | 9.36 | 9.34 | 9.45 | 1830 | 9.41 | 9.41 | 2723 | 0.21% | -1.79% |
| Edenred | 38.61 | -1.88% | -0.74 | 126641 | 39.22 | 38.48 | 39.22 | 55 | 38.60 | 38.61 | 460 | -2.33% | -14.46% |
| EDP-ENERGIAS | 4.14 | -0.74% | -0.03 | 603825 | 4.16 | 4.14 | 4.17 | 1162 | 4.14 | 4.14 | 857 | -0.19% | 10.88% |
| Eiffage | 71.02 | 0.14% | 0.10 | 60115 | 70.90 | 70.06 | 71.32 | 100 | 70.98 | 71.06 | 127 | -1.01% | -30.81% |
| E.D.F. | 8.78 | 0.14% | 0.01 | 235042 | 8.74 | 8.66 | 8.79 | 271 | 8.78 | 8.78 | 270 | 4.48% | -11.63% |
| ELECTROCOMPONENTS | 702.00 | -1.20% | -8.50 | 40859 | 710.50 | 699.00 | 710.50 | 20 | 701.50 | 702.50 | 1114 | 0.82% | 5.10% |
| Electrolux B | 212.00 | 2.91% | 6.00 | 410140 | 206.60 | 206.60 | 212.70 | 453 | 212.00 | 212.10 | 2635 | 8.59% | -10.36% |
| Elekta B | 113.30 | 0.76% | 0.85 | 60260 | 112.45 | 110.95 | 113.70 | 158 | 113.20 | 113.35 | 219 | -0.22% | -8.80% |
| Elia Group | 87.40 | 0.81% | 0.70 | 6387 | 87.30 | 85.90 | 88.20 | 3 | 87.30 | 87.40 | 18 | 2.24% | 9.82% |
| Elis | 10.47 | 0.87% | 0.09 | 60294 | 10.30 | 10.23 | 10.50 | 136 | 10.47 | 10.48 | 75 | 4.32% | -44.01% |
| Elisa A | 50.98 | 0.43% | 0.22 | 20464 | 50.98 | 50.88 | 51.36 | 237 | 50.84 | 51.06 | 96 | 1.65% | 3.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 20.27 | 0.15% | 0.03 | 50299 | 20.19 | 20.13 | 20.44 | 228 | 20.25 | 20.27 | 718 | 3.48% | -11.50% |
| Endesa | 23.09 | -0.17% | -0.04 | 45314 | 23.10 | 23.04 | 23.25 | 616 | 23.08 | 23.10 | 571 | 2.53% | -2.65% |
| ENEL | 7.51 | 0.60% | 0.04 | 1245754 | 7.43 | 7.40 | 7.56 | 1031 | 7.51 | 7.51 | 2630 | 3.01% | 5.45% |
| Engie S.A. | 11.31 | -0.77% | -0.09 | 424233 | 11.30 | 11.16 | 11.32 | 1060 | 11.30 | 11.31 | 2740 | 1.72% | -20.96% |
| ENI | 6.79 | -0.93% | -0.06 | 510930 | 6.86 | 6.75 | 6.86 | 1513 | 6.78 | 6.79 | 2200 | -1.73% | -50.68% |
| Entra ASA | 129.90 | 0.12% | 0.15 | 17528 | 130.00 | 129.10 | 130.00 | 360 | 129.60 | 130.00 | 473 | 2.33% | -10.64% |
| EPIROC AB A | 134.30 | 2.68% | 3.50 | 134314 | 132.65 | 131.35 | 134.65 | 640 | 134.10 | 134.35 | 1177 | 3.89% | 14.04% |
| EQT | 177.60 | -1.09% | -1.95 | 127122 | 178.28 | 177.10 | 179.65 | 250 | 177.60 | 177.70 | 418 | 15.67% | 65.03% |
| Equinor | 135.30 | -2.03% | -2.80 | 432586 | 137.70 | 134.60 | 138.35 | 1221 | 135.25 | 135.35 | 709 | -1.37% | -21.31% |
| Ericsson B | 97.70 | 0.62% | 0.60 | 644722 | 97.10 | 96.66 | 98.02 | 1052 | 97.68 | 97.70 | 453 | 2.60% | 18.73% |
| ERSTE GROUP BANK | 17.95 | -1.02% | -0.18 | 68868 | 18.11 | 17.82 | 18.16 | 4 | 17.95 | 17.95 | 99 | -0.71% | -46.11% |
| EssilorLuxottica | 114.95 | 2.04% | 2.30 | 62907 | 112.35 | 112.30 | 115.25 | 472 | 114.90 | 114.95 | 154 | 3.97% | -17.23% |
| ESSITY AB B | 305.30 | -0.36% | -1.10 | 164368 | 308.00 | 303.70 | 309.40 | 1174 | 305.20 | 305.40 | 828 | 1.93% | 1.32% |
| Eurazeo | 46.20 | -1.24% | -0.58 | 3396 | 46.58 | 46.06 | 46.58 | 68 | 46.02 | 46.22 | 18 | 2.63% | -23.37% |
| Eurofins Scientific | 672.00 | -0.24% | -1.60 | 3212 | 675.60 | 669.80 | 676.80 | 9 | 671.80 | 672.20 | 2 | 2.65% | 36.30% |
| Euronext | 105.00 | 0.19% | 0.20 | 25251 | 104.75 | 103.50 | 105.60 | 141 | 104.90 | 105.00 | 261 | 4.07% | 44.65% |
| EVOLUTION GAM.GR.SK- | 610.20 | 1.16% | 7.00 | 56168 | 604.20 | 602.80 | 612.00 | 169 | 610.00 | 610.40 | 18 | 5.09% | 113.14% |
| Evonik Industries | 22.23 | -0.40% | -0.09 | 107675 | 22.32 | 22.04 | 22.32 | 94 | 22.23 | 22.24 | 122 | 0.31% | -18.06% |
| Evotec | 22.24 | 0.04% | 0.01 | 28265 | 22.07 | 21.95 | 22.38 | 21 | 22.21 | 22.25 | 97 | 0.27% | -3.85% |
| EVRAZ | 340.20 | 0.83% | 2.80 | 100575 | 334.50 | 332.20 | 341.40 | 280 | 340.10 | 340.50 | 677 | 2.93% | -15.88% |
| Exor NV | 46.95 | -1.37% | -0.65 | 56767 | 47.60 | 46.67 | 47.72 | 315 | 46.93 | 46.98 | 253 | 0.72% | -31.45% |
| EXPERIAN | 2956.00 | -0.20% | -6.00 | 165591 | 2946.00 | 2920.00 | 2964.00 | 266 | 2955.00 | 2957.00 | 145 | 0.03% | 15.66% |
| Fabege | 123.10 | -0.73% | -0.90 | 137975 | 124.00 | 122.00 | 124.10 | 335 | 123.05 | 123.10 | 802 | -2.63% | -20.41% |
| Fastighets Balder B | 452.15 | -0.19% | -0.85 | 30527 | 447.40 | 445.70 | 452.20 | 45 | 452.00 | 452.60 | 78 | 5.02% | 4.46% |
| Faurecia | 36.26 | 0.86% | 0.31 | 49534 | 35.74 | 35.48 | 36.47 | 12 | 36.26 | 36.29 | 367 | 6.14% | -25.06% |
| Ferguson | 7920.00 | 6.25% | 466.00 | 101717 | 7645.00 | 7645.00 | 7934.00 | 27 | 7920.00 | 7922.00 | 163 | 4.19% | 7.62% |
| Ferrari N.V. | 156.55 | -0.41% | -0.65 | 22351 | 157.25 | 155.60 | 157.60 | 82 | 156.45 | 156.55 | 192 | 1.62% | 6.00% |
| FERROVIAL | 21.34 | -1.11% | -0.24 | 177784 | 21.52 | 21.01 | 21.52 | 138 | 21.33 | 21.35 | 820 | 0.00% | -19.63% |
| Fiat Chrysler | 10.48 | -1.49% | -0.16 | 390556 | 10.62 | 10.45 | 10.62 | 306 | 10.48 | 10.48 | 131 | 7.37% | -19.76% |
| FinecoBank S.p.A. | 11.72 | 0.21% | 0.03 | 125405 | 11.71 | 11.60 | 11.80 | 231 | 11.72 | 11.73 | 458 | 2.32% | 9.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 12485.00 | 0.00% | 0.00 | 20165 | 12490.00 | 12315.00 | 12535.00 | 33 | 12485.00 | 12500.00 | 188 | 5.31% | 37.89% |
| FORTUM | 17.12 | 0.23% | 0.04 | 90753 | 17.14 | 17.00 | 17.19 | 450 | 17.11 | 17.12 | 692 | 0.18% | -22.43% |
| freenet | 17.48 | -0.54% | -0.10 | 41458 | 17.56 | 17.28 | 17.56 | 44 | 17.46 | 17.50 | 110 | -0.03% | -14.17% |
| FRESENIUS MED. CARE | 72.21 | -0.15% | -0.11 | 39870 | 72.00 | 71.90 | 72.32 | 36 | 72.18 | 72.20 | 66 | 3.76% | 10.04% |
| FRESENIUS | 38.59 | -0.98% | -0.38 | 180067 | 38.80 | 38.49 | 38.90 | 672 | 38.59 | 38.60 | 291 | 3.18% | -22.17% |
| FRESNILLO | 1197.00 | 1.83% | 21.50 | 115869 | 1194.50 | 1175.00 | 1209.50 | 181 | 1195.50 | 1197.50 | 315 | -7.98% | 82.47% |
| FUCHS PETROLUB PRF | 42.42 | 0.24% | 0.10 | 10135 | 42.34 | 42.02 | 42.46 | 20 | 42.42 | 42.44 | 53 | 5.12% | -3.99% |
| G4S Plc | 188.85 | -0.37% | -0.70 | 348566 | 188.80 | 188.40 | 190.35 | 1095 | 188.70 | 188.85 | 2515 | 1.50% | -13.41% |
| Galapagos | 122.30 | 0.04% | 0.05 | 20354 | 122.05 | 119.00 | 124.45 | 19 | 122.30 | 122.40 | 32 | 3.25% | -34.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galp Energia | 7.86 | -2.89% | -0.23 | 221170 | 8.10 | 7.85 | 8.10 | 656 | 7.85 | 7.86 | 427 | -4.03% | -45.72% |
| Games Workshop Group | 10090.00 | 0.50% | 50.00 | 4104 | 10100.00 | 10010.00 | 10210.00 | 12 | 10080.00 | 10100.00 | 352 | 7.21% | 63.65% |
| GEA GROUP | 29.90 | -0.80% | -0.24 | 31211 | 30.04 | 29.79 | 30.13 | 1 | 29.90 | 29.91 | 74 | 3.25% | 2.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 108.90 | -1.45% | -1.60 | 32610 | 109.60 | 107.90 | 109.60 | 105 | 108.70 | 108.90 | 80 | 4.10% | -30.89% |
| Genmab | 2363.00 | 0.90% | 21.00 | 32386 | 2360.50 | 2345.00 | 2394.00 | 5 | 2362.00 | 2363.00 | 26 | -3.34% | 58.03% |
| GENUS | 3840.00 | 0.16% | 6.00 | 2410 | 3844.00 | 3826.00 | 3854.00 | 19 | 3832.00 | 3844.00 | 86 | 2.46% | 20.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gerresheimer | 95.90 | 0.47% | 0.45 | 19431 | 95.45 | 94.80 | 96.30 | 20 | 95.90 | 95.95 | 21 | 0.69% | 37.54% |
| Getinge B | 189.45 | -0.94% | -1.80 | 76412 | 189.80 | 188.70 | 191.80 | 4 | 189.40 | 190.00 | 232 | 0.07% | 10.20% |
| Getlink SE | 11.53 | 0.96% | 0.11 | 87995 | 11.35 | 11.26 | 11.54 | 812 | 11.52 | 11.53 | 248 | -0.87% | -26.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gjensidige Forsikr | 192.80 | 0.73% | 1.40 | 22244 | 191.90 | 191.20 | 194.00 | 19 | 192.70 | 192.90 | 510 | -1.95% | 3.85% |
| GLANBIA | 8.65 | -1.93% | -0.17 | 5788 | 8.80 | 8.62 | 8.68 | 53 | 8.61 | 8.63 | 277 | 1.09% | -15.68% |
| GLAXOSMITHKLINE | 1456.40 | -0.70% | -10.20 | 559185 | 1465.00 | 1445.80 | 1466.00 | 211 | 1456.20 | 1456.40 | 381 | -1.31% | -17.55% |
| Glencore Plc | 163.44 | -1.04% | -1.72 | 2567981 | 164.64 | 161.78 | 164.92 | 128 | 163.38 | 163.48 | 3943 | -4.83% | -30.30% |
| GN Store Nord | 483.70 | 0.12% | 0.60 | 23109 | 485.00 | 477.50 | 486.60 | 38 | 483.40 | 483.60 | 31 | 2.05% | 53.71% |
| GRAINGER | 296.40 | -2.82% | -8.60 | 68114 | 303.40 | 293.80 | 304.60 | 1341 | 296.40 | 296.80 | 478 | 2.97% | -2.31% |
| Grand City Propertie | 20.42 | -0.87% | -0.18 | 17348 | 20.58 | 20.29 | 20.58 | 334 | 20.42 | 20.44 | 37 | -3.65% | -3.92% |
| GRENKE | 30.54 | -0.26% | -0.08 | 30293 | 31.10 | 29.10 | 31.48 | 105 | 30.50 | 30.58 | 59 | -1.26% | -66.70% |
| GRIFOLS CL. A | 24.42 | -0.29% | -0.07 | 58705 | 24.36 | 24.29 | 24.57 | 14 | 24.41 | 24.43 | 413 | 2.86% | -22.35% |
| GBL | 76.68 | -1.69% | -1.32 | 11518 | 77.77 | 76.62 | 77.88 | 3 | 76.64 | 76.68 | 16 | 2.15% | -17.06% |
| GVC HOLDINGS | 1012.50 | 3.42% | 33.50 | 280929 | 978.00 | 965.20 | 1014.50 | 771 | 1012.50 | 1013.50 | 169 | 15.07% | 11.22% |
| H. Lundbeck | 205.10 | -0.92% | -1.90 | 18556 | 206.60 | 204.30 | 206.60 | 58 | 205.10 | 205.40 | 254 | -0.38% | -18.66% |
| Halma | 2321.00 | 1.35% | 31.00 | 55086 | 2289.00 | 2281.00 | 2329.00 | 116 | 2321.00 | 2323.00 | 249 | 2.23% | 8.38% |
| Hannover Rueck | 131.60 | -0.38% | -0.50 | 27019 | 132.40 | 131.10 | 133.10 | 92 | 131.50 | 131.60 | 118 | 4.02% | -23.38% |
| HARGREAVES LANSDOWN | 1546.50 | -2.06% | -32.50 | 28433 | 1588.00 | 1546.50 | 1588.00 | 313 | 1544.50 | 1547.00 | 303 | -0.09% | -18.29% |
| HAYS | 112.00 | -0.97% | -1.10 | 181329 | 112.70 | 111.00 | 112.70 | 263 | 112.00 | 112.10 | 320 | 3.57% | -37.75% |
| HeidelbergCement AG | 52.10 | -0.15% | -0.08 | 34888 | 51.98 | 51.68 | 52.20 | 381 | 52.06 | 52.10 | 333 | 4.38% | -19.70% |
| Heineken Holding | 67.30 | -0.37% | -0.25 | 7415 | 67.55 | 66.85 | 67.55 | 200 | 67.20 | 67.30 | 100 | 0.75% | -22.00% |
| Heineken | 76.76 | -0.60% | -0.46 | 72404 | 77.08 | 76.34 | 77.18 | 113 | 76.74 | 76.76 | 30 | 1.50% | -18.82% |
| Hellofresh | 47.56 | 3.17% | 1.46 | 202908 | 46.18 | 45.56 | 48.26 | 60 | 47.54 | 47.66 | 6 | 11.89% | 146.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HENKEL Vz | 88.38 | 0.84% | 0.74 | 121489 | 88.64 | 87.40 | 89.70 | 15 | 88.38 | 88.42 | 26 | 0.81% | -5.01% |
| Hennes & Mauritz B | 155.50 | 1.87% | 2.85 | 432052 | 153.00 | 152.50 | 155.95 | 1270 | 155.40 | 155.45 | 556 | 2.69% | -19.78% |
| HERA | 3.20 | -0.56% | -0.02 | 161708 | 3.21 | 3.19 | 3.24 | 740 | 3.20 | 3.20 | 1572 | 0.37% | -17.53% |
| HERMES INTL | 733.60 | -0.14% | -1.00 | 6586 | 732.60 | 730.40 | 736.90 | 2 | 733.40 | 733.60 | 21 | 1.07% | 10.00% |
| Hexagon B | 687.20 | 1.48% | 10.00 | 66802 | 680.60 | 676.60 | 689.40 | 312 | 687.00 | 687.40 | 34 | 5.88% | 29.43% |
| Hexpol B | 79.25 | -1.18% | -0.95 | 27913 | 80.05 | 79.25 | 80.05 | 201 | 79.10 | 79.25 | 14 | 4.29% | -12.68% |
| HIKMA PHARMA | 2568.00 | 0.35% | 9.00 | 27904 | 2546.00 | 2520.00 | 2577.00 | 428 | 2568.00 | 2571.00 | 453 | -0.51% | 28.98% |
| HISCOX LTD LS-,065 | 895.00 | -0.44% | -4.00 | 98087 | 910.40 | 882.40 | 910.80 | 375 | 895.00 | 895.40 | 510 | 0.94% | -36.69% |
| Holmen B | 335.40 | -0.59% | -2.00 | 7464 | 338.80 | 335.40 | 338.80 | 125 | 335.20 | 335.60 | 227 | 3.12% | 18.80% |
| HOMESERVE | 1222.00 | -3.40% | -43.00 | 122348 | 1264.00 | 1222.00 | 1264.00 | 389 | 1221.00 | 1223.00 | 414 | 1.85% | 0.56% |
| HOWDEN JOINERY GROUP | 579.40 | -0.82% | -4.80 | 165671 | 580.20 | 577.00 | 583.40 | 381 | 579.20 | 579.40 | 407 | 5.68% | -13.19% |
| HSBC Holdings | 299.75 | -3.10% | -9.57 | 3803604 | 305.45 | 296.85 | 305.60 | 2889 | 299.75 | 299.85 | 1961 | 7.31% | -47.97% |
| Huhtamäki | 42.00 | -0.57% | -0.24 | 37597 | 41.92 | 41.90 | 42.50 | 120 | 41.94 | 42.00 | 212 | 7.15% | 2.25% |
| HUSQVARNA B | 96.86 | 0.71% | 0.68 | 221926 | 96.42 | 95.88 | 97.58 | 300 | 96.82 | 96.86 | 1107 | 4.50% | 28.45% |
| IBERDROLA | 10.62 | 1.00% | 0.10 | 1732523 | 10.47 | 10.46 | 10.66 | 2048 | 10.62 | 10.62 | 2027 | 1.35% | 14.47% |
| ICA Gruppen | 467.20 | 0.75% | 3.50 | 44335 | 464.10 | 464.10 | 469.65 | 121 | 467.20 | 467.40 | 61 | 1.74% | 6.04% |
| Icade SA | 46.24 | -1.03% | -0.48 | 12975 | 46.60 | 45.78 | 46.60 | 35 | 46.10 | 46.28 | 92 | 2.41% | -51.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| IG GROUP HOLDINGS | 789.00 | -0.50% | -4.00 | 42466 | 805.00 | 784.00 | 805.50 | 487 | 788.50 | 789.50 | 581 | -4.63% | 13.87% |
| Iliad | 158.55 | -0.66% | -1.05 | 9838 | 159.50 | 157.90 | 160.00 | 4 | 158.55 | 158.70 | 3 | -2.98% | 38.12% |
| IMCD | 101.35 | 0.20% | 0.20 | 13359 | 101.65 | 100.70 | 101.75 | 51 | 101.30 | 101.35 | 62 | -1.41% | 29.76% |
| IMI PLC | 1059.00 | 0.00% | 0.00 | 32911 | 1060.00 | 1049.00 | 1066.00 | 740 | 1058.00 | 1060.00 | 45 | 3.72% | -10.10% |
| Imperial Brands | 1375.50 | -1.64% | -23.00 | 117739 | 1397.50 | 1370.50 | 1397.75 | 299 | 1375.00 | 1375.50 | 189 | 4.13% | -24.82% |
| Inchcape | 434.80 | -1.09% | -4.80 | 48800 | 434.60 | 433.20 | 438.60 | 225 | 434.20 | 435.40 | 803 | 2.76% | -37.87% |
| Inditex Ind De Desno | 24.10 | 0.04% | 0.01 | 278245 | 23.95 | 23.80 | 24.17 | 1020 | 24.10 | 24.12 | 572 | -0.99% | -23.57% |
| Industrivärden A | 241.60 | -0.25% | -0.60 | 41226 | 241.40 | 240.50 | 243.00 | 498 | 241.60 | 242.00 | 131 | 3.95% | 4.22% |
| Indutrade | 477.40 | 0.63% | 3.00 | 9181 | 475.60 | 472.80 | 478.20 | 33 | 477.20 | 477.80 | 2 | 0.85% | 41.36% |
| Infineon Technologie | 23.98 | 0.25% | 0.06 | 546136 | 23.95 | 23.70 | 24.14 | 400 | 23.98 | 23.99 | 896 | 4.54% | 18.00% |
| Informa Plc | 374.40 | -1.32% | -5.00 | 355644 | 378.80 | 371.00 | 378.80 | 855 | 374.30 | 374.70 | 900 | 2.82% | -55.87% |
| INFRASTRUT.WIRELESS | 9.47 | -0.16% | -0.01 | 379722 | 9.49 | 9.38 | 9.49 | 485 | 9.47 | 9.48 | 704 | 3.15% | 8.46% |
| ING Groep | 6.09 | -1.29% | -0.08 | 1513517 | 6.11 | 6.05 | 6.15 | 2758 | 6.09 | 6.10 | 367 | 3.37% | -42.56% |
| Ingenico Group | 136.15 | -1.73% | -2.40 | 2760 | 138.20 | 135.95 | 138.35 | 5 | 136.10 | 136.15 | 6 | -1.25% | 43.07% |
| Inmobiliaria Colonia | 6.99 | -0.64% | -0.04 | 72307 | 7.01 | 6.87 | 7.01 | 1381 | 6.98 | 6.99 | 1011 | 0.46% | -38.40% |
| Intercontinental Hot | 4126.00 | -0.17% | -7.00 | 60524 | 4113.00 | 4044.00 | 4138.00 | 20 | 4125.00 | 4127.00 | 58 | 5.06% | -20.69% |
| Intermediate Capital | 1182.00 | -1.42% | -17.00 | 25940 | 1196.00 | 1173.00 | 1199.00 | 292 | 1181.00 | 1183.00 | 172 | 2.48% | -25.71% |
| International Consol | 91.32 | -3.02% | -2.84 | 3013402 | 94.82 | 89.72 | 94.82 | 4773 | 91.22 | 91.40 | 2074 | -2.91% | -77.28% |
| INTERPUMP GROUP | 31.84 | 0.57% | 0.18 | 10094 | 31.56 | 31.38 | 31.88 | 79 | 31.82 | 31.86 | 78 | 4.97% | 11.71% |
| Intertek Group | 6418.00 | 0.50% | 32.00 | 13392 | 6362.00 | 6314.00 | 6420.00 | 65 | 6406.00 | 6412.00 | 40 | 2.27% | 9.39% |
| INTESA SANPAOLO | 1.62 | -0.10% | -0.00 | 2819055 | 1.62 | 1.61 | 1.62 | 7668 | 1.62 | 1.62 | 5501 | -0.66% | -30.99% |
| Investment AB Latour | 210.60 | -0.09% | -0.20 | 32812 | 211.40 | 210.40 | 212.60 | 220 | 210.40 | 210.80 | 163 | 4.15% | 37.78% |
| Investor B | 587.40 | -0.31% | -1.80 | 133396 | 588.00 | 585.40 | 590.80 | 116 | 587.00 | 587.40 | 521 | 4.39% | 15.12% |
| Ipsen | 89.70 | 0.39% | 0.35 | 9985 | 89.45 | 88.85 | 90.50 | 10 | 89.40 | 89.55 | 48 | -0.45% | 13.82% |
| ISS | 83.86 | 0.74% | 0.62 | 32367 | 83.30 | 81.62 | 84.44 | 160 | 83.70 | 83.86 | 3 | -4.48% | -48.02% |
| ITALGAS S.P.A. O.N. | 5.50 | -0.09% | -0.01 | 61021 | 5.49 | 5.45 | 5.53 | 443 | 5.49 | 5.50 | 967 | 3.29% | 0.77% |
| ITV Plc | 66.38 | 0.51% | 0.34 | 1782173 | 65.68 | 65.24 | 66.70 | 6395 | 66.40 | 66.46 | 6522 | 10.51% | -56.28% |
| IWG PLC | 256.80 | -2.13% | -5.60 | 78945 | 259.60 | 256.80 | 260.20 | 137 | 256.80 | 257.20 | 183 | -3.03% | -39.79% |
| JD Sports Fashion | 799.20 | -1.91% | -15.60 | 69018 | 807.00 | 798.80 | 811.40 | 270 | 797.40 | 798.20 | 200 | 9.22% | -2.65% |
| JDE Peet's | 35.03 | -0.23% | -0.08 | 12701 | 35.10 | 34.82 | 35.18 | 74 | 35.00 | 35.04 | 17 | -3.81% | 0.00% |
| Jeronimo Martins | 13.98 | 0.29% | 0.04 | 27803 | 13.93 | 13.90 | 14.12 | 4 | 13.97 | 13.98 | 34 | 0.69% | -4.97% |
| Johnson, Matthey | 2362.00 | 0.77% | 18.00 | 47771 | 2339.00 | 2330.00 | 2367.00 | 561 | 2362.00 | 2363.00 | 34 | 0.26% | -21.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Just Eat Takeaway.co | 95.64 | 0.10% | 0.10 | 67519 | 95.82 | 94.90 | 96.19 | 71 | 95.62 | 95.66 | 79 | 3.09% | 16.44% |
| KBC Groep | 42.97 | -1.58% | -0.69 | 108935 | 43.37 | 42.69 | 43.45 | 13 | 42.96 | 42.97 | 49 | -1.09% | -34.93% |
| KERING | 574.40 | 0.16% | 0.90 | 16753 | 571.30 | 569.50 | 575.80 | 12 | 574.20 | 574.50 | 36 | -0.50% | -2.22% |
| KERRY GROUP A | 109.10 | 0.18% | 0.20 | 103883 | 109.50 | 108.60 | 110.40 | 142 | 109.00 | 109.20 | 108 | -2.42% | -1.27% |
| Kesko B | 22.08 | 0.73% | 0.16 | 188505 | 22.02 | 21.84 | 22.14 | 1165 | 22.08 | 22.10 | 749 | 3.40% | 38.95% |
| KGHM POLSKA MIEDZ | 84.90 | 0.00% | 0.00 | - | 84.90 | 84.90 | 84.90 | 48 | 84.30 | 128.95 | 47 | 0.00% | -17.73% |
| KINGFISHER | 293.80 | 0.69% | 2.00 | 661705 | 293.70 | 291.00 | 295.20 | 601 | 293.70 | 293.80 | 1351 | 10.15% | 34.04% |
| Kingspan Group | 76.55 | -0.20% | -0.15 | 22462 | 76.22 | 75.95 | 76.65 | 50 | 76.40 | 76.55 | 1 | 4.78% | 40.70% |
| Kinnevik AB 'B' | 358.60 | 0.06% | 0.20 | 61193 | 359.05 | 356.90 | 363.50 | 45 | 358.55 | 358.75 | 251 | 9.49% | 56.71% |
| KION GROUP | 74.58 | 0.84% | 0.62 | 15573 | 73.64 | 73.40 | 75.14 | 2 | 74.56 | 74.58 | 17 | 2.24% | 19.64% |
| Klépierre | 11.09 | -2.46% | -0.28 | 235834 | 11.30 | 10.97 | 11.30 | 201 | 11.07 | 11.08 | 131 | 7.22% | -66.38% |
| KNORR-BREMSE AG INH | 100.22 | -0.28% | -0.28 | 21198 | 100.48 | 99.68 | 100.62 | 28 | 100.20 | 100.24 | 30 | 0.89% | 10.63% |
| KOJAMO OYJ | 18.30 | -0.54% | -0.10 | 152143 | 18.40 | 18.14 | 18.48 | 699 | 18.28 | 18.30 | 584 | -2.65% | 13.16% |
| KONE | 75.44 | 0.64% | 0.48 | 118218 | 74.74 | 74.36 | 75.80 | 41 | 75.44 | 75.46 | 199 | 5.28% | 28.58% |
| Ahold Delhaize | 25.73 | -0.54% | -0.14 | 133047 | 25.72 | 25.66 | 25.83 | 383 | 25.73 | 25.74 | 770 | 1.57% | 15.65% |
| Koninklijke DSM | 135.25 | -0.26% | -0.35 | 22069 | 135.30 | 134.85 | 136.05 | 49 | 135.25 | 135.30 | 64 | 0.04% | 16.75% |
| KONINKLIJKE KPN | 2.03 | -0.10% | -0.00 | 839548 | 2.03 | 2.02 | 2.03 | 4161 | 2.03 | 2.03 | 2153 | -0.34% | -23.06% |
| PHILIPS | 40.45 | 1.16% | 0.47 | 341762 | 39.94 | 39.52 | 40.62 | 148 | 40.45 | 40.46 | 410 | 3.40% | -6.54% |
| Koninklijke Vopak | 48.65 | -0.21% | -0.10 | 20699 | 48.62 | 48.52 | 48.98 | 1 | 48.63 | 48.64 | 80 | -0.10% | 0.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| L'Oreal | 283.00 | 1.14% | 3.20 | 48334 | 280.70 | 279.30 | 283.40 | 99 | 283.00 | 283.10 | 22 | 3.48% | 6.07% |
| La Francaise des Jeu | 32.04 | -1.35% | -0.44 | 4804 | 32.56 | 31.91 | 32.56 | 8 | 32.00 | 32.06 | 139 | 6.70% | 36.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Land Securities Grou | 515.30 | -3.32% | -17.70 | 118017 | 528.90 | 508.20 | 529.80 | 108 | 515.20 | 515.90 | 422 | 4.69% | -46.10% |
| Lanxess | 50.22 | -1.20% | -0.61 | 13059 | 50.74 | 49.93 | 50.74 | 34 | 50.18 | 50.22 | 101 | 3.19% | -15.20% |
| LEG Immobilien | 121.36 | -0.49% | -0.60 | 21836 | 122.92 | 120.48 | 122.92 | 39 | 121.26 | 121.40 | 17 | -1.63% | 15.60% |
| Legal & General | 185.00 | -2.19% | -4.15 | 1476659 | 188.55 | 184.05 | 188.55 | 658 | 184.70 | 184.75 | 1800 | 4.16% | -37.78% |
| Legrand | 67.28 | 0.48% | 0.32 | 44219 | 66.70 | 66.54 | 67.40 | 36 | 67.26 | 67.30 | 313 | 0.97% | -7.92% |
| Leonardo S.p.A. | 5.07 | -1.63% | -0.08 | 385486 | 5.16 | 5.04 | 5.16 | 1146 | 5.06 | 5.07 | 1546 | -0.04% | -51.00% |
| LIFCO AB B | 692.00 | 0.95% | 6.50 | 1697 | 684.50 | 683.00 | 693.50 | 31 | 692.00 | 695.00 | 23 | 2.77% | 19.63% |
| LINDE PLC EO 0,001 | 202.50 | -0.74% | -1.50 | 43797 | 202.40 | 201.30 | 203.00 | 276 | 202.30 | 202.50 | 261 | 1.69% | 7.26% |
| Lloyds Banking Group | 26.39 | -1.14% | -0.30 | 20269854 | 26.40 | 26.16 | 26.50 | 8546 | 26.36 | 26.38 | 23806 | 11.56% | -57.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 8855.00 | -0.17% | -15.00 | 29155 | 8898.00 | 8770.00 | 8900.00 | 10 | 8856.00 | 8860.00 | 17 | 1.84% | 14.48% |
| LONDONMETRIC PROP PL | 220.60 | -2.04% | -4.60 | 60274 | 223.80 | 218.00 | 225.20 | 483 | 220.40 | 221.80 | 426 | 1.53% | -4.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LPP | 6890.00 | 0.00% | 0.00 | - | 6890.00 | 6890.00 | 6890.00 | 1 | 7170.00 | 6930.00 | 1 | 0.00% | -11.27% |
| Lundbergföretagen B | 450.40 | 0.00% | 0.00 | 13512 | 449.60 | 448.00 | 453.60 | 201 | 449.60 | 450.40 | 23 | 3.30% | 9.37% |
| Lundin Energy | 183.40 | -1.13% | -2.10 | 342503 | 186.80 | 181.15 | 186.80 | 9 | 183.40 | 183.50 | 62 | -2.60% | -41.79% |
| LVMH Moët Henn. L. Vui | 408.50 | 0.44% | 1.80 | 37662 | 404.75 | 403.00 | 409.55 | 15 | 408.40 | 408.45 | 10 | 3.09% | -1.81% |
| M&G PLC | 157.90 | -0.32% | -0.50 | 423232 | 159.00 | 156.15 | 159.00 | 1012 | 157.45 | 157.75 | 3020 | 6.02% | -33.39% |
| Man Group | 116.55 | -1.73% | -2.05 | 95667 | 119.65 | 116.55 | 119.78 | 754 | 116.40 | 116.50 | 276 | 0.08% | -24.89% |
| Marks & Spencer (M&S | 97.64 | -2.09% | -2.08 | 675604 | 100.20 | 96.64 | 100.20 | 470 | 97.60 | 97.68 | 408 | -4.21% | -53.31% |
| Masmovil Ibercom | 22.50 | 0.00% | 0.00 | 4341 | 22.52 | 22.50 | 22.52 | 80073 | 22.50 | 22.52 | 4985 | 0.13% | 11.17% |
| Mediobanca Banca di | 6.74 | -0.97% | -0.07 | 128542 | 6.78 | 6.72 | 6.78 | 1021 | 6.73 | 6.74 | 1021 | 1.22% | -30.84% |
| MEGGITT | 255.70 | -2.59% | -6.80 | 155397 | 262.80 | 255.20 | 262.80 | 388 | 255.30 | 255.80 | 408 | 2.74% | -59.94% |
| Melrose Industries | 116.80 | -0.93% | -1.10 | 485005 | 118.00 | 114.45 | 118.25 | 5227 | 116.60 | 116.80 | 5029 | 8.56% | -51.10% |
| MERCK KGAA | 125.25 | 0.22% | 0.28 | 55108 | 124.40 | 124.08 | 125.45 | 181 | 125.20 | 125.30 | 232 | 0.75% | 18.57% |
| Merlin Properties SO | 7.04 | -1.05% | -0.07 | 56913 | 7.08 | 7.00 | 7.08 | 2615 | 7.04 | 7.05 | 787 | 6.19% | -44.16% |
| Metso Outotec | 5.92 | 0.17% | 0.01 | 350563 | 5.98 | 5.89 | 6.02 | 1281 | 5.91 | 5.92 | 461 | -4.45% | 2.34% |
| Moncler | 35.18 | 0.09% | 0.03 | 91029 | 35.00 | 34.74 | 35.38 | 133 | 35.16 | 35.18 | 178 | -0.06% | -12.41% |
| MONDI | 1659.50 | 3.62% | 58.00 | 239507 | 1607.00 | 1589.00 | 1667.50 | 166 | 1659.50 | 1660.00 | 179 | 5.22% | -9.67% |
| MONEYSUPERMARKET.COM | 265.80 | -0.45% | -1.20 | 67845 | 266.20 | 264.40 | 267.60 | 1764 | 265.00 | 265.80 | 351 | 0.07% | -19.41% |
| MorphoSys | 108.40 | -0.05% | -0.05 | 5851 | 108.15 | 107.35 | 108.95 | 20 | 108.35 | 108.40 | 27 | -1.90% | -14.87% |
| MORRISON WM SMKTS | 171.60 | -1.72% | -3.00 | 749243 | 173.90 | 171.40 | 174.00 | 4580 | 171.60 | 171.70 | 680 | -1.97% | -12.79% |
| Mowi | 158.75 | -0.81% | -1.30 | 226101 | 160.60 | 158.05 | 161.05 | 501 | 158.70 | 158.75 | 85 | -3.64% | -30.08% |
| MTU Aero Engines | 141.55 | -0.28% | -0.40 | 18117 | 141.30 | 139.20 | 141.80 | 16 | 141.30 | 141.45 | 16 | -0.14% | -44.36% |
| Münchener Rück | 218.50 | -1.84% | -4.10 | 26864 | 220.80 | 217.30 | 220.80 | 72 | 218.30 | 218.40 | 30 | -0.18% | -15.49% |
| NATIONAL GRID | 882.00 | 3.23% | 27.60 | 740134 | 860.00 | 857.80 | 886.80 | 840 | 881.80 | 882.20 | 1636 | 2.27% | -9.85% |
| Natixis | 1.90 | -3.37% | -0.07 | 486073 | 1.97 | 1.89 | 1.97 | 2708 | 1.90 | 1.90 | 483 | -1.08% | -50.08% |
| Naturgy Energy Group | 17.45 | -0.63% | -0.11 | 91704 | 17.59 | 17.45 | 17.79 | 1051 | 17.43 | 17.45 | 195 | 4.49% | -21.79% |
| NatWest Group | 105.45 | -1.86% | -2.00 | 1201684 | 106.15 | 104.55 | 106.60 | 19 | 105.40 | 105.45 | 37 | 15.36% | -55.60% |
| Nel ASA | 16.72 | -2.25% | -0.39 | 1033209 | 17.38 | 16.43 | 17.50 | 2893 | 16.71 | 16.75 | 2063 | 8.91% | 97.75% |
| Nemetschek | 63.00 | 0.52% | 0.33 | 23297 | 62.25 | 62.25 | 63.55 | 158 | 62.95 | 63.00 | 19 | 1.91% | 6.14% |
| Neste Corp | 45.88 | -0.84% | -0.39 | 120885 | 46.45 | 45.73 | 46.48 | 152 | 45.88 | 45.90 | 153 | -1.91% | 49.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Netcompany Group | 524.50 | -0.94% | -5.00 | 1291 | 528.00 | 524.50 | 529.00 | 125 | 520.00 | 524.50 | 50 | -0.56% | 67.03% |
| Network Internationa | 262.80 | -4.44% | -12.20 | 297709 | 275.60 | 255.60 | 275.60 | 610 | 261.80 | 262.80 | 974 | 16.13% | -56.96% |
| Nexi SpA | 16.83 | -0.33% | -0.06 | 46036 | 16.80 | 16.71 | 16.92 | 141 | 16.82 | 16.84 | 139 | 0.15% | 37.12% |
| NEXT | 5932.00 | -1.43% | -86.00 | 53459 | 5846.00 | 5832.00 | 5946.00 | 250 | 5930.00 | 5934.00 | 72 | 1.24% | -14.25% |
| Nibe Industrier B | 227.80 | -2.02% | -4.70 | 71040 | 233.20 | 227.80 | 233.30 | 441 | 227.80 | 228.00 | 212 | 5.97% | 42.90% |
| NN Group | 31.85 | -1.06% | -0.34 | 145710 | 32.05 | 31.80 | 32.14 | 505 | 31.84 | 31.86 | 649 | 0.88% | -4.99% |
| NOKIA | 3.38 | 2.07% | 0.07 | 3392883 | 3.33 | 3.29 | 3.39 | 3400 | 3.38 | 3.38 | 1926 | -0.29% | -0.02% |
| NOKIAN TYRES | 24.25 | 1.89% | 0.45 | 44928 | 23.72 | 23.55 | 24.25 | 40 | 24.24 | 24.26 | 220 | 2.41% | -7.36% |
| Nordea Bank | 67.91 | -0.29% | -0.20 | 478632 | 68.22 | 67.67 | 68.22 | 1032 | 67.90 | 67.91 | 674 | 3.89% | -10.11% |
| Norsk Hydro | 25.75 | -0.06% | -0.01 | 290857 | 25.95 | 25.60 | 25.95 | 4000 | 25.73 | 25.75 | 3720 | -1.30% | -21.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 442.75 | 0.10% | 0.45 | 320793 | 441.45 | 438.80 | 444.90 | 365 | 442.75 | 442.80 | 378 | 1.81% | 14.23% |
| NOVOZYMES | 406.30 | -0.49% | -2.00 | 40230 | 407.70 | 405.20 | 408.40 | 91 | 406.30 | 406.40 | 119 | 0.67% | 25.05% |
| OCADO GROUP | 2874.00 | 0.49% | 14.00 | 59197 | 2858.00 | 2847.00 | 2904.00 | 262 | 2875.00 | 2877.00 | 3 | 2.25% | 124.31% |
| Oersted | 886.80 | 0.54% | 4.80 | 41374 | 888.00 | 881.20 | 895.40 | 48 | 886.80 | 887.20 | 102 | 3.42% | 27.64% |
| OMV | 23.58 | -2.08% | -0.50 | 121229 | 24.26 | 23.48 | 24.28 | 6 | 23.62 | 23.64 | 115 | -3.45% | -52.15% |
| ORANGE SA | 8.86 | -1.40% | -0.13 | 771700 | 8.98 | 8.84 | 8.98 | 495 | 8.86 | 8.86 | 216 | -1.94% | -31.62% |
| Orion B | 38.34 | 0.05% | 0.02 | 23743 | 38.28 | 38.02 | 38.62 | 184 | 38.32 | 38.35 | 169 | -1.16% | -7.19% |
| Orkla ASA | 95.34 | 0.42% | 0.40 | 163177 | 94.98 | 94.84 | 95.78 | 494 | 95.32 | 95.40 | 164 | 5.25% | 6.75% |
| Orpea | 95.82 | 1.63% | 1.54 | 9129 | 94.66 | 94.18 | 96.08 | 1 | 95.78 | 95.82 | 6 | -2.50% | -17.37% |
| Pandora | 464.10 | -0.24% | -1.10 | 24162 | 465.60 | 462.60 | 469.30 | 11 | 464.00 | 464.20 | 27 | 1.33% | 60.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PEARSON | 553.20 | -1.18% | -6.60 | 464430 | 558.00 | 541.60 | 558.00 | 351 | 553.00 | 553.40 | 21 | 15.66% | -12.64% |
| Pennon Group | 1038.00 | -1.56% | -16.50 | 62090 | 1052.50 | 1036.50 | 1056.00 | 568 | 1037.50 | 1038.00 | 307 | 3.18% | 3.03% |
| Pernod Ricard | 136.70 | 0.51% | 0.70 | 148967 | 135.32 | 134.40 | 136.78 | 187 | 136.65 | 136.75 | 233 | -0.07% | -15.00% |
| Persimmon | 2458.00 | -2.03% | -51.00 | 109447 | 2510.00 | 2440.50 | 2518.00 | 88 | 2454.00 | 2457.00 | 231 | 8.66% | -6.97% |
| Peugeot | 15.52 | -2.04% | -0.32 | 383531 | 15.77 | 15.46 | 15.79 | 452 | 15.51 | 15.52 | 1064 | 7.63% | -25.69% |
| Phoenix Group Holdin | 684.00 | -1.70% | -11.80 | 85751 | 690.20 | 677.80 | 695.80 | 390 | 683.80 | 684.40 | 75 | 2.90% | -6.92% |
| PKN Orlen | 60.56 | 0.00% | 0.00 | - | 60.56 | 60.56 | 60.56 | 27 | 98.16 | 57.70 | 53 | 0.00% | -32.74% |
| Polymetal Intl | 1667.00 | 0.48% | 8.00 | 169602 | 1676.00 | 1640.00 | 1679.50 | 365 | 1667.50 | 1668.00 | 414 | -2.24% | 38.19% |
| Porsche Automobil | 50.90 | -0.35% | -0.18 | 32427 | 51.24 | 50.58 | 51.28 | 225 | 50.88 | 50.92 | 200 | 4.91% | -23.49% |
| Poste Italiane | 7.65 | -0.98% | -0.08 | 74541 | 7.70 | 7.62 | 7.70 | 327 | 7.64 | 7.64 | 1996 | 3.10% | -24.05% |
| PKO BANK POLSKI | 32.35 | 0.00% | 0.00 | - | 32.35 | 32.35 | 32.35 | 1000 | 20.39 | 20.79 | 1000 | 0.00% | -17.26% |
| PZU SA | 34.95 | 0.00% | 0.00 | - | 34.95 | 34.95 | 34.95 | 1000 | 29.00 | 45.44 | 20 | 0.00% | -17.36% |
| Primary Health Prope | 148.00 | -0.40% | -0.60 | 38852 | 148.20 | 147.00 | 148.20 | 2469 | 147.60 | 148.40 | 1888 | 0.27% | -7.12% |
| ProSiebenSat.1 Media | 11.31 | 3.00% | 0.33 | 159993 | 10.96 | 10.91 | 11.39 | 306 | 11.30 | 11.31 | 252 | 8.39% | -21.11% |
| Prosus | 77.44 | -1.10% | -0.86 | 60353 | 78.00 | 77.22 | 78.42 | 93 | 77.40 | 77.44 | 58 | 3.27% | 17.64% |
| PROXIMUS | 15.70 | -0.44% | -0.07 | 53605 | 15.80 | 15.65 | 15.93 | 154 | 15.69 | 15.70 | 89 | -2.08% | -38.25% |
| PRUDENTIAL | 1136.00 | -1.35% | -15.50 | 270406 | 1142.00 | 1122.00 | 1145.75 | 950 | 1135.50 | 1136.50 | 964 | 4.80% | -20.34% |
| PRYSMIAN | 24.93 | 0.24% | 0.06 | 71606 | 24.84 | 24.78 | 25.17 | 697 | 24.90 | 24.92 | 307 | 2.56% | 15.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 27.55 | 0.58% | 0.16 | 146807 | 27.39 | 27.13 | 27.61 | 147 | 27.51 | 27.53 | 238 | 4.94% | -32.22% |
| PUMA | 76.88 | -1.21% | -0.94 | 50239 | 78.02 | 76.36 | 78.38 | 110 | 76.88 | 76.92 | 19 | 5.45% | 13.28% |
| QIAGEN | 43.91 | -1.17% | -0.52 | 61335 | 44.38 | 43.85 | 44.42 | 172 | 43.90 | 43.93 | 138 | 5.81% | 46.54% |
| Quilter | 129.00 | -1.41% | -1.85 | 77433 | 129.40 | 128.30 | 130.00 | 641 | 128.85 | 129.10 | 601 | 0.50% | -18.73% |
| Raiffeisenbank Bank | 13.14 | -1.05% | -0.14 | 63424 | 13.26 | 13.00 | 13.26 | 279 | 13.12 | 13.14 | 279 | -1.92% | -40.48% |
| Randstad Holding N.V | 44.51 | 0.41% | 0.18 | 38263 | 44.42 | 44.17 | 44.62 | 243 | 44.49 | 44.52 | 270 | 3.31% | -18.60% |
| RATIONAL | 648.50 | 1.09% | 7.00 | 2436 | 637.00 | 635.50 | 650.00 | 33 | 648.00 | 648.50 | 31 | 7.72% | -10.47% |
| RECKITT BENCKISER | 7592.00 | 0.05% | 4.00 | 121750 | 7566.00 | 7480.00 | 7608.00 | 130 | 7592.00 | 7594.00 | 114 | 3.29% | 23.91% |
| Recordati Industria | 44.69 | -0.67% | -0.30 | 20888 | 44.86 | 44.39 | 44.88 | 68 | 44.70 | 44.74 | 105 | 1.37% | 19.31% |
| RED ELECTRICA | 16.28 | 0.82% | 0.13 | 77314 | 16.16 | 16.14 | 16.45 | 480 | 16.27 | 16.28 | 874 | 2.05% | -9.63% |
| Relx Plc | 1733.50 | -0.52% | -9.00 | 133158 | 1732.00 | 1714.75 | 1738.00 | 1022 | 1732.00 | 1733.00 | 403 | 2.02% | -8.53% |
| Renault | 22.47 | -2.76% | -0.64 | 180858 | 22.98 | 22.34 | 22.98 | 140 | 22.46 | 22.48 | 234 | 10.68% | -45.15% |
| Rentokil Initial | 547.40 | 0.18% | 1.00 | 160591 | 544.40 | 541.60 | 548.80 | 841 | 547.00 | 547.40 | 1748 | 1.67% | 20.56% |
| REPSOL | 5.78 | -1.63% | -0.10 | 800878 | 5.86 | 5.77 | 5.89 | 383 | 5.78 | 5.78 | 124 | -3.89% | -57.97% |
| Rexel | 10.46 | -0.62% | -0.07 | 63366 | 10.50 | 10.38 | 10.54 | 502 | 10.46 | 10.46 | 77 | 2.73% | -11.03% |
| Rheinmetall | 76.98 | 1.32% | 1.00 | 17486 | 76.10 | 75.60 | 77.29 | 111 | 76.94 | 77.00 | 22 | 1.23% | -25.73% |
| Rightmove | 619.80 | -0.03% | -0.20 | 304566 | 617.80 | 613.40 | 620.40 | 719 | 619.40 | 620.00 | 2072 | 5.30% | -2.21% |
| RIO TINTO | 4705.00 | -0.20% | -9.50 | 120798 | 4656.00 | 4641.50 | 4708.50 | 300 | 4705.00 | 4706.50 | 152 | -1.87% | 4.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROCKWOOL INT B | 2454.00 | 1.49% | 36.00 | 1993 | 2412.00 | 2400.00 | 2464.00 | 3 | 2450.00 | 2452.00 | 1 | 8.43% | 52.84% |
| ROLLS ROYCE | 141.95 | -4.73% | -7.05 | 1444049 | 149.00 | 141.75 | 149.00 | 2259 | 141.35 | 141.55 | 2198 | -7.05% | -78.29% |
| ROTORK | 285.40 | -0.97% | -2.80 | 118369 | 286.40 | 284.40 | 290.40 | 1574 | 284.60 | 285.00 | 171 | 0.70% | -13.61% |
| Royal Dutch Shell A | 11.10 | -1.47% | -0.17 | 918453 | 11.23 | 11.01 | 11.24 | 100 | 11.10 | 11.10 | 734 | 1.73% | -56.98% |
| Royal Mail | 238.40 | -1.04% | -2.50 | 527802 | 239.40 | 235.70 | 240.00 | 1146 | 238.30 | 238.50 | 391 | 0.27% | 6.03% |
| Royal Unibrew | 679.80 | 2.16% | 14.40 | 16240 | 664.20 | 659.20 | 681.60 | 30 | 679.80 | 680.20 | 99 | 3.32% | 9.08% |
| RSA INSURANCE GROUP | 452.00 | -1.55% | -7.10 | 109056 | 459.40 | 450.80 | 459.40 | 326 | 451.80 | 452.20 | 474 | -1.96% | -18.66% |
| Rubis | 34.86 | -1.86% | -0.66 | 20766 | 35.58 | 34.86 | 35.58 | 2 | 34.84 | 34.88 | 119 | -1.55% | -35.24% |
| RWE | 31.99 | 1.78% | 0.56 | 499006 | 31.24 | 31.16 | 32.03 | 823 | 31.99 | 32.00 | 1053 | 4.45% | 15.09% |
| Ryanair Holdings | 11.23 | -2.18% | -0.25 | 28760 | 11.50 | 11.20 | 11.45 | 300 | 11.23 | 11.28 | 200 | 0.09% | -21.48% |
| Rémy Cointreau | 155.40 | 0.26% | 0.40 | 8058 | 154.80 | 153.40 | 155.65 | 18 | 155.30 | 155.40 | 39 | 3.64% | 41.94% |
| Saab B | 266.40 | 1.18% | 3.10 | 12395 | 263.10 | 262.90 | 266.70 | 533 | 266.00 | 266.30 | 92 | -0.27% | -16.17% |
| SAFRAN | 84.94 | -1.24% | -1.07 | 88724 | 85.38 | 84.74 | 85.92 | 175 | 84.92 | 84.98 | 83 | -3.36% | -37.61% |
| SAGE GROUP | 734.20 | 0.30% | 2.20 | 111011 | 729.80 | 724.80 | 736.20 | 300 | 734.00 | 734.40 | 210 | 2.26% | -2.43% |
| Sainsbury (J) | 193.15 | -2.57% | -5.10 | 588680 | 198.15 | 193.15 | 198.15 | 1339 | 193.05 | 193.15 | 1453 | 1.35% | -14.18% |
| Salmar | 517.30 | 0.56% | 2.90 | 15541 | 512.60 | 511.00 | 520.40 | 7 | 517.20 | 517.80 | 92 | 3.29% | 14.85% |
| SAMHALLSBYGGNADSBOL. | 26.92 | -0.99% | -0.27 | 134415 | 27.32 | 26.70 | 27.32 | 607 | 26.90 | 26.96 | 1250 | 0.81% | 19.13% |
| Sampo 'A' | 33.92 | -0.70% | -0.24 | 88284 | 34.00 | 33.67 | 34.04 | 140 | 33.91 | 33.93 | 423 | 0.77% | -12.30% |
| Sandvik | 175.60 | 1.24% | 2.15 | 282977 | 172.80 | 172.80 | 176.20 | 412 | 175.55 | 175.60 | 1440 | -1.70% | -4.91% |
| Sanofi | 86.68 | -1.24% | -1.09 | 175255 | 87.33 | 86.52 | 87.39 | 59 | 86.68 | 86.69 | 68 | 2.34% | -2.17% |
| SAP SE | 133.74 | -0.74% | -1.00 | 127271 | 134.00 | 133.12 | 134.28 | 16 | 133.72 | 133.76 | 407 | 3.00% | 12.23% |
| Sartorius Vz | 349.20 | 0.40% | 1.40 | 3744 | 347.80 | 343.00 | 350.60 | 11 | 349.00 | 349.40 | 10 | 3.33% | 80.86% |
| Sartorius Stedim Bio | 295.20 | 2.57% | 7.40 | 9825 | 286.00 | 285.40 | 296.00 | 14 | 295.20 | 296.00 | 15 | 0.07% | 96.05% |
| SBM Offshore | 13.43 | -0.07% | -0.01 | 53064 | 13.32 | 13.26 | 13.48 | 172 | 13.40 | 13.41 | 377 | -2.82% | -19.21% |
| Schibsted | 416.10 | 1.12% | 4.60 | 45136 | 410.40 | 409.10 | 417.50 | 130 | 416.00 | 416.30 | 200 | 8.20% | 54.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 108.08 | 1.00% | 1.07 | 89223 | 106.40 | 106.20 | 108.20 | 284 | 108.05 | 108.10 | 915 | 6.20% | 16.81% |
| SCHRODERS VTG | 2704.00 | -1.53% | -42.00 | 10681 | 2735.00 | 2700.00 | 2735.00 | 148 | 2700.00 | 2703.00 | 93 | 0.26% | -17.83% |
| SCOR SE | 22.64 | -1.05% | -0.24 | 52941 | 22.62 | 22.42 | 22.98 | 531 | 22.62 | 22.68 | 824 | 5.15% | -38.95% |
| SCOUT24 AG NA O.N. | 74.45 | -0.80% | -0.60 | 45907 | 75.00 | 74.40 | 75.05 | 72 | 74.45 | 74.50 | 450 | 0.54% | 27.85% |
| SEB | 144.30 | 0.42% | 0.60 | 9596 | 143.10 | 143.10 | 146.30 | 23 | 144.20 | 144.40 | 1 | 5.51% | 8.37% |
| Securitas B | 139.25 | 0.22% | 0.30 | 254827 | 138.95 | 138.90 | 140.65 | 417 | 139.25 | 139.30 | 164 | 3.04% | -13.70% |
| SEGRO | 937.00 | -1.84% | -17.60 | 153999 | 951.00 | 931.20 | 952.00 | 679 | 936.80 | 937.40 | 322 | 1.42% | 6.59% |
| SES | 6.01 | 0.00% | 0.00 | 54419 | 6.02 | 5.91 | 6.05 | 523 | 5.99 | 6.01 | 144 | 3.51% | -51.92% |
| Severn Trent | 2465.00 | 0.00% | 0.00 | 46496 | 2470.00 | 2457.00 | 2481.00 | 147 | 2464.00 | 2466.00 | 211 | 2.79% | -2.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Siemens | 109.60 | -0.36% | -0.40 | 298317 | 109.71 | 109.00 | 110.88 | 18 | 109.62 | 109.64 | 266 | -1.68% | -5.79% |
| Siemens Gamesa Renew | 23.28 | 6.06% | 1.33 | 326611 | 21.91 | 21.91 | 23.39 | 256 | 23.27 | 23.29 | 40 | -0.09% | 40.39% |
| Siemens Healthineers | 38.17 | 0.34% | 0.13 | 105725 | 38.10 | 37.89 | 38.28 | 15 | 38.15 | 38.17 | 150 | 2.24% | -10.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Signature Aviation | 233.80 | -2.18% | -5.20 | 59991 | 239.20 | 233.10 | 239.20 | 315 | 233.10 | 233.90 | 163 | 0.89% | -24.49% |
| Signify | 32.03 | 2.79% | 0.87 | 75568 | 31.17 | 31.08 | 32.08 | 290 | 32.01 | 32.07 | 523 | 3.49% | 11.93% |
| Sika AG | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| SimCorp | 829.25 | -0.15% | -1.25 | 4240 | 830.00 | 821.50 | 832.00 | 25 | 829.00 | 829.50 | 17 | 4.33% | 9.56% |
| Sinch AB | 750.00 | 0.27% | 2.00 | 3011 | 753.00 | 745.00 | 758.50 | 31 | 747.00 | 750.00 | 77 | -1.19% | 161.08% |
| SEB A | 78.74 | -0.78% | -0.62 | 376114 | 79.22 | 78.12 | 79.30 | 1389 | 78.70 | 78.74 | 385 | 1.22% | -9.78% |
| Skanska B | 186.50 | -1.51% | -2.85 | 173705 | 187.35 | 185.47 | 188.55 | 266 | 186.45 | 186.55 | 491 | 3.73% | -10.56% |
| SKF B | 186.15 | 0.40% | 0.75 | 363412 | 185.30 | 184.70 | 188.15 | 184 | 186.10 | 186.20 | 539 | 1.73% | -2.14% |
| SMITH & NEPHEW | 1492.00 | 0.81% | 12.00 | 255119 | 1472.50 | 1450.00 | 1511.00 | 119 | 1491.50 | 1492.50 | 21 | 2.17% | -19.19% |
| Smiths Group | 1366.00 | 1.49% | 20.00 | 91302 | 1335.00 | 1334.50 | 1367.50 | 206 | 1366.00 | 1367.50 | 524 | -1.97% | -20.12% |
| SMURFIT KAPPA GRP | 33.62 | 2.50% | 0.82 | 33692 | 32.66 | 32.42 | 33.74 | 448 | 33.62 | 33.66 | 24 | 2.89% | -4.26% |
| SNAM | 4.53 | 0.80% | 0.04 | 1395006 | 4.49 | 4.48 | 4.58 | 600 | 4.52 | 4.53 | 2653 | 6.83% | -4.08% |
| Société Générale | 11.13 | -2.63% | -0.30 | 432236 | 11.32 | 11.07 | 11.34 | 201 | 11.13 | 11.13 | 134 | -2.49% | -63.27% |
| Sodexo | 60.77 | -3.57% | -2.25 | 23621 | 62.50 | 60.76 | 62.50 | 52 | 60.78 | 60.82 | 71 | 4.17% | -40.46% |
| Sofina | 234.00 | -1.06% | -2.50 | 668 | 237.00 | 234.00 | 237.00 | 82 | 233.50 | 234.50 | 21 | 1.07% | 22.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Soitec S.A. | 121.30 | 0.17% | 0.20 | 9739 | 121.30 | 120.90 | 122.60 | 22 | 121.20 | 121.40 | 3 | -3.12% | 29.59% |
| Solvay | 74.58 | -0.32% | -0.24 | 19848 | 74.48 | 73.70 | 74.72 | 52 | 74.56 | 74.60 | 52 | -0.37% | -27.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sopra Steria Group | 136.80 | 2.17% | 2.90 | 1858 | 134.00 | 133.40 | 136.80 | 12 | 136.40 | 136.60 | 33 | -0.59% | -6.95% |
| Spectris | 2433.00 | 0.91% | 22.00 | 27948 | 2390.00 | 2387.00 | 2441.50 | 22 | 2431.00 | 2435.00 | 25 | -0.12% | -17.26% |
| Spie | 15.00 | 1.28% | 0.19 | 26243 | 14.63 | 14.56 | 15.00 | 48 | 14.94 | 15.02 | 221 | 1.51% | -18.49% |
| SPIRAX-SARCO ENGIN. | 11150.00 | 0.22% | 25.00 | 12143 | 11067.50 | 11067.50 | 11200.00 | 41 | 11145.00 | 11155.00 | 19 | 4.66% | 24.58% |
| SSE | 1212.50 | 1.34% | 16.00 | 240321 | 1193.50 | 1193.50 | 1219.00 | 451 | 1212.00 | 1212.50 | 321 | 2.00% | -17.17% |
| ST JAMES'S PLACE | 941.80 | -0.80% | -7.60 | 38362 | 953.20 | 937.20 | 953.20 | 230 | 940.40 | 941.20 | 536 | 1.39% | -18.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| STANDARD CHARTERED | 354.90 | -1.91% | -6.90 | 544158 | 359.40 | 350.60 | 360.10 | 544 | 354.40 | 354.60 | 945 | 6.85% | -49.38% |
| Standard Life Aberde | 224.70 | 1.26% | 2.80 | 429403 | 222.95 | 222.95 | 228.50 | 1800 | 224.40 | 224.70 | 4471 | 1.60% | -32.47% |
| STMicroelectronics | 25.98 | 0.85% | 0.22 | 227278 | 25.81 | 25.65 | 26.13 | 638 | 25.98 | 25.99 | 804 | 2.14% | 7.29% |
| Stora Enso Oyj R | 13.65 | -1.66% | -0.23 | 299005 | 13.79 | 13.64 | 13.82 | 911 | 13.64 | 13.65 | 319 | 3.01% | 6.61% |
| Storebrand | 48.57 | 0.83% | 0.40 | 175644 | 48.15 | 47.85 | 48.72 | 2972 | 48.54 | 48.59 | 800 | -0.85% | -30.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Suez Environnement | 14.92 | 1.58% | 0.23 | 517553 | 14.66 | 14.40 | 14.95 | 454 | 14.89 | 14.92 | 407 | -0.66% | 8.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Svenska Cellulos B | 124.70 | -1.33% | -1.68 | 187416 | 126.15 | 124.70 | 126.60 | 1288 | 124.65 | 124.70 | 1454 | 5.09% | 33.00% |
| SHB A | 74.94 | -1.19% | -0.90 | 885539 | 76.02 | 74.68 | 76.02 | 1199 | 74.92 | 74.96 | 3245 | 1.04% | -24.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 509.75 | -1.59% | -8.25 | 15231 | 518.00 | 508.00 | 519.00 | 15 | 509.50 | 510.00 | 261 | 5.33% | 43.25% |
| Swedbank A | 140.86 | -0.63% | -0.90 | 134222 | 141.34 | 140.22 | 141.74 | 395 | 140.80 | 140.86 | 150 | 3.01% | 1.58% |
| SWEDISH MATCH | 733.20 | -0.88% | -6.50 | 47076 | 737.80 | 731.00 | 739.60 | 36 | 732.80 | 733.40 | 109 | 4.12% | 53.66% |
| Swedish Orphan Bio | 220.70 | -0.68% | -1.50 | 107280 | 221.30 | 219.60 | 222.90 | 153 | 220.60 | 220.70 | 922 | -3.39% | 44.01% |
| - | - | - | - | - | - | - | - | - | - | - | 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 | 118.40 | 0.30% | 0.35 | 57877 | 117.70 | 116.95 | 118.70 | 204 | 118.35 | 118.40 | 52 | 0.08% | 25.59% |
| TAG Immobilien | 25.56 | -1.08% | -0.28 | 32460 | 25.78 | 25.48 | 25.84 | 238 | 25.56 | 25.58 | 26 | 2.13% | 16.40% |
| TATE & LYLE | 664.80 | -0.72% | -4.80 | 67228 | 675.00 | 660.00 | 675.00 | 157 | 664.60 | 665.00 | 293 | 0.33% | -12.06% |
| Taylor Wimpey | 105.70 | 0.24% | 0.25 | 2895373 | 105.80 | 104.10 | 106.55 | 5291 | 105.60 | 105.75 | 9388 | 5.45% | -45.60% |
| TEAMVIEWER AG INH O. | 42.44 | -1.62% | -0.70 | 20190 | 42.88 | 42.29 | 43.41 | 122 | 42.39 | 42.42 | 83 | 2.59% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TechnipFMC | 5.42 | 0.00% | 0.00 | 82298 | 5.40 | 5.33 | 5.42 | 1231 | 5.40 | 5.41 | 814 | -4.48% | -71.39% |
| Tele2 B | 127.25 | 0.95% | 1.20 | 245028 | 126.20 | 125.65 | 127.30 | 1457 | 127.20 | 127.30 | 102 | 2.31% | -7.08% |
| Telecom Italia | 0.34 | -0.23% | -0.00 | 1951648 | 0.35 | 0.34 | 0.35 | 6837 | 0.34 | 0.34 | 20755 | 0.41% | -38.04% |
| Telefónica Dtl. | 2.19 | -0.90% | -0.02 | 166814 | 2.23 | 2.19 | 2.23 | 8 | 2.19 | 2.19 | 580 | -3.87% | -14.16% |
| TELEFÓNICA | 2.93 | -2.17% | -0.07 | 1488972 | 2.99 | 2.92 | 2.99 | 5266 | 2.93 | 2.93 | 4234 | 0.23% | -51.79% |
| Telenor | 153.40 | 2.03% | 3.05 | 213104 | 151.10 | 150.75 | 154.05 | 31 | 153.40 | 153.45 | 1023 | 1.35% | -4.57% |
| Telia Company | 36.84 | 1.85% | 0.67 | 1837134 | 36.15 | 36.02 | 36.85 | 6396 | 36.83 | 36.84 | 1588 | 4.24% | -10.27% |
| Temenos Group | 173.90 | - | - | - | - | - | - | 319 | 166.35 | 180.65 | 314 | -0.54% | 47.37% |
| TENARIS | 4.26 | -0.16% | -0.01 | 239801 | 4.24 | 4.17 | 4.27 | 100 | 4.26 | 4.27 | 560 | -1.95% | -57.70% |
| Terna S.p.A. | 6.07 | 0.03% | 0.00 | 369331 | 6.06 | 6.03 | 6.10 | 383 | 6.07 | 6.07 | 356 | 3.37% | 1.71% |
| TESCO | 215.10 | -1.42% | -3.10 | 1498654 | 217.70 | 215.10 | 218.20 | 4396 | 215.10 | 215.20 | 7821 | -3.24% | -14.40% |
| Thales | 63.22 | -0.69% | -0.44 | 43298 | 63.50 | 62.88 | 63.84 | 39 | 63.16 | 63.22 | 72 | 1.86% | -31.15% |
| THULE GROUP AB (PUBL | 291.60 | 4.22% | 11.80 | 21068 | 283.20 | 282.40 | 294.40 | 217 | 291.20 | 291.40 | 94 | 6.79% | 29.06% |
| thyssenkrupp AG | 4.38 | -1.08% | -0.05 | 665039 | 4.42 | 4.32 | 4.43 | 662 | 4.38 | 4.38 | 528 | -12.50% | -63.27% |
| Tomra Systems | 401.10 | 0.53% | 2.10 | 57054 | 402.30 | 399.10 | 404.90 | 64 | 401.00 | 401.20 | 78 | 8.87% | 43.01% |
| Topdanmark | 302.20 | 1.14% | 3.40 | 16212 | 296.60 | 296.40 | 303.40 | 23 | 301.20 | 301.80 | 64 | 8.65% | -9.12% |
| Total | 28.66 | -0.61% | -0.17 | 719771 | 29.02 | 28.45 | 29.07 | 92 | 28.66 | 28.67 | 360 | -2.86% | -41.23% |
| TP ICAP Plc | 273.80 | -1.01% | -2.80 | 10773 | 279.20 | 273.60 | 279.20 | 3 | 273.60 | 273.80 | 656 | -3.62% | -32.45% |
| TRAINLINE PLC LS 0,0 | 370.00 | -2.48% | -9.40 | 131818 | 381.60 | 365.20 | 381.60 | 201 | 369.00 | 371.20 | 680 | 9.27% | -24.57% |
| TRAVIS PERKINS | 1090.25 | -1.02% | -11.25 | 33505 | 1109.00 | 1088.25 | 1109.00 | 173 | 1089.00 | 1091.50 | 216 | 5.56% | -31.35% |
| Trelleborg B | 158.40 | -1.65% | -2.65 | 52541 | 159.40 | 157.65 | 161.40 | 500 | 158.25 | 158.35 | 220 | 1.96% | -4.28% |
| TRITAX BIG BOX REIT | 153.70 | -2.16% | -3.40 | 173680 | 157.30 | 152.80 | 157.30 | 937 | 153.70 | 153.80 | 2335 | 3.83% | 5.65% |
| Tryg A/S | 200.00 | 0.55% | 1.10 | 16600 | 198.70 | 197.70 | 200.60 | 54 | 200.00 | 200.20 | 206 | 2.10% | 0.45% |
| Téléperformance | 266.50 | 0.64% | 1.70 | 7763 | 265.35 | 262.50 | 267.20 | 15 | 266.50 | 266.60 | 61 | 4.54% | 22.03% |
| Ubisoft Entertainmen | 76.38 | 0.16% | 0.12 | 24049 | 76.20 | 75.20 | 76.78 | 40 | 76.38 | 76.40 | 79 | 4.95% | 23.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UCB | 97.42 | -0.81% | -0.80 | 24486 | 98.46 | 97.18 | 98.46 | 121 | 97.40 | 97.44 | 61 | 0.86% | 39.12% |
| UNITED DRUG | 768.00 | 0.20% | 1.50 | 20345 | 752.00 | 752.00 | 773.00 | 127 | 766.00 | 768.50 | 430 | 5.07% | -5.25% |
| Umicore | 36.07 | 1.95% | 0.69 | 72773 | 35.40 | 35.00 | 36.22 | 36 | 36.06 | 36.08 | 1 | -8.74% | -18.14% |
| UNICREDIT | 7.11 | 1.05% | 0.07 | 1579931 | 7.07 | 7.08 | 7.13 | 500 | 7.10 | 7.12 | 500 | -0.20% | -45.59% |
| Unilever | 51.88 | -0.73% | -0.38 | 141675 | 51.88 | 51.64 | 52.14 | 1126 | 51.88 | 51.90 | 189 | 4.88% | -2.26% |
| UNILEVER | 4802.00 | -0.48% | -23.00 | 250586 | 4794.00 | 4756.00 | 4813.50 | 347 | 4801.00 | 4803.00 | 175 | 3.67% | 10.96% |
| Uniper | 27.44 | 0.00% | 0.00 | 43333 | 27.46 | 27.26 | 27.56 | 273 | 27.42 | 27.44 | 244 | 3.08% | -7.23% |
| UNITE GROUP | 838.50 | -3.18% | -27.50 | 165770 | 865.00 | 834.00 | 865.00 | 230 | 838.50 | 840.00 | 139 | -0.46% | -31.38% |
| UNITED INTERNET | 32.69 | -0.37% | -0.12 | 34671 | 32.95 | 32.44 | 32.96 | 65 | 32.65 | 32.70 | 131 | 7.61% | 11.94% |
| UNITED UTILITIES | 874.40 | -0.48% | -4.20 | 199687 | 883.00 | 874.40 | 886.20 | 247 | 874.40 | 874.80 | 444 | 4.87% | -7.12% |
| UPM-KYMMENE | 26.20 | -1.58% | -0.42 | 125906 | 26.56 | 26.19 | 26.58 | 97 | 26.20 | 26.21 | 464 | 2.07% | -13.91% |
| Valmet OYJ | 21.38 | -6.06% | -1.38 | 286491 | 21.91 | 20.70 | 21.95 | 151 | 21.37 | 21.39 | 760 | 1.70% | 6.45% |
| Valéo | 26.95 | -2.99% | -0.83 | 208814 | 27.66 | 26.93 | 27.69 | 213 | 26.95 | 26.96 | 708 | 9.07% | -11.44% |
| Varta | 120.50 | -1.67% | -2.05 | 14057 | 122.70 | 119.85 | 122.70 | 97 | 120.40 | 120.50 | 3 | 9.71% | 0.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veolia Environnement | 18.26 | 0.19% | 0.04 | 228746 | 18.18 | 17.88 | 18.32 | 687 | 18.26 | 18.27 | 388 | -0.74% | -23.10% |
| VERBUND A | 46.82 | 0.04% | 0.02 | 32464 | 47.40 | 46.62 | 47.40 | 107 | 46.80 | 46.96 | 18 | 3.40% | 3.72% |
| VESTAS WIND SYSTEMS | 983.40 | 0.84% | 8.20 | 82282 | 974.60 | 969.00 | 985.60 | 145 | 983.00 | 983.60 | 42 | 1.20% | 44.35% |
| VICTREX | 1861.00 | 0.11% | 2.00 | 50011 | 1849.00 | 1841.00 | 1865.00 | 2 | 1862.00 | 1864.00 | 52 | -2.87% | -25.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vinci | 72.54 | 0.00% | 0.00 | 154203 | 72.24 | 71.42 | 72.84 | 272 | 72.52 | 72.56 | 538 | -0.41% | -26.58% |
| VISCOFAN | 56.95 | -0.18% | -0.10 | 6654 | 56.85 | 56.60 | 57.15 | 278 | 56.90 | 57.00 | 277 | -0.17% | 20.72% |
| Vivendi | 23.96 | -0.04% | -0.01 | 245241 | 23.84 | 23.77 | 24.09 | 1120 | 23.95 | 23.97 | 901 | 3.45% | -7.31% |
| VODAFONE GROUP | 103.02 | -1.21% | -1.26 | 4581343 | 104.44 | 102.54 | 104.50 | 6048 | 103.00 | 103.06 | 7112 | 0.93% | -29.07% |
| VOESTALPINE | 22.36 | 0.68% | 0.15 | 15388 | 22.26 | 22.15 | 22.48 | 197 | 22.35 | 22.38 | 260 | 2.87% | -10.80% |
| Volkswagen VZ | 138.66 | 0.17% | 0.24 | 107080 | 138.42 | 137.06 | 139.08 | 134 | 138.62 | 138.66 | 12 | 4.14% | -21.56% |
| Volvo B | 174.60 | -0.54% | -0.95 | 434234 | 174.70 | 174.10 | 176.50 | 1742 | 174.50 | 174.60 | 1608 | 6.27% | 11.82% |
| Vonovia SE | 58.28 | 0.14% | 0.08 | 74432 | 58.12 | 57.62 | 58.30 | 523 | 58.26 | 58.30 | 402 | 0.31% | 21.35% |
| Wärtsilä | 6.64 | 0.39% | 0.03 | 330262 | 6.62 | 6.55 | 6.65 | 218 | 6.63 | 6.64 | 954 | 1.07% | -33.00% |
| Wallenstam B | 134.90 | -1.53% | -2.10 | 7232 | 137.60 | 134.50 | 137.60 | 374 | 135.70 | 136.20 | 182 | 3.95% | 20.81% |
| Warehouses De Pauw | 30.62 | 1.26% | 0.38 | 35173 | 30.54 | 30.02 | 30.62 | 100 | 30.58 | 30.64 | 34 | 0.60% | 30.18% |
| WEIR GROUP | 1229.50 | 0.78% | 9.50 | 43252 | 1221.50 | 1210.00 | 1232.50 | 7 | 1228.50 | 1229.00 | 92 | -0.85% | -19.21% |
| Wendel | 74.25 | -2.17% | -1.65 | 6995 | 75.55 | 74.10 | 75.55 | 30 | 74.20 | 74.35 | 20 | -2.13% | -35.84% |
| WFD Unibail Rodamco | 30.10 | -4.60% | -1.45 | 59039 | 32.60 | 29.92 | 32.74 | 77 | 30.09 | 30.12 | 374 | 3.21% | -77.47% |
| Whitbread | 2130.00 | -1.66% | -36.00 | 20142 | 2151.00 | 2106.00 | 2163.00 | 63 | 2127.00 | 2129.00 | 11 | 2.65% | -48.15% |
| Wienerberger | 22.02 | 0.64% | 0.14 | 64979 | 22.00 | 21.80 | 22.34 | 105 | 22.00 | 22.04 | 799 | 0.92% | -17.43% |
| Wihlborgs Fastighete | 173.30 | -0.12% | -0.20 | 101549 | 173.70 | 171.50 | 173.70 | 80 | 173.20 | 173.50 | 60 | 1.58% | 0.46% |
| Wolters Kluwer | 73.52 | -0.14% | -0.10 | 36876 | 73.42 | 73.16 | 73.58 | 90 | 73.50 | 73.52 | 65 | 2.14% | 13.12% |
| Worldline | 72.36 | -2.06% | -1.52 | 106885 | 74.00 | 72.26 | 74.00 | 128 | 72.34 | 72.36 | 60 | -1.73% | 17.46% |
| WPP PLC | 607.80 | -0.16% | -1.00 | 301049 | 609.00 | 599.00 | 609.60 | 759 | 607.40 | 608.00 | 204 | 7.90% | -43.13% |
| Yara Intl. | 357.50 | 0.20% | 0.70 | 74011 | 357.60 | 352.70 | 357.70 | 127 | 357.40 | 357.60 | 580 | 3.42% | -2.70% |
| Zalando | 77.74 | 0.26% | 0.20 | 32162 | 77.89 | 77.08 | 78.59 | 74 | 77.72 | 77.90 | 35 | 3.14% | 72.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Colruyt | 55.28 | -1.07% | -0.60 | 9867 | 55.66 | 55.28 | 55.80 | 77 | 55.26 | 55.32 | 35 | 1.56% | 19.91% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung