Finanz und Wirtschaft 
25.01.2021 21:54:22
Chart
Kursdaten
| Kurs | 398.80 | Eröffnung | 404.01 |
| Diff. absolut | -3.62 | Tages-Hoch | 404.67 |
| Diff. % | -0.90 % | Tages-Tief | 397.63 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.01.2021 | 402.42 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.01.2021 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 25.01.2021 / 21:54 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 1.50% | 407.9 | 393.3 |
| 1 Woche | -0.95% | 407.9 | 397.6 |
| 1 Monat | 2.28% | 407.9 | 390.5 |
| 3 Monate | 12.28% | 407.9 | 331.6 |
| 6 Monate | 11.10% | 407.9 | 331.6 |
| 1 Jahr | -4.27% | 426.1 | 262.8 |
| 3 Jahre | 1.46% | 426.1 | 262.8 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Investor A | 618.00 | 0.00% | 0.00 | - | 618.00 | 618.00 | 618.00 | 3 | 627.50 | 624.50 | 74 | 0.00% | 3.00% |
| Investor B | 621.00 | -0.70% | -4.40 | 322 | 628.60 | 620.40 | 628.60 | 5 | 623.20 | 623.20 | 16 | -0.19% | 3.09% |
| INWIDO AB (PUBL) SK | 120.90 | 0.00% | 0.00 | - | 120.90 | 120.90 | 120.90 | 211 | 128.00 | 142.90 | 9 | 0.00% | 0.00% |
| Ion Beam Application | 12.26 | 0.00% | 0.00 | - | 12.26 | 12.26 | 12.26 | 14 | 14.82 | 14.66 | 6 | 0.00% | 0.00% |
| IP Group | 94.00 | -3.24% | -3.15 | 138688 | 98.40 | 93.90 | 98.40 | 823 | 93.60 | 97.70 | 42598 | -4.57% | -4.62% |
| Ipsen | 70.85 | 1.00% | 0.70 | 146 | 70.85 | 70.85 | 70.85 | 146 | 70.85 | 71.20 | 26 | -1.25% | 4.96% |
| IPSOS | 26.90 | 0.19% | 0.05 | 15 | 26.90 | 26.90 | 26.90 | 500 | 26.85 | 26.95 | 5 | -1.10% | -2.89% |
| IREN | 2.13 | 0.00% | 0.00 | - | 2.13 | 2.13 | 2.13 | 2248 | 2.07 | 2.02 | 49 | 0.00% | -0.37% |
| ISS | 102.75 | 0.00% | 0.00 | - | 102.75 | 102.75 | 102.75 | 80 | 102.75 | 102.90 | 144 | 1.13% | -2.88% |
| ITALGAS S.P.A. O.N. | 5.02 | 1.62% | 0.08 | 1733 | 4.98 | 4.97 | 5.02 | 217 | 5.00 | 5.02 | 370 | -1.38% | -3.46% |
| ITALMOBILIARE | 29.55 | 0.00% | 0.00 | - | 29.55 | 29.55 | 29.55 | 312 | 28.85 | 29.50 | 5 | 0.00% | 0.00% |
| ITV Plc | 99.34 | -6.46% | -6.86 | 1589001 | 105.95 | 98.60 | 105.95 | 6057 | 98.84 | 99.58 | 5861 | -8.82% | -7.46% |
| IWG PLC | 306.20 | -1.29% | -4.00 | 440997 | 310.00 | 303.40 | 315.20 | 1482 | 305.40 | 308.60 | 450 | -9.35% | -10.52% |
| JCDECAUX | 15.60 | 0.00% | 0.00 | - | 15.60 | 15.60 | 15.60 | 33 | 15.54 | 15.48 | 6 | -4.59% | -16.17% |
| JD Sports Fashion | 818.20 | -1.21% | -10.00 | 303500 | 820.30 | 811.80 | 829.60 | 109 | 817.00 | 818.80 | 395 | -2.62% | -4.84% |
| Jeronimo Martins | 14.27 | -0.63% | -0.09 | 698 | 14.16 | 14.16 | 14.27 | 67 | 14.35 | 14.23 | 50 | -3.47% | 2.63% |
| JM | 302.00 | 0.00% | 0.00 | - | 302.00 | 302.00 | 302.00 | 299 | 299.90 | 335.00 | 1120 | 0.00% | 3.71% |
| JOHN LAING GROUP LS | 328.60 | 0.12% | 0.40 | 37063 | 332.60 | 326.20 | 332.60 | 9424 | 315.40 | 332.60 | 692 | 0.43% | -0.79% |
| WOOD GROUP (JOHN) | 279.10 | -5.04% | -14.80 | 391035 | 297.70 | 278.65 | 297.70 | 3790 | 270.10 | 287.10 | 40 | -20.30% | -10.52% |
| Johnson, Matthey | 2887.00 | -3.25% | -97.00 | 135868 | 3012.00 | 2871.00 | 3027.00 | 106 | 2888.00 | 3021.00 | 795 | 4.64% | 19.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 40.02 | 0.00% | 0.00 | - | 40.02 | 40.02 | 40.02 | 33 | 39.10 | 40.16 | 17 | 4.00% | 7.99% |
| Jupiter Fund Managem | 293.40 | -1.87% | -5.60 | 197202 | 299.00 | 293.40 | 303.20 | 10713 | 281.80 | 294.40 | 331 | -1.08% | 3.90% |
| JYSKE BANK | 246.05 | 0.00% | 0.00 | - | 246.05 | 246.05 | 246.05 | 79 | 241.60 | 251.50 | 135 | 0.00% | 5.37% |
| K+S AG | 9.72 | -3.40% | -0.34 | 23 | 9.72 | 9.72 | 9.72 | 3 | 10.05 | 9.63 | 432 | 0.19% | 24.65% |
| KAZAKHMYS | 744.40 | -2.13% | -16.20 | 219849 | 755.60 | 738.60 | 758.20 | 675 | 744.00 | 760.00 | 207 | 3.02% | 12.82% |
| KBC Ancora | 34.14 | 0.00% | 0.00 | - | 34.14 | 34.14 | 34.14 | 35 | 34.96 | 34.30 | 3 | -2.46% | -2.62% |
| KBC Groep | 57.22 | -3.20% | -1.89 | 2889 | 59.46 | 57.22 | 59.46 | 44 | 59.14 | 57.22 | 41 | -5.72% | -0.69% |
| KEMIRA | 13.89 | 0.00% | 0.00 | - | 13.89 | 13.89 | 13.89 | 9 | 13.91 | 13.89 | 220 | 0.00% | 7.01% |
| KERING | 534.25 | -1.95% | -10.65 | 3165 | 536.10 | 531.60 | 536.10 | 11 | 533.10 | 543.50 | 14 | -5.49% | -10.15% |
| KERRY GROUP A | 113.40 | 0.00% | 0.00 | 199 | 113.10 | 113.00 | 113.40 | 38 | 113.00 | 113.60 | 10 | 0.89% | -4.63% |
| Kesko 'A' | 20.10 | 0.00% | 0.00 | - | 20.10 | 20.10 | 20.10 | 46 | 20.10 | 20.40 | 6 | 0.00% | 0.00% |
| Kesko B | 21.78 | 0.00% | 0.00 | - | 21.78 | 21.78 | 21.78 | 6 | 21.94 | 21.66 | 25 | 2.16% | 3.32% |
| Kier Group | 76.00 | -5.59% | -4.50 | 3921 | 78.88 | 76.00 | 78.88 | 100 | 70.00 | 87.00 | 1110 | 0.66% | -1.62% |
| Kindred Group | 105.80 | 0.00% | 0.00 | - | 105.80 | 105.80 | 105.80 | 12 | 106.05 | 105.90 | 107 | 0.57% | 31.14% |
| Kinepolis Group | 33.73 | 0.00% | 0.00 | - | 33.73 | 33.73 | 33.73 | 46 | 34.40 | 33.00 | 14 | 0.00% | -3.51% |
| KINGFISHER | 270.10 | -0.99% | -2.70 | 812544 | 273.00 | 267.30 | 274.50 | 1000 | 265.30 | 270.20 | 1176 | 0.71% | -0.66% |
| Kingspan Group | 61.25 | -2.00% | -1.25 | 7074 | 62.38 | 61.10 | 62.55 | 32 | 62.40 | 61.25 | 55 | -2.16% | 5.69% |
| Kinnevik AB 'B' | 416.05 | -0.41% | -1.70 | 19 | 416.05 | 416.05 | 416.05 | 19 | 416.20 | 416.75 | 15 | -0.59% | -0.37% |
| KION GROUP | 73.58 | -3.34% | -2.54 | 88 | 76.24 | 73.56 | 76.24 | 67 | 76.12 | 72.96 | 8 | -0.33% | 2.39% |
| KLOECKNER & CO | 7.79 | 0.00% | 0.00 | - | 7.79 | 7.79 | 7.79 | 13 | 7.91 | 8.01 | 27 | 0.00% | -2.81% |
| Klövern pref | 320.00 | 0.00% | 0.00 | - | 320.00 | 320.00 | 320.00 | 53 | 318.50 | 317.50 | 50 | 0.00% | 0.00% |
| Klövern AB 'B' | 15.57 | 0.00% | 0.00 | - | 15.57 | 15.57 | 15.57 | 1969 | 15.58 | 14.72 | 1036 | 0.00% | 0.00% |
| Klépierre | 16.41 | -3.21% | -0.55 | 125 | 16.41 | 16.41 | 16.41 | 51 | 16.65 | 16.43 | 47 | -9.86% | -11.27% |
| Komercni Banka | 620.00 | 0.00% | 0.00 | - | 620.00 | 620.00 | 620.00 | 550 | 650.00 | 662.00 | 550 | 0.00% | 0.00% |
| KONE | 65.06 | 0.59% | 0.38 | 391 | 65.34 | 64.84 | 65.34 | 73 | 64.66 | 65.04 | 7 | 0.06% | -2.31% |
| Konecranes | 31.32 | 0.00% | 0.00 | - | 31.32 | 31.32 | 31.32 | 5 | 30.92 | 32.48 | 6 | 5.03% | 8.22% |
| Kongsberg Auto | 0.36 | 0.00% | 0.00 | - | 0.36 | 0.36 | 0.36 | 13999 | 0.29 | 0.32 | 6999 | 0.00% | 2.57% |
| Kongsberg Gruppen | 174.00 | 0.00% | 0.00 | - | 174.00 | 174.00 | 174.00 | 6 | 167.40 | 215.50 | 6 | -1.47% | -1.02% |
| Ahold Delhaize | 23.58 | 0.00% | 0.00 | - | 23.58 | 23.58 | 23.58 | 31 | 23.91 | 24.08 | 3 | -1.67% | -0.72% |
| BOSKALIS WESTMINSTER | 23.58 | 0.00% | 0.00 | 15000 | 23.45 | 23.45 | 23.58 | 31 | 23.30 | 23.52 | 5 | -1.91% | 4.34% |
| Koninklijke DSM | 147.05 | 0.24% | 0.35 | 658 | 148.35 | 146.95 | 148.35 | 13 | 146.90 | 147.00 | 45 | 3.16% | 4.11% |
| KONINKLIJKE KPN | 2.62 | 0.19% | 0.01 | 52 | 2.62 | 2.62 | 2.62 | 528 | 2.61 | 2.62 | 38 | -0.04% | 5.30% |
| PHILIPS | 46.49 | 2.15% | 0.98 | 5051 | 46.25 | 46.20 | 47.12 | 300 | 46.41 | 46.52 | 300 | 3.80% | 5.76% |
| Koninklijke Vopak | 41.89 | 0.46% | 0.19 | 123 | 42.16 | 41.89 | 42.16 | 52 | 41.70 | 42.00 | 4 | -1.92% | -2.45% |
| Korian-Medica | 31.37 | 0.00% | 0.00 | - | 31.37 | 31.37 | 31.37 | 59 | 30.48 | 31.24 | 5 | -1.85% | 0.22% |
| Krones | 68.00 | 0.00% | 0.00 | - | 68.00 | 68.00 | 68.00 | 220 | 44.00 | 86.90 | 6 | 2.26% | 2.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Kungsleden | 90.05 | 0.00% | 0.00 | - | 90.05 | 90.05 | 90.05 | 12 | 86.60 | 90.05 | 14 | 2.21% | -0.33% |
| L'Oreal | 298.85 | 0.93% | 2.75 | 96 | 296.00 | 295.35 | 298.85 | 3 | 299.10 | 298.80 | 26 | 0.69% | -4.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lagardère | 19.29 | -1.18% | -0.23 | 18 | 19.56 | 19.29 | 19.56 | 1 | 18.81 | 19.10 | 5 | 0.47% | -5.81% |
| Lagercrantz Group B | 76.00 | 0.00% | 0.00 | - | 76.00 | 76.00 | 76.00 | 52 | 74.00 | 75.20 | 52 | 0.00% | 0.93% |
| LANCASHIRE | 722.50 | -0.41% | -3.00 | 66902 | 726.00 | 714.50 | 726.00 | 524 | 720.00 | 721.50 | 571 | 0.59% | -0.07% |
| Land Securities Grou | 612.80 | -3.33% | -21.10 | 552514 | 637.40 | 612.00 | 637.40 | 511 | 612.30 | 613.40 | 501 | -7.49% | -8.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lanxess | 62.56 | -2.10% | -1.34 | 357 | 64.46 | 62.44 | 64.46 | 123 | 63.80 | 69.14 | 5 | -1.67% | -1.39% |
| Lassila & Tikanoja | 15.50 | 0.00% | 0.00 | - | 15.50 | 15.50 | 15.50 | 1 | 15.44 | 15.54 | 3 | 3.06% | 3.06% |
| LEG Immobilien | 119.43 | -1.57% | -1.91 | 106 | 119.43 | 119.43 | 119.43 | 8 | 119.48 | 120.76 | 8 | -1.23% | -6.26% |
| Legal & General | 256.60 | -3.32% | -8.80 | 1016847 | 266.00 | 255.00 | 266.30 | 1234 | 256.60 | 256.80 | 1234 | -6.04% | -3.42% |
| Legrand | 78.95 | -0.74% | -0.59 | 1255 | 79.63 | 78.95 | 79.63 | 6 | 78.92 | 78.90 | 25 | -0.94% | 8.21% |
| Lehto Group | 1.36 | 0.00% | 0.00 | - | 1.36 | 1.36 | 1.36 | 98 | 1.33 | 1.37 | 98 | 0.00% | 0.00% |
| LENZING | 104.00 | 9.70% | 9.20 | 12 | 104.00 | 104.00 | 104.00 | 2 | 99.20 | 102.20 | 21 | 9.70% | 25.60% |
| Leonardo S.p.A. | 5.48 | -6.55% | -0.38 | 546 | 5.48 | 5.47 | 5.48 | 138 | 5.48 | 5.59 | 282 | -6.55% | -7.46% |
| Leoni | 6.77 | 0.00% | 0.00 | - | 6.77 | 6.77 | 6.77 | 42 | 5.20 | 7.82 | 50 | 0.00% | 0.00% |
| Leroy Seafood | 62.04 | 0.00% | 0.00 | - | 62.04 | 62.04 | 62.04 | 1666 | 61.38 | 60.64 | 18 | 3.09% | 2.61% |
| Liechtenstein. LANDE | 52.90 | 0.00% | 0.00 | - | 52.90 | 52.90 | 52.90 | 111 | 51.90 | 53.70 | 127 | 0.38% | 0.38% |
| LIFCO AB B | 791.50 | 0.00% | 0.00 | - | 791.50 | 791.50 | 791.50 | 18 | 804.00 | 793.00 | 40 | -4.41% | 0.19% |
| Lindab International | 178.55 | 0.00% | 0.00 | - | 178.55 | 178.55 | 178.55 | 639 | 160.80 | 176.50 | 8 | 1.51% | 4.72% |
| LINDE PLC EO 0,001 | 203.40 | -2.12% | -4.40 | 388 | 205.60 | 203.20 | 205.80 | 6 | 190.00 | 244.00 | 6 | -5.35% | -4.15% |
| Lloyds Banking Group | 33.82 | -2.58% | -0.90 | 22964799 | 35.08 | 33.62 | 35.26 | 46481 | 30.00 | 34.02 | 18770 | -6.51% | -7.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDON STOCK EXCH. | 9018.00 | -0.92% | -84.00 | 215538 | 9114.00 | 9000.00 | 9190.00 | 35 | 9016.00 | 9022.00 | 36 | -2.23% | -0.20% |
| LONDONMETRIC PROP PL | 227.80 | -0.44% | -1.00 | 186782 | 229.20 | 226.20 | 230.30 | 2847 | 227.60 | 228.00 | 2906 | -1.77% | -0.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Loomis AB | 214.00 | 0.00% | 0.00 | - | 214.00 | 214.00 | 214.00 | 769 | 224.80 | 213.20 | 5 | -5.73% | -5.73% |
| Lotus Bakeries | 3640.00 | 0.00% | 0.00 | - | 3640.00 | 3640.00 | 3640.00 | 1 | 3960.00 | 3840.00 | 2 | 0.00% | 0.00% |
| Lundbergföretagen B | 451.40 | 0.00% | 0.00 | - | 451.40 | 451.40 | 451.40 | 58 | 450.80 | 443.80 | 8 | 1.03% | 2.08% |
| Lundin Energy | 233.90 | -2.46% | -5.90 | 871 | 235.90 | 233.90 | 236.55 | 30 | 236.40 | 229.90 | 41 | -7.00% | 5.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LVMH Moët Henn. L. Vui | 503.85 | -1.46% | -7.45 | 2612 | 514.00 | 503.25 | 514.05 | 6 | 503.90 | 505.40 | 40 | 0.98% | -1.24% |
| Man Group | 152.20 | -0.16% | -0.25 | 287289 | 152.25 | 151.25 | 153.25 | 1961 | 152.00 | 155.05 | 20594 | -0.33% | 10.73% |
| Manz | 34.00 | 0.00% | 0.00 | - | 34.00 | 34.00 | 34.00 | 12 | 33.80 | 45.70 | 16 | 0.00% | 0.29% |
| MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.56 | 160 | 0.00% | 2.32% |
| Marks & Spencer (M&S | 141.60 | -1.36% | -1.95 | 1799728 | 144.45 | 140.90 | 144.45 | 2473 | 141.80 | 142.05 | 2163 | 2.20% | 3.21% |
| Marr S.p.A. | 17.66 | 0.00% | 0.00 | - | 17.66 | 17.66 | 17.66 | 164 | 16.48 | 16.76 | 6 | 0.00% | 5.24% |
| Marston's | 75.15 | -3.53% | -2.75 | 67377 | 78.00 | 73.83 | 78.00 | 1000 | 70.00 | 78.65 | 15847 | -5.86% | -0.20% |
| Mayr-Melnhof Karton | 169.20 | 0.00% | 0.00 | - | 169.20 | 169.20 | 169.20 | 8 | 169.00 | 175.00 | 1 | 0.00% | 1.93% |
| MCCARTHY + STONE PLC | 119.90 | 0.00% | 0.00 | 3563 | 119.90 | 119.90 | 119.90 | 75 | 90.00 | 120.00 | 19500 | 0.08% | 0.08% |
| MEDIASET | 4.19 | 0.00% | 0.00 | - | 4.19 | 4.19 | 4.19 | 50 | 4.20 | 4.30 | 89 | 0.00% | -1.13% |
| MEDIASET | 2.15 | 0.00% | 0.00 | - | 2.15 | 2.15 | 2.15 | 216 | 2.14 | 2.12 | 97 | 1.51% | 2.38% |
| Mediclinic Internati | 287.60 | -1.51% | -4.40 | 54237 | 291.80 | 284.80 | 291.80 | 11158 | 276.00 | 292.00 | 7256 | -0.96% | 1.48% |
| Mediobanca Banca di | 7.34 | -0.76% | -0.06 | 13 | 7.34 | 7.34 | 7.34 | 50 | 7.39 | 7.34 | 13 | -2.03% | -2.94% |
| MEGGITT | 395.00 | -5.46% | -22.80 | 257106 | 418.40 | 391.60 | 418.40 | 6644 | 390.90 | 410.20 | 7773 | -7.04% | -16.35% |
| Mekonomen | 93.15 | 0.00% | 0.00 | - | 93.15 | 93.15 | 93.15 | 94 | 96.40 | 97.65 | 174 | 0.00% | 2.31% |
| Melexis | 93.35 | 0.00% | 0.00 | - | 93.35 | 93.35 | 93.35 | 1 | 96.25 | 92.95 | 75 | -1.32% | 16.47% |
| Melia Hotels Interna | 5.77 | 0.00% | 0.00 | - | 5.77 | 5.77 | 5.77 | 344 | 5.31 | 5.59 | 1 | 0.00% | 0.83% |
| Melrose Industries | 166.45 | -5.05% | -8.85 | 1897610 | 176.80 | 163.60 | 176.85 | 1727 | 166.40 | 168.65 | 10000 | -9.46% | -6.17% |
| MERCK KGAA | 143.05 | 1.63% | 2.30 | 68 | 143.05 | 143.05 | 143.05 | 1500 | 141.00 | 140.80 | 26 | -3.88% | 2.51% |
| Merlin Properties SO | 7.36 | -4.42% | -0.34 | 6372 | 7.55 | 7.32 | 7.55 | 206 | 7.70 | 11.73 | 250 | -9.02% | -5.28% |
| Metro AG | 10.14 | 0.00% | 0.00 | - | 10.14 | 10.14 | 10.14 | 183 | 10.01 | 10.20 | 48 | 0.00% | 10.03% |
| METRO BANK LS -,0000 | 119.50 | -5.53% | -7.00 | 19802 | 123.70 | 116.00 | 124.85 | 25 | 110.00 | 132.00 | 12600 | -12.52% | -10.55% |
| Metropole TV M6 | 13.74 | 0.00% | 0.00 | - | 13.74 | 13.74 | 13.74 | 412 | 13.76 | 13.88 | 115 | 0.00% | 3.93% |
| Metsä Board B | 9.52 | 0.00% | 0.00 | - | 9.52 | 9.52 | 9.52 | 78 | 9.34 | 9.25 | 10 | 8.06% | 10.25% |
| Metso Outotec | 8.68 | -0.23% | -0.02 | 11 | 8.68 | 8.68 | 8.68 | 14 | 8.60 | 8.71 | 52 | -1.14% | 5.92% |
| Micro Focus Internat | 382.90 | -3.38% | -13.40 | 232670 | 401.40 | 375.00 | 401.40 | 230 | 381.00 | 383.00 | 686 | -6.93% | -10.10% |
| Micronic Mydata | 233.60 | 0.00% | 0.00 | - | 233.60 | 233.60 | 233.60 | 364 | 251.00 | 235.80 | 1 | -3.55% | -5.00% |
| Mitchells & Butlers | 278.00 | -0.71% | -2.00 | 155384 | 275.50 | 270.50 | 280.50 | 130 | 233.00 | 278.50 | 381 | 11.65% | 15.11% |
| MITIE GROUP | 42.25 | -0.24% | -0.10 | 18837 | 41.73 | 41.70 | 42.90 | 1625 | 40.35 | 43.90 | 2742 | 1.02% | 3.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 156.20 | 0.00% | 0.00 | - | 156.20 | 156.20 | 156.20 | 10 | 127.10 | 138.39 | 8 | 19.36% | 20.09% |
| Moncler | 48.67 | -1.66% | -0.82 | 5 | 48.67 | 48.67 | 48.67 | 5 | 48.59 | 49.42 | 40 | 1.04% | -2.89% |
| MONDI | 1775.50 | -2.95% | -54.00 | 255826 | 1831.00 | 1769.50 | 1840.50 | 20 | 1776.00 | 1778.00 | 342 | -3.19% | 3.32% |
| Moneta Money Bank | 68.20 | 0.00% | 0.00 | - | 68.20 | 68.20 | 68.20 | 2500 | 67.50 | 68.80 | 2500 | 0.00% | 0.00% |
| MONEYSUPERMARKET.COM | 271.60 | 0.30% | 0.80 | 301151 | 271.80 | 270.60 | 277.00 | 1361 | 271.20 | 271.80 | 1350 | 4.70% | 4.30% |
| Morgan Advanced Mate | 290.00 | -4.53% | -13.75 | 13207 | 296.25 | 289.00 | 296.25 | 957 | 289.50 | 292.00 | 99 | -8.37% | -6.90% |
| MorphoSys | 98.98 | -1.78% | -1.79 | 278 | 97.22 | 97.22 | 98.98 | 5 | 95.10 | 124.50 | 17 | 6.13% | 5.48% |
| MORRISON WM SMKTS | 186.60 | -0.29% | -0.55 | 2959198 | 186.75 | 184.40 | 188.30 | 1670 | 186.55 | 187.95 | 10000 | 2.67% | 5.39% |
| Mowi | 189.10 | 0.00% | 0.00 | - | 189.10 | 189.10 | 189.10 | 26 | 183.00 | 225.00 | 6 | 2.51% | -1.12% |
| MTU Aero Engines | 210.75 | 0.00% | 0.00 | - | 210.75 | 210.75 | 210.75 | 22 | 200.60 | 196.60 | 5 | -0.82% | -1.79% |
| Münchener Rück | 234.10 | 0.00% | 0.00 | - | 234.10 | 234.10 | 234.10 | 3 | 229.40 | 230.30 | 5 | -1.39% | -4.14% |
| MULTICONSULT AS NK - | 129.00 | 0.00% | 0.00 | - | 129.00 | 129.00 | 129.00 | 8 | 118.00 | 134.00 | 60 | 0.00% | 0.00% |
| MUNTERS GROUP AB B | 78.50 | 0.00% | 0.00 | - | 78.50 | 78.50 | 78.50 | 186 | 82.40 | 78.50 | 410 | 0.00% | -5.88% |
| National Express | 242.20 | -5.61% | -14.40 | 83703 | 254.60 | 238.20 | 254.60 | 245 | 234.00 | 251.60 | 6321 | -8.53% | 1.09% |
| NATIONAL GRID | 887.20 | 1.53% | 13.40 | 623757 | 876.40 | 872.20 | 888.60 | 3214 | 828.40 | 895.20 | 560 | 1.70% | 2.91% |
| Natixis | 3.14 | 0.00% | 0.00 | - | 3.14 | 3.14 | 3.14 | 329 | 3.14 | 3.08 | 243 | 0.00% | 12.63% |
| Naturgy Energy Group | 19.00 | -2.69% | -0.53 | 54 | 19.31 | 19.00 | 19.31 | 53 | 19.16 | 19.07 | 53 | -4.35% | 0.21% |
| NatWest Group | 151.25 | -2.64% | -4.10 | 2806016 | 156.70 | 151.25 | 156.70 | 2707 | 151.10 | 151.40 | 2045 | -6.00% | -9.67% |
| NCC AB B | 156.80 | 0.00% | 0.00 | - | 156.80 | 156.80 | 156.80 | 260 | 152.70 | 155.10 | 104 | 0.00% | 4.67% |
| Nel ASA | 33.26 | 0.00% | 0.00 | - | 33.26 | 33.26 | 33.26 | 1357 | 33.62 | 33.26 | 79 | 6.16% | 14.97% |
| Neles | 10.76 | 0.75% | 0.08 | 104 | 10.79 | 10.76 | 10.82 | 5 | 10.76 | 10.62 | 29 | 1.18% | -1.06% |
| Neste Corp | 60.28 | -2.74% | -1.70 | 675 | 61.98 | 60.28 | 62.20 | 4 | 60.12 | 60.22 | 69 | -1.66% | 1.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nexans | 63.55 | -7.36% | -5.05 | 66 | 63.90 | 63.55 | 64.20 | 25 | 30.10 | 63.55 | 10 | -7.36% | 6.63% |
| Nexity | 38.62 | 0.00% | 0.00 | - | 38.62 | 38.62 | 38.62 | 28 | 37.50 | 38.46 | 50 | 0.00% | 8.85% |
| NEXT | 7884.00 | -0.10% | -8.00 | 45777 | 7900.00 | 7836.00 | 7976.00 | 40 | 7880.00 | 8004.00 | 39 | -2.59% | 11.14% |
| NH Hotel Group | 3.40 | 0.00% | 0.00 | - | 3.40 | 3.40 | 3.40 | 2000 | 3.27 | 3.59 | 2000 | 0.00% | 0.00% |
| Nibe Industrier B | 292.45 | 0.00% | 0.00 | - | 292.45 | 292.45 | 292.45 | 1 | 205.50 | 294.90 | 6 | 3.89% | 8.15% |
| Nkt A/S | 279.00 | 0.00% | 0.00 | - | 279.00 | 279.00 | 279.00 | 50 | 259.80 | 273.20 | 50 | 0.00% | 2.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NN Group | 35.07 | -1.07% | -0.38 | 277 | 35.14 | 35.07 | 35.14 | 5 | 35.01 | 35.59 | 2 | -4.61% | -1.82% |
| Nobia | 65.70 | 0.00% | 0.00 | - | 65.70 | 65.70 | 65.70 | 16 | 68.30 | 69.20 | 21 | 0.00% | 0.00% |
| Nobina AB | 69.00 | 0.00% | 0.00 | - | 69.00 | 69.00 | 69.00 | 485 | 68.10 | 71.75 | 117 | 0.00% | 0.00% |
| NOKIA | 3.80 | 12.38% | 0.42 | 163576 | 3.47 | 3.47 | 3.94 | 39 | 3.83 | 3.85 | 1400 | 13.32% | 20.28% |
| NOKIAN TYRES | 30.10 | -2.24% | -0.69 | 18 | 30.10 | 30.10 | 30.10 | 135 | 30.83 | 29.98 | 79 | -0.66% | 4.12% |
| Nolato B | 833.25 | 0.00% | 0.00 | - | 833.25 | 833.25 | 833.25 | 29 | 829.00 | 833.00 | 87 | 0.00% | 0.00% |
| Nordea Bank | 70.79 | 0.00% | 0.00 | - | 70.79 | 70.79 | 70.79 | 278 | 70.60 | 69.36 | 16 | 0.31% | 5.30% |
| Nordex | 25.94 | 0.00% | 0.00 | - | 25.94 | 25.94 | 25.94 | 31 | 17.40 | 33.70 | 11 | 3.55% | 17.48% |
| NORDIC NANOVECTOR NK | 15.06 | 0.00% | 0.00 | - | 15.06 | 15.06 | 15.06 | 106 | 15.00 | 15.23 | 946 | 0.00% | -4.26% |
| Nordic Semiconductor | 137.15 | 0.00% | 0.00 | - | 137.15 | 137.15 | 137.15 | 8 | 141.70 | 136.80 | 8 | 0.00% | -0.54% |
| NORMA Group | 41.48 | 0.00% | 0.00 | - | 41.48 | 41.48 | 41.48 | 306 | 41.28 | 40.70 | 13 | 0.00% | -1.00% |
| Norsk Hydro | 38.59 | -1.56% | -0.61 | 1359 | 39.44 | 38.57 | 39.44 | 29 | 38.59 | 38.52 | 30 | -4.34% | -3.20% |
| Norway Royal Salmon | 207.40 | 0.00% | 0.00 | - | 207.40 | 207.40 | 207.40 | 24 | 209.00 | 209.20 | 9 | 0.00% | -3.17% |
| Norwegian Air Shuttl | 86.16 | 0.00% | 0.00 | - | 86.16 | 86.16 | 86.16 | 1768 | 65.22 | 90.00 | 20 | 0.00% | 0.00% |
| NORWEGIAN FINANS HLD | 78.20 | -1.20% | -0.95 | 61 | 78.20 | 78.20 | 78.20 | 1 | 79.65 | 79.00 | 110 | 9.68% | 6.61% |
| Norwegian Property | 13.20 | 0.00% | 0.00 | - | 13.20 | 13.20 | 13.20 | 1025 | 13.20 | 13.50 | 1518 | 0.00% | 0.00% |
| NOS SGPS | 2.87 | 0.00% | 0.00 | - | 2.87 | 2.87 | 2.87 | 1000 | 2.90 | 3.85 | 61 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 444.15 | 0.01% | 0.03 | 336 | 446.70 | 444.15 | 446.70 | 300 | 448.75 | 445.30 | 53 | 1.01% | 3.64% |
| NOVOZYMES | 373.20 | 5.01% | 17.80 | 2429 | 371.95 | 371.40 | 373.20 | 29 | 373.20 | 374.60 | 21 | 6.51% | 6.96% |
| Nyrstar | 0.43 | 0.00% | 0.00 | - | 0.43 | 0.43 | 0.43 | 250 | 0.12 | 0.50 | 1597 | 0.00% | 0.00% |
| O2 C.R. | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 2700 | 217.00 | 224.50 | 2700 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2760.00 | 2.68% | 72.00 | 228219 | 2698.00 | 2692.00 | 2792.00 | 3989 | 2100.00 | 2761.00 | 120 | 7.06% | 21.43% |
| Ocean Yield | 26.65 | 0.00% | 0.00 | - | 26.65 | 26.65 | 26.65 | 688 | 25.00 | 27.75 | 8039 | 0.00% | 0.00% |
| OCI N.V. | 17.24 | -5.01% | -0.91 | 52 | 17.24 | 17.24 | 17.24 | 7 | 17.14 | 17.24 | 52 | -5.01% | 9.81% |
| Oersted | 1243.50 | -0.36% | -4.50 | 62 | 1248.00 | 1243.50 | 1251.00 | 8 | 1246.00 | 1243.00 | 16 | 7.43% | -0.48% |
| OEsterreichische Pos | 32.00 | 0.00% | 0.00 | - | 32.00 | 32.00 | 32.00 | 5 | 28.60 | 36.60 | 6 | 9.97% | 11.11% |
| Olav Thon | 180.50 | 0.00% | 0.00 | - | 180.50 | 180.50 | 180.50 | 111 | 183.00 | 183.50 | 187 | 0.00% | 0.00% |
| Old Mutual | 61.34 | -0.10% | -0.06 | 49227 | 61.80 | 60.12 | 62.36 | 4949 | 58.76 | 63.96 | 4151 | 4.78% | 2.75% |
| Olvi A | 48.30 | 0.00% | 0.00 | - | 48.30 | 48.30 | 48.30 | 3 | 48.30 | 50.00 | 3 | 0.00% | 0.00% |
| OMV | 35.16 | -4.09% | -1.50 | 710 | 35.90 | 35.16 | 35.90 | 5 | 35.18 | 35.18 | 50 | -5.84% | 5.97% |
| Ontex Group | 9.80 | 0.00% | 0.00 | - | 9.80 | 9.80 | 9.80 | 150 | 9.62 | 9.23 | 11 | -12.26% | -10.91% |
| Orange Belgium | 22.52 | 0.00% | 0.00 | - | 22.52 | 22.52 | 22.52 | 182 | 22.40 | 22.75 | 5 | 2.39% | 3.09% |
| ORANGE SA | 9.53 | -0.91% | -0.09 | 1585 | 9.54 | 9.53 | 9.55 | 10 | 9.46 | 9.58 | 600 | -1.26% | -1.93% |
| Oriola 'B' | 1.94 | 0.00% | 0.00 | - | 1.94 | 1.94 | 1.94 | 836 | 1.94 | 2.00 | 924 | 0.00% | 2.53% |
| Orion A | 37.50 | 0.00% | 0.00 | - | 37.50 | 37.50 | 37.50 | 65 | 37.30 | 37.50 | 49 | 0.00% | 0.00% |
| Orion B | 38.17 | 0.00% | 0.00 | - | 38.17 | 38.17 | 38.17 | 5 | 38.41 | 38.84 | 3 | -2.49% | 1.87% |
| Orkla ASA | 84.80 | -0.19% | -0.16 | 28 | 84.80 | 84.80 | 84.80 | 19 | 74.60 | 98.60 | 18 | -0.63% | -2.64% |
| Orpea | 114.55 | 0.00% | 0.00 | - | 114.55 | 114.55 | 114.55 | 1 | 114.05 | 114.45 | 67 | -0.26% | 6.31% |
| OSRAM Licht | 52.24 | 0.00% | 0.00 | - | 52.24 | 52.24 | 52.24 | 85 | 52.34 | 52.40 | 9 | 0.00% | 0.58% |
| Otello Corporation | 27.40 | 0.00% | 0.00 | - | 27.40 | 27.40 | 27.40 | 6 | 27.40 | 26.80 | 2 | 0.00% | 0.37% |
| OUTOKUMPU | 3.44 | 0.00% | 0.00 | - | 3.44 | 3.44 | 3.44 | 11335 | 3.47 | 3.81 | 12721 | 0.00% | 6.72% |
| OVS S.P.A. | 1.06 | 0.00% | 0.00 | - | 1.06 | 1.06 | 1.06 | 300 | 1.21 | 1.16 | 280 | 0.00% | 0.00% |
| OXFORD INSTRUMENTS | 1954.00 | 0.83% | 16.00 | 5031 | 1952.00 | 1938.00 | 1974.00 | 167 | 1934.00 | 1970.00 | 184 | 0.15% | -2.54% |
| Pagegroup | 442.60 | -1.29% | -5.80 | 137100 | 451.00 | 440.40 | 451.00 | 1645 | 436.00 | 460.20 | 2782 | -0.67% | -0.81% |
| PALFINGER | 26.45 | 0.00% | 0.00 | - | 26.45 | 26.45 | 26.45 | 5 | 29.00 | 35.50 | 6 | 0.00% | 2.32% |
| Pandora | 628.40 | 1.39% | 8.60 | 3 | 628.40 | 628.40 | 628.40 | 88 | 627.60 | 628.60 | 92 | 1.81% | -7.91% |
| Pandox AB | 139.40 | 0.00% | 0.00 | - | 139.40 | 139.40 | 139.40 | 145 | 141.40 | 139.60 | 161 | 0.87% | -3.73% |
| Paragon Banking | 480.60 | -0.74% | -3.60 | 68091 | 483.00 | 469.00 | 490.00 | 1744 | 477.00 | 485.40 | 1869 | -0.41% | -1.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Peab AB B | 99.55 | 0.00% | 0.00 | - | 99.55 | 99.55 | 99.55 | 196 | 96.15 | 99.85 | 11 | 8.15% | 10.80% |
| PEARSON | 716.60 | -0.47% | -3.40 | 264965 | 711.00 | 711.00 | 720.40 | 1000 | 702.60 | 726.00 | 1000 | 7.12% | 5.66% |
| Pennon Group | 978.00 | 2.49% | 23.80 | 231716 | 958.20 | 958.00 | 980.20 | 170 | 977.60 | 980.00 | 50 | 0.72% | 3.08% |
| Pernod Ricard | 151.62 | -1.41% | -2.17 | 86 | 151.68 | 151.62 | 151.97 | 4 | 151.80 | 152.60 | 33 | -1.99% | -3.85% |
| Persimmon | 2680.00 | -1.33% | -36.00 | 143304 | 2714.00 | 2657.00 | 2748.00 | 258 | 2678.00 | 2684.00 | 249 | -1.25% | -3.35% |
| PETROFAC | 108.00 | 4.35% | 4.50 | 277198 | 104.00 | 101.70 | 108.40 | 26504 | 103.30 | 164.00 | 1200 | -5.88% | -21.71% |
| Petroleum Geo-Serv | 4.74 | 0.00% | 0.00 | - | 4.74 | 4.74 | 4.74 | 3492 | 3.62 | 3.77 | 3492 | 3.47% | -9.18% |
| Pets at Home Group | 418.00 | -3.69% | -16.00 | 185722 | 429.60 | 414.80 | 432.40 | 929 | 403.60 | 418.00 | 1120 | 3.93% | -1.42% |
| Pharos Energy | 19.13 | -3.82% | -0.76 | 1425 | 19.10 | 19.10 | 19.13 | 2638 | 18.68 | 19.54 | 1157 | -9.34% | 9.31% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 50 | 13260.00 | 13740.00 | 1 | 0.00% | 0.00% |
| Phoenix Group Holdin | 691.00 | -0.66% | -4.60 | 322510 | 699.80 | 689.40 | 710.40 | 613 | 690.80 | 691.60 | 33 | 0.13% | -1.37% |
| PIAGGIO | 2.99 | 2.64% | 0.08 | 354 | 2.99 | 2.99 | 2.99 | 2416 | 2.74 | 2.97 | 36 | 2.64% | 10.77% |
| PIRELLI + C. | 4.17 | -2.91% | -0.12 | 6041 | 4.38 | 4.17 | 4.38 | 1111 | 4.38 | 4.19 | 443 | -5.36% | -6.23% |
| Playtech | 485.40 | 0.33% | 1.60 | 60157 | 492.00 | 477.00 | 496.10 | 900 | 351.00 | 499.50 | 7667 | 1.17% | 21.23% |
| Polymetal Intl | 1680.50 | -0.44% | -7.50 | 81687 | 1695.00 | 1670.50 | 1705.00 | 197 | 1680.00 | 1681.50 | 197 | 0.81% | -0.39% |
| Polypipe Group | 513.00 | -2.84% | -15.00 | 15479 | 527.00 | 511.00 | 530.00 | 78 | 512.00 | 604.00 | 1 | -2.10% | -14.36% |
| PORR AG | 13.00 | 0.00% | 0.00 | - | 13.00 | 13.00 | 13.00 | 9 | 12.10 | 13.04 | 69 | 0.00% | 0.00% |
| Porsche Automobil | 60.80 | 0.00% | 0.00 | - | 60.80 | 60.80 | 60.80 | 8 | 60.22 | 58.32 | 44 | 6.63% | 7.27% |
| Poste Italiane | 8.28 | 0.00% | 0.00 | - | 8.28 | 8.28 | 8.28 | 50 | 8.28 | 8.31 | 63 | -1.08% | -0.72% |
| PostNL | 3.45 | 0.00% | 0.00 | - | 3.45 | 3.45 | 3.45 | 4320 | 3.27 | 3.44 | 64 | 11.90% | 23.47% |
| Prosegur - Cía degurid | 2.66 | 0.00% | 0.00 | - | 2.66 | 2.66 | 2.66 | 909 | 2.58 | 2.49 | 592 | 0.00% | 8.66% |
| PROSEGUR CASH 144A E | 0.72 | 0.00% | 0.00 | - | 0.72 | 0.72 | 0.72 | 303 | 0.72 | 0.81 | 1464 | -10.74% | -10.74% |
| ProSiebenSat.1 Media | 13.80 | -4.17% | -0.60 | 2006 | 14.40 | 13.80 | 14.40 | 17 | 13.20 | 13.85 | 7 | 3.02% | 0.84% |
| Protector Fors | 61.60 | 0.00% | 0.00 | - | 61.60 | 61.60 | 61.60 | 112 | 61.90 | 60.30 | 56 | 0.00% | 2.50% |
| Provident Financial | 243.20 | -1.54% | -3.80 | 53709 | 247.20 | 240.00 | 247.20 | 234 | 242.00 | 320.00 | 100 | -10.79% | -21.45% |
| PROXIMUS | 17.38 | 0.32% | 0.06 | 1170 | 17.50 | 17.38 | 17.50 | 55 | 17.41 | 26.00 | 80 | 0.86% | 8.76% |
| Prudential | 1358.00 | -2.34% | -32.50 | 988572 | 1392.75 | 1349.00 | 1399.50 | 493 | 1356.50 | 1385.50 | 500 | -4.30% | 0.72% |
| PRYSMIAN | 28.02 | 0.25% | 0.07 | 4473 | 28.27 | 27.73 | 28.27 | 1 | 28.04 | 27.99 | 2 | 0.92% | -3.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Publicis Groupe | 41.95 | -2.56% | -1.10 | 362 | 42.55 | 41.72 | 42.55 | 50 | 41.95 | 41.92 | 27 | -7.01% | 2.32% |
| PZ CUSSONS | 238.00 | 1.71% | 4.00 | 23795 | 234.00 | 232.50 | 239.50 | 1 | 158.00 | 239.00 | 206 | 3.25% | 3.48% |
| QIAGEN | 44.06 | -1.29% | -0.57 | 56 | 44.38 | 44.06 | 44.38 | 3174 | 26.00 | 57.60 | 5 | -0.26% | 2.68% |
| QINETIQ GROUP | 309.60 | -2.64% | -8.40 | 130293 | 317.20 | 309.60 | 317.20 | 4675 | 297.20 | 310.20 | 1107 | -3.13% | -4.21% |
| Quadient | 17.56 | 2.51% | 0.43 | 225 | 16.97 | 16.97 | 17.56 | 97 | 16.22 | 17.56 | 48 | 2.51% | 11.14% |
| Raiffeisenbank Bank | 17.46 | 0.00% | 0.00 | - | 17.46 | 17.46 | 17.46 | 6 | 16.97 | 20.10 | 7 | 1.93% | 3.87% |
| Raisio V | 3.20 | 0.00% | 0.00 | - | 3.20 | 3.20 | 3.20 | 247 | 3.19 | 3.25 | 223 | 0.00% | 0.00% |
| Randstad Holding N.V | 54.48 | 0.00% | 0.00 | - | 54.48 | 54.48 | 54.48 | 10 | 52.34 | 55.84 | 19 | -1.16% | 1.83% |
| RATHBONE BROTHERS | 1562.00 | 0.00% | 0.00 | 8623 | 1584.00 | 1550.00 | 1586.00 | 10 | 1400.00 | 1690.00 | 1 | 0.00% | 1.43% |
| RATIONAL | 789.50 | 0.00% | 0.00 | - | 789.50 | 789.50 | 789.50 | 1 | 829.00 | 809.50 | 1 | 7.12% | 3.54% |
| Ratos B | 38.92 | 0.00% | 0.00 | - | 38.92 | 38.92 | 38.92 | 463 | 38.04 | 38.42 | 95 | 0.00% | 0.93% |
| REC Silicon | 17.39 | -12.30% | -2.44 | 658 | 17.39 | 17.39 | 17.39 | 668 | 17.23 | 19.83 | 90 | 4.51% | 8.48% |
| Recipharm B | 228.00 | 0.44% | 1.00 | 102 | 228.00 | 228.00 | 228.00 | 106 | 227.60 | 228.00 | 102 | 2.06% | 4.01% |
| RECKITT BENCKISER | 6552.00 | 4.23% | 266.00 | 276889 | 6290.00 | 6264.00 | 6554.00 | 66 | 6550.00 | 6556.00 | 61 | 5.10% | 0.09% |
| Recordati Industria | 42.46 | 0.00% | 0.00 | - | 42.46 | 42.46 | 42.46 | 29 | 42.51 | 43.64 | 23 | -2.82% | -6.41% |
| RED ELECTRICA | 15.85 | 0.32% | 0.05 | 536 | 15.79 | 15.78 | 15.85 | 394 | 15.98 | 16.00 | 405 | -1.80% | -5.92% |
| Redrow | 522.00 | -0.57% | -3.00 | 31578 | 523.50 | 519.00 | 526.50 | 140 | 520.50 | 523.50 | 140 | -2.57% | -8.82% |
| Relx Plc | 1865.00 | -0.32% | -6.00 | 492105 | 1861.00 | 1852.00 | 1875.50 | 385 | 1864.50 | 1867.50 | 362 | 2.87% | 3.67% |
| REN-Redes Energetica | 2.41 | 0.00% | 0.00 | - | 2.41 | 2.41 | 2.41 | 447 | 2.41 | 2.37 | 411 | 0.00% | 1.80% |
| Renault | 33.05 | -4.05% | -1.40 | 4371 | 34.90 | 32.95 | 34.90 | 37 | 33.06 | 33.16 | 116 | -4.63% | -7.96% |
| Renewi | 39.60 | 1.15% | 0.45 | 38348 | 39.40 | 39.05 | 39.90 | 1000 | 38.95 | 40.10 | 2500 | -5.83% | -3.65% |
| Renishaw | 6100.00 | 0.58% | 35.00 | 5303 | 6100.00 | 6055.00 | 6210.00 | 451 | 5855.00 | 6300.00 | 445 | 4.77% | 5.54% |
| Rentokil Initial | 525.40 | -0.11% | -0.60 | 464603 | 528.60 | 524.00 | 531.00 | 4865 | 518.20 | 525.80 | 582 | 0.34% | 3.59% |
| Reply | 95.40 | 0.00% | 0.00 | - | 95.40 | 95.40 | 95.40 | 12 | 100.00 | 96.25 | 2 | 0.00% | 0.00% |
| REPSOL | 8.28 | -0.96% | -0.08 | 1462 | 8.47 | 8.27 | 8.47 | 223 | 8.29 | 10.10 | 121 | -4.34% | -0.10% |
| Restaurant Group | 61.30 | -6.05% | -3.95 | 171507 | 64.65 | 61.00 | 65.40 | 11602 | 60.00 | 64.00 | 14764 | -2.62% | -5.55% |
| RESURS HOLDING AB | 45.08 | 0.00% | 0.00 | - | 45.08 | 45.08 | 45.08 | 2174 | 45.04 | 45.14 | 169 | 0.00% | 0.00% |
| Rexel | 12.84 | -2.69% | -0.35 | 2887 | 13.21 | 12.79 | 13.21 | 7 | 12.81 | 12.84 | 220 | -5.31% | -1.23% |
| Rheinmetall | 91.18 | 0.00% | 0.00 | - | 91.18 | 91.18 | 91.18 | 5 | 91.18 | 89.56 | 5 | 4.30% | 4.42% |
| RHI Magnesita | 3850.00 | -4.61% | -186.00 | 8083 | 4040.00 | 3828.00 | 4042.00 | 100 | 3000.00 | 3872.00 | 40 | 2.94% | 9.25% |
| Rightmove | 621.20 | -1.08% | -6.80 | 171790 | 629.40 | 618.20 | 635.60 | 718 | 621.00 | 621.80 | 526 | 2.37% | -4.08% |
| Ringkjøbing Landbobk | 568.50 | 0.00% | 0.00 | - | 568.50 | 568.50 | 568.50 | 20 | 570.00 | 573.00 | 19 | 0.00% | 2.43% |
| RIO TINTO | 5869.00 | 0.03% | 2.00 | 622525 | 5899.00 | 5839.00 | 5982.00 | 332 | 5250.00 | 5938.00 | 418 | -1.72% | 6.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ROCKWOOL INT B | 2582.00 | 0.00% | 0.00 | - | 2582.00 | 2582.00 | 2582.00 | 6 | 2534.00 | 2566.00 | 1 | 4.96% | 12.95% |
| ROLLS ROYCE | 97.90 | -4.91% | -5.05 | 9051751 | 103.30 | 95.66 | 103.70 | 3237 | 97.88 | 98.00 | 1000 | -6.23% | -12.78% |
| ROTORK | 330.60 | -2.31% | -7.80 | 187997 | 339.60 | 329.80 | 340.00 | 1077 | 330.40 | 331.60 | 1053 | -2.76% | 3.77% |
| ROVIO ENTERTAINMENT | 6.58 | 0.00% | 0.00 | - | 6.58 | 6.58 | 6.58 | 82 | 6.34 | 6.68 | 23 | 0.00% | 3.75% |
| Royal Dutch Shell A | 1376.00 | -2.87% | -40.60 | 524567 | 1419.60 | 1368.00 | 1420.60 | 218 | 1366.40 | 1376.60 | 402 | -6.15% | 5.91% |
| Royal Dutch Shell 'B | 1316.40 | -2.88% | -39.00 | 737555 | 1362.80 | 1308.00 | 1363.00 | 568 | 1317.20 | 1318.20 | 367 | -6.48% | 4.69% |
| Royal Mail | 418.50 | 0.34% | 1.40 | 610071 | 419.40 | 418.00 | 427.20 | 869 | 418.10 | 421.30 | 384 | 7.69% | 24.48% |
| Royal Unibrew | 628.80 | 0.00% | 0.00 | - | 628.80 | 628.80 | 628.80 | 9 | 626.80 | 627.00 | 5 | 0.16% | -11.09% |
| RPS GROUP | 80.00 | 2.83% | 2.20 | 5089 | 78.30 | 78.30 | 80.00 | 40 | 78.60 | 82.10 | 1243 | 3.09% | 14.78% |
| RSA INSURANCE GROUP | 676.80 | 0.00% | 0.00 | 388577 | 678.80 | 676.40 | 679.00 | 467 | 676.80 | 679.00 | 440 | -0.09% | -0.18% |
| Rubis | 37.84 | -2.22% | -0.86 | 346 | 37.88 | 37.84 | 37.88 | 173 | 37.84 | 44.00 | 73 | -4.69% | -0.05% |
| RWE AG | 36.76 | -0.16% | -0.06 | 1759 | 36.99 | 36.39 | 37.01 | 6 | 30.00 | 36.81 | 116 | -0.80% | 6.33% |
| Ryanair Holdings | 14.38 | -4.52% | -0.68 | 1045 | 14.04 | 14.03 | 14.38 | 113 | 14.30 | 14.27 | 14 | -5.98% | -12.18% |
| Rémy Cointreau | 148.00 | 1.44% | 2.10 | 2 | 148.00 | 148.00 | 148.00 | 5 | 90.10 | 147.40 | 4 | 3.21% | -2.44% |
| S Immo | 17.06 | 0.00% | 0.00 | - | 17.06 | 17.06 | 17.06 | 213 | 17.70 | 18.00 | 98 | 0.00% | 0.00% |
| Saab B | 231.80 | 0.00% | 0.00 | - | 231.80 | 231.80 | 231.80 | 12 | 230.00 | 231.00 | 136 | -1.86% | -3.58% |
| SAFESTORE | 823.00 | 0.43% | 3.50 | 54828 | 825.50 | 819.50 | 828.00 | 3299 | 789.50 | 824.00 | 156 | 1.54% | 6.19% |
| Safran | 106.67 | -3.77% | -4.17 | 3343 | 107.22 | 106.12 | 107.22 | 16 | 107.20 | 106.65 | 34 | -6.14% | -8.28% |
| Saga | 278.60 | -5.75% | -17.00 | 37682 | 276.40 | 267.40 | 285.20 | 440 | 273.00 | 289.40 | 2992 | 1.46% | 9.00% |
| Sagax B | 169.40 | 0.00% | 0.00 | - | 169.40 | 169.40 | 169.40 | 1 | 169.40 | 167.60 | 6 | 2.17% | -0.24% |
| SAGE GROUP | 610.20 | 0.59% | 3.60 | 543687 | 625.00 | 607.20 | 625.00 | 989 | 609.60 | 610.40 | 519 | 8.85% | 4.63% |
| Sainsbury (J) | 248.60 | 0.93% | 2.30 | 1844715 | 248.30 | 247.10 | 250.15 | 2908 | 248.30 | 248.60 | 1256 | 4.15% | 9.76% |
| Saipem | 2.09 | -1.09% | -0.02 | 3037 | 2.10 | 2.09 | 2.13 | 235 | 2.09 | 2.15 | 45 | -15.46% | -5.21% |
| Salmar | 496.50 | -3.29% | -16.90 | 3 | 496.50 | 496.50 | 496.50 | 40 | 494.50 | 492.80 | 5 | -0.90% | -1.53% |
| SALVATORE FERRAGAMO | 16.29 | 0.00% | 0.00 | - | 16.29 | 16.29 | 16.29 | 7 | 16.23 | 16.14 | 139 | 8.75% | 2.49% |
| SALZGITTER | 21.75 | 0.00% | 0.00 | - | 21.75 | 21.75 | 21.75 | 5 | 21.25 | 21.66 | 5 | 0.00% | -0.16% |
| Sampo 'A' | 35.77 | 0.00% | 0.00 | - | 35.77 | 35.77 | 35.77 | 30 | 35.88 | 35.64 | 31 | 2.77% | 3.10% |
| Sandvik | 218.50 | 0.14% | 0.30 | 4521 | 220.70 | 218.50 | 220.70 | 5 | 219.40 | 218.70 | 338 | 0.46% | 7.79% |
| SANNE GROUP LS -,01 | 552.00 | 1.47% | 8.00 | 4941 | 539.00 | 539.00 | 555.00 | 500 | 380.00 | 574.00 | 1654 | -0.36% | -9.80% |
| Sanofi | 81.51 | 0.18% | 0.15 | 15666 | 81.73 | 81.36 | 81.73 | 90 | 81.22 | 81.82 | 90 | -0.04% | 3.36% |
| SANOMA | 13.48 | 0.00% | 0.00 | - | 13.48 | 13.48 | 13.48 | 374 | 14.36 | 15.68 | 26 | 0.00% | -2.60% |
| SAP SE | 104.98 | 0.25% | 0.26 | 5239 | 105.00 | 104.53 | 105.52 | 9 | 90.00 | 105.90 | 5 | 1.77% | -2.38% |
| SARAS | 0.63 | 0.00% | 0.00 | - | 0.63 | 0.63 | 0.63 | 8592 | 0.56 | 0.64 | 26385 | 0.00% | 5.37% |
| Sartorius Vz | 388.10 | 1.49% | 5.70 | 25 | 388.10 | 388.10 | 388.10 | 5 | 382.40 | 457.80 | 8 | 3.14% | 12.36% |
| Sartorius Stedim Bio | 339.40 | 5.08% | 16.40 | 19 | 337.00 | 337.00 | 339.40 | 3 | 340.80 | 335.40 | 3 | 9.70% | 16.07% |
| SAVILLS | 1044.00 | -2.16% | -23.00 | 26220 | 1050.00 | 1041.00 | 1057.00 | 98 | 1040.00 | 1049.00 | 140 | 1.56% | 8.41% |
| SBANKEN ASA | 69.00 | 0.00% | 0.00 | - | 69.00 | 69.00 | 69.00 | 247 | 67.90 | 69.20 | 188 | 0.00% | 0.00% |
| SBM Offshore | 14.87 | 0.00% | 0.00 | - | 14.87 | 14.87 | 14.87 | 54 | 14.64 | 14.72 | 52 | -8.03% | -4.22% |
| SCANDIC HOTELS GP EO | 34.90 | 0.00% | 0.00 | - | 34.90 | 34.90 | 34.90 | 42 | 21.00 | 33.34 | 148 | 0.00% | 0.00% |
| Scatec | 364.80 | 0.00% | 0.00 | - | 364.80 | 364.80 | 364.80 | 4 | 362.20 | 362.00 | 8 | 2.36% | 6.48% |
| SCHAEFFLER AG INH. V | 6.43 | 2.71% | 0.17 | 2773 | 6.66 | 6.43 | 6.66 | 7 | 6.26 | 6.43 | 550 | 5.49% | -5.65% |
| Schibsted | 338.80 | 0.00% | 0.00 | - | 338.80 | 338.80 | 338.80 | 16 | 327.10 | 511.00 | 5 | 3.37% | -7.48% |
| SCHIBSTED ASA B NK-, | 279.40 | 0.00% | 0.00 | - | 279.40 | 279.40 | 279.40 | 58 | 279.20 | 285.40 | 5 | -7.54% | -12.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Schneider Electric | 124.85 | -0.26% | -0.33 | 3165 | 125.95 | 124.65 | 125.95 | 5 | 117.75 | 124.70 | 5 | 1.92% | 4.78% |
| Schoeller-Bleckmann | 32.40 | 0.00% | 0.00 | - | 32.40 | 32.40 | 32.40 | 332 | 33.05 | 36.10 | 324 | 0.00% | 3.51% |
| Schroders | 2350.00 | -1.67% | -40.00 | 786 | 2385.00 | 2345.00 | 2385.00 | 318 | 2235.00 | 2365.00 | 22 | 0.21% | 0.64% |
| SCHRODERS VTG | 3461.00 | -0.49% | -17.00 | 17648 | 3497.00 | 3426.00 | 3516.00 | 108 | 3464.00 | 3470.00 | 110 | 0.90% | 3.22% |
| SCOR SE | 26.74 | 0.00% | 0.00 | - | 26.74 | 26.74 | 26.74 | 76 | 26.22 | 26.72 | 17 | -5.45% | 0.91% |
| SCOUT24 AG NA O.N. | 66.15 | 3.44% | 2.20 | 5 | 66.15 | 66.15 | 66.15 | 6 | 50.20 | 66.20 | 5 | 2.08% | -1.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 161.00 | 0.00% | 0.00 | 2 | 161.00 | 161.00 | 161.00 | 11 | 160.70 | 163.30 | 10 | 6.20% | 8.13% |
| Securitas B | 131.00 | 0.00% | 0.00 | - | 131.00 | 131.00 | 131.00 | 592 | 130.90 | 131.75 | 484 | -1.84% | -1.69% |
| SEGRO | 987.40 | 1.86% | 18.00 | 315116 | 977.00 | 973.00 | 991.40 | 326 | 987.20 | 988.00 | 160 | 2.17% | 5.02% |
| Semapa | 9.03 | 0.00% | 0.00 | - | 9.03 | 9.03 | 9.03 | 2 | 8.88 | 8.96 | 12 | 0.00% | -0.66% |
| SENIOR | 95.50 | -0.73% | -0.70 | 82976 | 95.50 | 94.35 | 96.50 | 500 | 85.00 | 110.00 | 20 | 2.58% | 5.88% |
| SERCO GROUP | 122.60 | -0.65% | -0.80 | 190924 | 122.80 | 121.55 | 123.40 | 1158 | 122.60 | 122.80 | 800 | -2.85% | 2.51% |
| SES | 7.28 | 0.00% | 0.00 | - | 7.28 | 7.28 | 7.28 | 785 | 7.05 | 7.26 | 15 | -4.01% | -5.75% |
| Severn Trent | 2390.00 | 2.18% | 51.00 | 69485 | 2342.00 | 2342.00 | 2392.00 | 25 | 2380.00 | 2391.00 | 247 | 2.71% | 4.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Shaftesbury | 512.50 | -2.29% | -12.00 | 102796 | 528.00 | 511.00 | 528.00 | 286 | 511.00 | 513.00 | 100 | -8.20% | -9.45% |
| Siemens | 129.22 | -1.99% | -2.62 | 9146 | 132.56 | 128.82 | 132.56 | 21 | 96.48 | 133.00 | 5 | 8.67% | 9.56% |
| Siemens Gamesa Renew | 36.88 | 5.64% | 1.97 | 301 | 35.94 | 35.94 | 36.88 | 185 | 36.69 | 36.82 | 178 | 8.03% | 11.25% |
| SIG | 30.38 | -3.37% | -1.06 | 86609 | 31.00 | 30.34 | 31.20 | 26892 | 29.84 | 31.00 | 2732 | -5.65% | -5.12% |
| Signature Aviation | 422.20 | -1.38% | -5.90 | 301312 | 422.50 | 417.40 | 424.20 | 4903 | 417.80 | 426.80 | 5840 | -2.43% | 8.73% |
| Signify | 40.48 | -2.46% | -1.02 | 39 | 41.61 | 40.48 | 41.61 | 6 | 41.40 | 40.48 | 24 | -1.27% | 16.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SILTRONIC AG NA O.N. | 141.90 | -2.47% | -3.60 | 36255 | 143.50 | 140.75 | 143.50 | 63 | 140.00 | 143.50 | 42 | 1.47% | 10.60% |
| SimCorp | 861.00 | 0.00% | 0.00 | - | 861.00 | 861.00 | 861.00 | 3 | 845.50 | 838.50 | 5 | 2.74% | -5.02% |
| SEB A | 90.90 | -1.45% | -1.34 | 423 | 92.80 | 90.90 | 92.80 | 202 | 92.76 | 90.66 | 12 | 1.54% | 6.97% |
| Skanska B | 221.60 | -2.64% | -6.00 | 23 | 221.60 | 221.60 | 221.60 | 7 | 221.40 | 230.10 | 58 | -3.02% | 5.07% |
| SKF A | 215.00 | 0.00% | 0.00 | - | 215.00 | 215.00 | 215.00 | 7 | 237.00 | 215.00 | 198 | 0.00% | 0.00% |
| SKF B | 234.60 | 0.21% | 0.50 | 6137 | 238.50 | 234.25 | 238.50 | 155 | 232.20 | 232.70 | 147 | -0.42% | 9.37% |
| Skistar B | 119.00 | 0.00% | 0.00 | - | 119.00 | 119.00 | 119.00 | 243 | 119.00 | 121.20 | 73 | 11.01% | 11.01% |
| SMITH & NEPHEW | 1612.50 | -2.51% | -41.50 | 204422 | 1653.00 | 1609.00 | 1660.50 | 436 | 1611.00 | 1615.50 | 204 | 2.84% | 6.30% |
| Smiths Group | 1477.00 | -1.15% | -17.25 | 130344 | 1509.50 | 1470.50 | 1514.50 | 265 | 1476.00 | 1478.00 | 265 | -1.50% | -1.73% |
| SMURFIT KAPPA GRP | 3606.00 | -1.85% | -68.00 | 23562 | 3706.00 | 3586.00 | 3706.00 | 87 | 3596.00 | 3602.00 | 86 | 0.11% | 5.07% |
| SNAM | 4.39 | 1.34% | 0.06 | 1937 | 4.36 | 4.35 | 4.39 | 50 | 4.39 | 4.39 | 543 | -1.50% | -4.83% |
| CATTOLICA ASS | 4.42 | 0.00% | 0.00 | - | 4.42 | 4.42 | 4.42 | 270 | 4.00 | 3.95 | 21 | 0.00% | -3.79% |
| Societe BIC | 47.98 | 0.00% | 0.00 | - | 47.98 | 47.98 | 47.98 | 10 | 46.86 | 47.98 | 3 | 0.00% | 3.58% |
| Société Générale | 15.62 | -4.71% | -0.77 | 13157 | 16.46 | 15.57 | 16.48 | 8 | 9.80 | 36.10 | 9 | -9.93% | -8.82% |
| Sodexo | 73.94 | -2.48% | -1.88 | 357 | 73.77 | 73.72 | 73.94 | 2 | 74.66 | 75.26 | 59 | -3.47% | 6.17% |
| Sofina | 271.50 | 0.00% | 0.00 | - | 271.50 | 271.50 | 271.50 | 1 | 269.50 | 266.00 | 1 | 0.00% | -1.45% |
| Software | 31.78 | 0.00% | 0.00 | - | 31.78 | 31.78 | 31.78 | 7 | 31.98 | 33.02 | 219 | 0.00% | -5.02% |
| SOLVAC | 131.60 | - | - | - | - | - | - | 78 | 93.00 | 95.00 | 333 | 0.00% | 0.00% |
| Solvay | 96.04 | -2.10% | -2.06 | 55 | 97.08 | 95.90 | 97.08 | 2 | 96.04 | 95.92 | 2 | -3.36% | -1.34% |
| Sonae-SGPS | 0.70 | -0.07% | -0.00 | 31614 | 0.70 | 0.70 | 0.70 | 173 | 0.70 | 0.73 | 2331 | 2.65% | 5.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sopra Steria Group | 132.80 | -3.17% | -4.35 | 4 | 132.90 | 132.80 | 132.90 | 2 | 132.80 | 132.90 | 2 | -1.85% | 0.00% |
| Sparebank 1 Nord-Nor | 77.50 | 0.00% | 0.00 | - | 77.50 | 77.50 | 77.50 | 75 | 77.30 | 77.50 | 3 | 0.00% | 4.17% |
| SPAREBANK 1 SMN NK 2 | 102.80 | 0.00% | 0.00 | - | 102.80 | 102.80 | 102.80 | 11 | 101.00 | 103.80 | 11 | 6.86% | 4.95% |
| SpareBank 1 SR-Bk | 97.80 | 0.00% | 0.00 | - | 97.80 | 97.80 | 97.80 | 52 | 97.70 | 97.65 | 52 | 2.46% | 7.71% |
| SPAREBK 1 OESTLANDET | 98.50 | 0.00% | 0.00 | - | 98.50 | 98.50 | 98.50 | 4 | 100.00 | 97.20 | 361 | 0.00% | 0.72% |
| SPAREBKN MORE NK 100 | 295.00 | 0.00% | 0.00 | - | 295.00 | 295.00 | 295.00 | 124 | 295.00 | 299.00 | 83 | 0.00% | 0.00% |
| Spectris | 3079.00 | -0.03% | -1.00 | 34205 | 3110.00 | 3057.00 | 3113.00 | 112 | 3076.00 | 3083.00 | 112 | 0.98% | 8.80% |
| Spie S.A. | 18.29 | 0.00% | 0.00 | - | 18.29 | 18.29 | 18.29 | 34 | 17.72 | 18.03 | 5 | -1.19% | 2.46% |
| SPIRAX-SARCO ENGIN. | 11685.00 | 0.21% | 25.00 | 8900 | 11725.00 | 11620.00 | 11770.00 | 26 | 11685.00 | 11700.00 | 79 | 2.05% | 3.36% |
| Spire Healthcare Gro | 158.60 | -1.12% | -1.80 | 18278 | 159.20 | 156.80 | 159.20 | 140 | 158.00 | 164.00 | 825 | 3.12% | 2.06% |
| SPIRENT | 254.00 | -0.78% | -2.00 | 108559 | 254.50 | 253.00 | 256.50 | 441 | 246.00 | 254.00 | 240 | -2.68% | -3.79% |
| SSAB A | 34.89 | -4.70% | -1.72 | 2824 | 35.73 | 34.89 | 35.73 | 240 | 34.91 | 34.89 | 39 | 3.19% | 18.23% |
| SSAB B | 31.30 | 0.00% | 0.00 | - | 31.30 | 31.30 | 31.30 | 37 | 31.30 | 32.29 | 355 | 7.34% | 19.01% |
| SSE | 1520.00 | -1.90% | -29.50 | 207156 | 1557.00 | 1512.00 | 1558.00 | 448 | 1518.00 | 1538.00 | 1615 | -0.57% | 1.33% |
| SSP Group | 308.00 | -7.56% | -25.20 | 1399017 | 328.40 | 306.00 | 328.40 | 509 | 307.80 | 308.40 | 52 | -10.41% | -8.00% |
| ST JAMES'S PLACE | 1181.00 | -0.96% | -11.50 | 208424 | 1190.50 | 1171.00 | 1202.00 | 494 | 1180.00 | 1181.50 | 536 | 0.60% | 4.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Stabilus | 59.85 | 0.00% | 0.00 | - | 59.85 | 59.85 | 59.85 | 9 | 55.10 | 63.50 | 44 | 0.00% | 3.37% |
| Stagecoach Group | 71.15 | -3.85% | -2.85 | 82389 | 72.50 | 69.70 | 72.80 | 1236 | 70.00 | 74.30 | 3227 | -9.65% | -4.82% |
| STANDARD CHARTERED | 456.00 | -1.30% | -6.00 | 867400 | 471.30 | 452.40 | 471.30 | 6064 | 432.70 | 458.60 | 675 | -7.11% | -2.10% |
| Standard Life Aberde | 303.20 | -1.85% | -5.70 | 239926 | 309.30 | 301.50 | 310.20 | 1495 | 303.10 | 303.50 | 600 | 0.60% | 7.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Stellantis | 12.61 | -5.65% | -0.76 | 5602 | 13.20 | 12.57 | 13.20 | 8 | 12.63 | 12.66 | 10 | -6.91% | 0.00% |
| STMicroelectronics | 33.22 | 2.04% | 0.67 | 5975 | 33.26 | 33.19 | 33.70 | 5 | 30.00 | 32.64 | 300 | 0.39% | 9.17% |
| Stolt-Nielsen | 127.30 | 0.00% | 0.00 | - | 127.30 | 127.30 | 127.30 | 51 | 126.40 | 127.00 | 751 | 3.83% | 15.73% |
| Stora Enso Oyj R | 15.85 | -1.84% | -0.30 | 84 | 15.85 | 15.85 | 15.85 | 465 | 15.69 | 15.71 | 466 | -2.02% | 1.00% |
| Storebrand | 69.92 | 0.00% | 0.00 | - | 69.92 | 69.92 | 69.92 | 109 | 67.16 | 69.18 | 17 | 0.17% | 9.11% |
| Strabag | 28.35 | 0.00% | 0.00 | - | 28.35 | 28.35 | 28.35 | 5 | 28.40 | 28.35 | 36 | 0.00% | 0.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Subsea 7 | 80.62 | -0.47% | -0.38 | 323 | 81.00 | 80.62 | 81.00 | 13 | 81.36 | 80.92 | 14 | -8.81% | -8.20% |
| SUEDZUCKER | 11.95 | 0.00% | 0.00 | - | 11.95 | 11.95 | 11.95 | 2 | 11.95 | 12.03 | 164 | -1.73% | 1.88% |
| Suez SA | 17.12 | 0.29% | 0.05 | 119 | 17.12 | 17.12 | 17.12 | 19 | 17.13 | 17.09 | 6 | -2.07% | 5.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Svenska Cellulosa A | 153.40 | 0.00% | 0.00 | - | 153.40 | 153.40 | 153.40 | 82 | 145.60 | 152.80 | 18 | 0.00% | 4.21% |
| Svenska Cellulos B | 144.05 | -1.13% | -1.65 | 89 | 147.10 | 144.05 | 147.10 | 534 | 143.85 | 144.00 | 557 | -1.87% | -0.03% |
| SHB A | 84.72 | -3.04% | -2.66 | 136 | 84.72 | 84.72 | 84.72 | 309 | 84.70 | 85.00 | 13 | -2.89% | 2.12% |
| Svenska Handelsbanke | 93.00 | 0.00% | 0.00 | - | 93.00 | 93.00 | 93.00 | 383 | 94.90 | 95.30 | 199 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 143.60 | -3.10% | -4.60 | 65 | 147.40 | 143.60 | 147.40 | 1 | 152.10 | 143.60 | 12 | -5.21% | -5.34% |
| Swedbank A | 161.92 | -0.98% | -1.60 | 1228 | 161.87 | 161.87 | 161.92 | 1 | 114.66 | 163.52 | 8 | 5.91% | 11.62% |
| SWEDISH MATCH | 622.40 | 0.29% | 1.80 | 1536 | 619.90 | 619.90 | 622.40 | 18 | 625.20 | 620.40 | 66 | -1.02% | -2.84% |
| Swedish Orphan Bio | 164.00 | 0.99% | 1.60 | 68 | 164.00 | 164.00 | 164.00 | 68 | 158.50 | 159.95 | 70 | 2.60% | -1.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sydbank | 134.40 | 0.00% | 0.00 | - | 134.40 | 134.40 | 134.40 | 120 | 136.20 | 134.80 | 385 | 0.00% | 0.00% |
| Symrise | 103.22 | 2.25% | 2.27 | 190 | 103.33 | 103.22 | 103.33 | 4 | 102.45 | 101.05 | 12 | 3.23% | -5.73% |
| SYNTHOMER PLC | 424.80 | -2.70% | -11.80 | 57981 | 442.40 | 421.60 | 445.00 | 775 | 423.60 | 424.80 | 660 | 1.43% | -5.09% |
| TAG Immobilien | 25.08 | 0.00% | 0.00 | - | 25.08 | 25.08 | 25.08 | 35 | 25.10 | 27.00 | 2411 | 0.48% | -2.79% |
| Talanx | 32.36 | 0.00% | 0.00 | - | 32.36 | 32.36 | 32.36 | 2 | 32.36 | 31.34 | 85 | 0.00% | 1.25% |
| TALK TALK TELECOM | 97.70 | -0.26% | -0.25 | 31020 | 97.80 | 97.00 | 98.20 | 40941 | 93.75 | 98.95 | 2413 | -0.66% | 0.36% |
| TAMBURI INVEST | 6.91 | 0.00% | 0.00 | - | 6.91 | 6.91 | 6.91 | 4242 | 6.78 | 7.00 | 2016 | 0.00% | 0.00% |
| TATE & LYLE | 670.00 | -0.27% | -1.80 | 138116 | 667.80 | 663.60 | 673.60 | 5971 | 643.80 | 670.60 | 595 | 0.51% | -0.56% |
| Taylor Wimpey | 155.90 | -2.13% | -3.40 | 1913706 | 159.30 | 154.85 | 159.70 | 2037 | 155.80 | 156.00 | 2037 | -4.44% | -5.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TechnipFMC | 8.65 | -3.23% | -0.29 | 2550 | 9.07 | 8.58 | 9.10 | 1600 | 8.60 | 8.64 | 1200 | -14.27% | 11.41% |
| TECHNOGYM S.P.A. | 8.39 | -2.72% | -0.23 | 3151 | 8.43 | 8.39 | 8.43 | 355 | 8.49 | 8.53 | 806 | -9.85% | -9.29% |
| Tele2 B | 115.15 | 0.00% | 0.00 | - | 115.15 | 115.15 | 115.15 | 12 | 116.05 | 116.65 | 197 | 1.43% | 5.62% |
| Telecom Italia | 0.36 | -1.24% | -0.00 | 49149 | 0.36 | 0.36 | 0.36 | 20000 | 0.36 | 0.36 | 20000 | -3.73% | -4.77% |
| Telecom Italia Di Ri | 0.40 | -0.93% | -0.00 | 454 | 0.39 | 0.39 | 0.40 | 20000 | 0.39 | 0.39 | 20000 | -5.25% | -6.97% |
| Telecom Plus | 1353.00 | 2.04% | 27.00 | 20487 | 1356.00 | 1324.00 | 1356.00 | 1462 | 1306.00 | 1362.00 | 111 | -1.81% | -5.38% |
| Telefonica Deutschla | 2.29 | 0.00% | 0.00 | - | 2.29 | 2.29 | 2.29 | 561 | 2.29 | 2.33 | 87 | -3.36% | 0.81% |
| TELEFÓNICA | 3.63 | 0.00% | 0.00 | - | 3.63 | 3.63 | 3.63 | 2246 | 3.58 | 3.60 | 302 | -2.72% | 12.08% |
| Telekom Austria | 6.51 | 0.00% | 0.00 | - | 6.51 | 6.51 | 6.51 | 130 | 6.53 | 6.54 | 247 | 0.00% | 2.36% |
| Telenet Group Holdin | 36.40 | 0.00% | 0.00 | - | 36.40 | 36.40 | 36.40 | 246 | 36.42 | 37.50 | 5 | 3.12% | 4.00% |
| Telenor | 145.70 | 0.00% | 0.00 | - | 145.70 | 145.70 | 145.70 | 7 | 145.60 | 159.20 | 7 | 0.14% | -0.44% |
| Telia Company | 36.36 | 0.00% | 0.00 | - | 36.36 | 36.36 | 36.36 | 32 | 36.35 | 36.53 | 418 | 3.53% | 6.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TENARIS | 6.20 | -1.53% | -0.10 | 71577 | 6.37 | 6.16 | 6.37 | 1580 | 6.18 | 6.19 | 1600 | -9.84% | -6.26% |
| Terna S.p.A. | 6.04 | 0.00% | 0.00 | - | 6.04 | 6.04 | 6.04 | 175 | 6.03 | 6.03 | 263 | -0.58% | -3.73% |
| Terveystalo | 10.30 | 0.00% | 0.00 | - | 10.30 | 10.30 | 10.30 | 55 | 10.30 | 10.34 | 7 | 0.00% | 2.69% |
| TESCO | 243.80 | 1.08% | 2.60 | 6830122 | 242.90 | 238.70 | 244.40 | 10000 | 241.80 | 243.80 | 1327 | 0.16% | 4.77% |
| Tessenderlo Chemie | 35.75 | -2.32% | -0.85 | 67 | 35.75 | 35.70 | 35.75 | 49 | 35.60 | 35.85 | 49 | 0.70% | 8.50% |
| TGS-NOPEC Geophys. | 120.55 | 0.00% | 0.00 | - | 120.55 | 120.55 | 120.55 | 340 | 112.00 | 134.50 | 8 | -12.45% | -9.09% |
| Thales | 73.08 | -1.96% | -1.46 | 1309 | 74.71 | 72.89 | 74.84 | 1778 | 74.78 | 74.54 | 93 | -3.51% | -2.56% |
| The Navigator Compan | 2.50 | 0.00% | 0.00 | - | 2.50 | 2.50 | 2.50 | 631 | 2.57 | 2.59 | 2660 | 0.00% | 0.00% |
| Thin Film Elec. | 0.56 | 0.00% | 0.00 | - | 0.56 | 0.56 | 0.56 | 6999 | 0.53 | 0.55 | 13999 | 0.00% | 0.00% |
| THULE GROUP AB (PUBL | 322.40 | 0.94% | 3.00 | 3 | 322.40 | 322.40 | 322.40 | 3 | 322.40 | 323.40 | 5 | -0.80% | 4.61% |
| thyssenkrupp AG | 9.54 | 0.00% | 0.00 | - | 9.54 | 9.54 | 9.54 | 500 | 3.36 | 15.90 | 28 | -3.29% | 17.97% |
| TietoEVRY | 27.62 | 0.00% | 0.00 | - | 27.62 | 27.62 | 27.62 | 5 | 27.12 | 27.38 | 93 | 0.00% | 2.68% |
| Tikkurila | 24.90 | 0.00% | 0.00 | - | 24.90 | 24.90 | 24.90 | 79 | 32.00 | 32.80 | 255 | 0.00% | -0.20% |
| TKH GROUP | 41.23 | 0.00% | 0.00 | - | 41.23 | 41.23 | 41.23 | 21 | 34.60 | 39.62 | 60 | 0.00% | 4.64% |
| Tobii AB | 56.20 | 0.00% | 0.00 | - | 56.20 | 56.20 | 56.20 | 347 | 54.50 | 56.20 | 74 | -2.01% | -1.14% |
| TOD'S | 26.20 | 0.00% | 0.00 | - | 26.20 | 26.20 | 26.20 | 2 | 26.20 | 27.14 | 36 | -4.80% | -7.94% |
| Tomra Systems | 411.60 | 0.00% | 0.00 | - | 411.60 | 411.60 | 411.60 | 5 | 403.00 | 415.00 | 5 | 1.30% | -2.37% |
| Topdanmark | 304.40 | 4.18% | 12.20 | 27 | 304.40 | 304.40 | 304.40 | 1 | 292.20 | 304.40 | 27 | 7.33% | 15.30% |
| Total | 35.30 | -2.51% | -0.91 | 5556 | 36.47 | 35.13 | 36.47 | 5 | 33.25 | 37.00 | 7 | -4.57% | -0.06% |
| TP ICAP Plc | 217.00 | 0.00% | 0.00 | 41267 | 213.40 | 213.40 | 220.40 | 2 | 190.00 | 221.00 | 708 | -2.34% | -9.43% |
| TRAVIS PERKINS | 1410.50 | -1.40% | -20.00 | 132663 | 1444.50 | 1403.50 | 1455.00 | 1811 | 1391.50 | 1411.50 | 233 | -0.11% | 4.40% |
| Trelleborg B | 194.85 | -4.63% | -9.45 | 218 | 196.35 | 194.85 | 196.35 | 5 | 194.00 | 194.00 | 44 | -1.91% | 6.59% |
| TRITAX BIG BOX REIT | 182.75 | -1.32% | -2.45 | 575072 | 185.90 | 182.20 | 186.60 | 5249 | 182.50 | 182.80 | 950 | -1.24% | 9.30% |
| Tryg A/S | 201.20 | -1.85% | -3.80 | 1329 | 205.00 | 200.30 | 205.00 | 70 | 201.20 | 201.40 | 104 | 2.03% | 4.90% |
| TUI AG | 346.65 | -1.52% | -5.35 | 155710 | 351.70 | 332.80 | 351.90 | 11550 | 334.20 | 359.00 | 300 | -12.81% | 24.21% |
| TULLOW OIL | 31.07 | -4.84% | -1.58 | 466855 | 32.51 | 30.86 | 32.78 | 10 | 15.00 | 33.50 | 18 | -8.02% | 6.15% |
| TÉCNICAS REUNIDAS SA | 11.35 | 0.00% | 0.00 | - | 11.35 | 11.35 | 11.35 | 72 | 11.17 | 10.75 | 243 | 0.00% | 5.19% |
| Téléperformance | 286.15 | -0.85% | -2.45 | 38 | 287.50 | 286.15 | 287.50 | 5 | 285.90 | 287.50 | 5 | 1.01% | 5.20% |
| TF1 | 6.49 | -5.81% | -0.40 | 230 | 6.49 | 6.49 | 6.49 | 256 | 6.53 | 6.53 | 363 | -5.74% | -1.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Ubisoft Entertainmen | 84.10 | -3.73% | -3.26 | 137 | 84.92 | 84.10 | 84.92 | 56 | 84.10 | 84.50 | 8 | 0.77% | 6.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| UCB | 87.64 | 0.00% | 0.00 | - | 87.64 | 87.64 | 87.64 | 9 | 88.10 | 87.12 | 1 | 0.99% | 3.23% |
| UNITED DRUG | 782.50 | 0.97% | 7.50 | 70897 | 775.25 | 773.00 | 791.00 | 300 | 400.00 | 791.00 | 133 | 3.03% | -0.32% |
| UK COMMERCIAL PPTY | 66.20 | 0.76% | 0.50 | 35246 | 65.95 | 65.40 | 66.40 | 24211 | 63.60 | 68.50 | 22946 | 2.48% | -4.34% |
| ULTRA ELECTRONICS | 1990.00 | -1.09% | -22.00 | 11355 | 2020.00 | 1984.00 | 2032.00 | 862 | 1910.00 | 2000.00 | 50 | -2.55% | -4.33% |
| Umicore | 48.08 | 2.25% | 1.06 | 55 | 47.91 | 47.91 | 48.08 | 5 | 48.00 | 48.08 | 50 | 2.80% | 22.25% |
| UNICREDIT | 7.69 | 0.00% | 0.00 | - | 7.69 | 7.69 | 7.69 | 50 | 7.72 | 7.72 | 92 | 0.00% | 0.00% |
| Unilever | 4470.00 | 2.10% | 92.00 | 985124 | 4375.00 | 4367.50 | 4482.00 | 100 | 4469.00 | 4472.00 | 110 | 2.19% | 1.41% |
| Uniper | 29.64 | 0.00% | 0.00 | - | 29.64 | 29.64 | 29.64 | 62 | 29.78 | 29.96 | 10 | 0.00% | 4.29% |
| Unipol Gruppo Fin. | 3.91 | 0.00% | 0.00 | - | 3.91 | 3.91 | 3.91 | 32 | 3.80 | 3.89 | 33 | -4.95% | -0.05% |
| UnipolSai Assicurazi | 2.18 | 0.00% | 0.00 | - | 2.18 | 2.18 | 2.18 | 2155 | 2.14 | 2.19 | 257 | 0.00% | 0.37% |
| UNIQA VERSICHERUNGEN | 6.59 | -3.51% | -0.24 | 599 | 6.59 | 6.59 | 6.59 | 15 | 6.63 | 6.77 | 51 | -3.51% | 2.65% |
| UNITE GROUP | 954.50 | -0.57% | -5.50 | 101278 | 960.50 | 936.00 | 962.00 | 574 | 947.50 | 1110.00 | 129 | -4.02% | -8.13% |
| UNITED INTERNET | 37.04 | 0.00% | 0.00 | - | 37.04 | 37.04 | 37.04 | 5 | 36.84 | 36.71 | 5 | 4.46% | 6.56% |
| UNITED UTILITIES | 950.80 | 2.15% | 20.00 | 166799 | 934.80 | 930.20 | 952.60 | 38 | 950.00 | 951.20 | 354 | 2.99% | 6.01% |
| UPM-KYMMENE | 30.70 | -1.51% | -0.47 | 102 | 31.17 | 30.70 | 31.17 | 50 | 30.86 | 30.67 | 44 | -1.29% | 0.39% |
| Uponor | 19.20 | 0.00% | 0.00 | - | 19.20 | 19.20 | 19.20 | 31 | 14.80 | 19.22 | 100 | 0.00% | 5.26% |
| Vaisala | 40.10 | 0.00% | 0.00 | - | 40.10 | 40.10 | 40.10 | 3 | 41.85 | 40.00 | 6 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vallourec | 27.09 | 0.00% | 0.00 | - | 27.09 | 27.09 | 27.09 | 4 | 24.71 | 40.00 | 29 | 0.00% | 0.00% |
| Valmet OYJ | 26.42 | 0.00% | 0.00 | - | 26.42 | 26.42 | 26.42 | 6 | 26.46 | 26.48 | 6 | 6.79% | 12.62% |
| Valéo | 29.98 | -5.13% | -1.62 | 8778 | 31.74 | 29.86 | 31.74 | 5 | 30.02 | 38.50 | 13 | -3.07% | -7.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veidekke | 109.70 | 0.00% | 0.00 | - | 109.70 | 109.70 | 109.70 | 80 | 108.40 | 107.00 | 80 | 0.00% | -1.17% |
| Veolia Environnement | 22.34 | 0.47% | 0.10 | 91 | 22.34 | 22.34 | 22.34 | 48 | 22.34 | 23.40 | 13 | -1.52% | 11.76% |
| VERBUND A | 79.85 | 1.72% | 1.35 | 63 | 80.15 | 79.85 | 80.15 | 18 | 78.75 | 80.50 | 6 | 7.72% | 14.89% |
| VESTAS WIND SYSTEMS | 1456.00 | -1.02% | -15.00 | 1703 | 1450.75 | 1438.25 | 1475.50 | 5 | 1459.50 | 1530.00 | 5 | 6.08% | 0.97% |
| Vesuvius | 504.50 | -4.54% | -24.00 | 27673 | 527.50 | 502.50 | 528.00 | 133 | 502.50 | 520.00 | 95 | -2.42% | -5.70% |
| Vicat | 34.75 | 0.00% | 0.00 | - | 34.75 | 34.75 | 34.75 | 9 | 36.25 | 35.00 | 77 | 0.00% | 1.61% |
| VICTREX | 2422.00 | -0.08% | -2.00 | 17349 | 2432.00 | 2406.00 | 2442.00 | 40 | 2418.00 | 2422.00 | 95 | -0.94% | 3.11% |
| VIDRALA SA INH. EO 1 | 94.60 | 0.00% | 0.00 | - | 94.60 | 94.60 | 94.60 | 34 | 94.40 | 97.00 | 57 | 0.00% | 0.00% |
| VIENNA INSURANCE GRP | 21.60 | 0.00% | 0.00 | - | 21.60 | 21.60 | 21.60 | 5 | 19.30 | 22.50 | 8 | 0.00% | 3.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vinci | 78.78 | -1.89% | -1.52 | 13447 | 78.28 | 78.28 | 79.42 | 8 | 78.80 | 78.70 | 5 | -6.97% | -4.16% |
| Virgin Money UK | 129.40 | -2.89% | -3.85 | 408876 | 133.20 | 128.53 | 134.45 | 2012 | 129.20 | 129.45 | 1301 | -5.03% | -4.01% |
| VISCOFAN | 57.75 | 0.00% | 0.00 | - | 57.75 | 57.75 | 57.75 | 18 | 57.60 | 57.70 | 6 | -4.62% | -0.77% |
| Vistry Group | 873.50 | -1.69% | -15.00 | 31364 | 885.00 | 868.50 | 892.00 | 15 | 873.00 | 1100.00 | 18 | -5.11% | -6.78% |
| Vitrolife AB | 226.00 | 0.00% | 0.00 | - | 226.00 | 226.00 | 226.00 | 77 | 221.80 | 214.80 | 224 | 0.00% | 4.44% |
| Vivendi | 26.52 | 0.00% | 0.00 | - | 26.52 | 26.52 | 26.52 | 304 | 26.23 | 26.27 | 282 | 1.30% | 0.34% |
| VODAFONE GROUP | 128.36 | 0.82% | 1.04 | 8853643 | 128.46 | 126.17 | 129.22 | 4229 | 128.22 | 129.50 | 4840 | 1.57% | 5.52% |
| VOESTALPINE | 31.50 | -2.08% | -0.67 | 295 | 31.74 | 31.48 | 31.74 | 422 | 31.60 | 31.50 | 77 | 2.67% | 6.74% |
| Volkswagen | 166.80 | 0.00% | 0.00 | - | 166.80 | 166.80 | 166.80 | 5 | 165.50 | 189.00 | 5 | 1.09% | -2.80% |
| Volkswagen VZ | 158.86 | -3.85% | -6.36 | 2469 | 167.12 | 158.72 | 167.12 | 7 | 158.90 | 240.00 | 19 | 5.10% | 3.36% |
| Volvo A | 215.50 | -0.46% | -1.00 | 50 | 215.50 | 215.50 | 215.50 | 44 | 218.00 | 219.00 | 239 | -0.46% | 10.34% |
| Volvo B | 212.90 | -1.89% | -4.10 | 175 | 214.70 | 212.90 | 215.25 | 33 | 212.80 | 212.90 | 39 | 0.00% | 9.21% |
| Vonovia SE | 55.76 | 1.58% | 0.87 | 2436 | 55.10 | 55.00 | 55.88 | 5 | 53.00 | 66.90 | 11 | -0.21% | -6.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Wacker Chemie | 121.05 | 0.00% | 0.00 | - | 121.05 | 121.05 | 121.05 | 153 | 121.10 | 117.90 | 59 | 0.88% | 3.51% |
| Wärtsilä | 8.44 | -3.05% | -0.27 | 15082 | 8.40 | 8.39 | 8.51 | 4 | 8.44 | 8.44 | 502 | -3.19% | 3.33% |
| Wallenius Wilhelmsen | 23.50 | 0.00% | 0.00 | - | 23.50 | 23.50 | 23.50 | 702 | 23.25 | 23.60 | 30 | 0.00% | 1.51% |
| Wallenstam B | 129.50 | 0.00% | 0.00 | - | 129.50 | 129.50 | 129.50 | 198 | 130.70 | 129.70 | 23 | 3.52% | -1.07% |
| Warehouses De Pauw | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 110 | 29.30 | 29.34 | 160 | 0.90% | 3.75% |
| Webuild | 1.16 | 0.00% | 0.00 | - | 1.16 | 1.16 | 1.16 | 5742 | 1.26 | 1.25 | 59 | 0.00% | -2.28% |
| WEIR GROUP | 1892.50 | -3.49% | -68.50 | 112951 | 1989.50 | 1889.00 | 1989.50 | 219 | 1891.00 | 1893.50 | 235 | -4.37% | -5.07% |
| Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 5 | 57.00 | 100.40 | 2 | 0.00% | 2.81% |
| Wereldhave | 11.77 | 0.00% | 0.00 | - | 11.77 | 11.77 | 11.77 | 61 | 11.72 | 11.38 | 138 | 0.00% | 9.79% |
| WETHERSPOON J D | 1178.00 | -1.83% | -22.00 | 60872 | 1218.00 | 1170.00 | 1218.00 | 306 | 1127.00 | 1181.00 | 252 | 3.61% | 6.32% |
| WFD Unibail Rodamco | 56.24 | -1.09% | -0.62 | 1900 | 54.50 | 54.30 | 56.24 | 20 | 56.06 | 65.62 | 1 | -6.89% | -12.51% |
| WH SMITH | 1592.00 | -6.96% | -119.00 | 63819 | 1695.00 | 1573.00 | 1704.00 | 228 | 1591.00 | 1606.00 | 415 | -1.73% | 4.39% |
| Whitbread | 3037.00 | -2.47% | -77.00 | 188709 | 3127.00 | 3024.00 | 3129.00 | 154 | 3038.00 | 3042.00 | 162 | -3.13% | -1.91% |
| Wienerberger | 29.30 | 0.00% | 0.00 | - | 29.30 | 29.30 | 29.30 | 6 | 29.04 | 28.76 | 6 | 2.73% | 12.00% |
| Wihlborgs Fastighete | 184.50 | 0.00% | 0.00 | - | 184.50 | 184.50 | 184.50 | 98 | 180.80 | 181.00 | 94 | 0.44% | -0.65% |
| Wilh. Wilhelmsen | 167.50 | 0.00% | 0.00 | - | 167.50 | 167.50 | 167.50 | 120 | 165.50 | 199.00 | 120 | 0.00% | 0.00% |
| WILLIAM HILL | 269.90 | 0.00% | 0.00 | 394691 | 270.20 | 269.60 | 270.50 | 12000 | 269.60 | 270.20 | 3000 | 0.11% | 0.11% |
| WIZZ AIR HLDGS LS -, | 4080.00 | -5.07% | -218.00 | 74970 | 4250.00 | 3986.00 | 4250.00 | 93 | 4050.00 | 4224.00 | 920 | -5.82% | -10.92% |
| Wolters Kluwer | 69.70 | 0.19% | 0.13 | 25 | 69.70 | 69.70 | 69.70 | 50 | 69.70 | 69.42 | 2 | -1.27% | 0.46% |
| WORKSPACE GROUP | 706.00 | -1.74% | -12.50 | 38530 | 718.50 | 699.00 | 718.50 | 207 | 703.50 | 721.00 | 329 | -4.59% | -7.62% |
| WPP PLC | 767.00 | -3.40% | -27.00 | 598830 | 798.20 | 763.40 | 798.20 | 381 | 767.40 | 768.00 | 381 | -6.46% | -4.20% |
| X-FAB Silicon Foundr | 7.14 | 0.00% | 0.00 | - | 7.14 | 7.14 | 7.14 | 350 | 7.01 | 7.14 | 20 | 3.33% | 45.57% |
| XXL ASA | 20.18 | 0.00% | 0.00 | - | 20.18 | 20.18 | 20.18 | 86 | 19.67 | 23.40 | 57 | 0.00% | 4.94% |
| Yara Intl. | 381.40 | -1.85% | -7.20 | 173 | 386.60 | 380.50 | 386.60 | 181 | 381.90 | 382.40 | 202 | -1.40% | 6.95% |
| YIT | 4.85 | 0.00% | 0.00 | - | 4.85 | 4.85 | 4.85 | 22 | 4.81 | 4.86 | 71 | 0.00% | -1.90% |
| Zalando | 100.12 | 2.08% | 2.04 | 2352 | 101.38 | 100.03 | 101.80 | 5 | 100.85 | 102.15 | 138 | 6.22% | 9.79% |
| Zardoya Otis | 5.77 | 0.00% | 0.00 | - | 5.77 | 5.77 | 5.77 | 35 | 5.67 | 6.50 | 25 | 0.00% | -3.35% |
| Zumtobel | 6.28 | 0.00% | 0.00 | - | 6.28 | 6.28 | 6.28 | 100 | 6.07 | 6.16 | 14 | 0.00% | 2.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Colruyt | 50.27 | 0.00% | 0.00 | - | 50.27 | 50.27 | 50.27 | 2 | 50.30 | 50.50 | 2 | -1.76% | 3.63% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung