Finanz und Wirtschaft 
22.01.2020 14:52:19
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.01.2020 | 1185.34 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 21.01.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.01.2020 / 14:52 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.26% | 1185.3 | 1164.7 |
| 1 Woche | 0.76% | 1185.3 | 1173.1 |
| 1 Monat | 1.29% | 1185.3 | 1164.7 |
| 3 Monate | 7.91% | 1185.3 | 1093.9 |
| 6 Monate | 10.90% | 1185.3 | 991.1 |
| 1 Jahr | 19.20% | 1185.3 | 986.7 |
| 3 Jahre | 29.16% | 1185.3 | 904.4 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1117.00 | -0.09% | -1.00 | 153350 | 1126.50 | 1116.00 | 1130.50 | 725 | 1116.50 | 1117.00 | 1260 | 1.54% | 1.45% |
| ACCIONA | 100.80 | 0.70% | 0.70 | 12929 | 100.20 | 99.88 | 100.90 | 297 | 100.80 | 100.90 | 471 | 4.60% | 6.77% |
| ACCOR | 38.79 | -0.26% | -0.10 | 37369 | 38.87 | 38.66 | 38.98 | 3 | 38.79 | 38.80 | 65 | -5.01% | -6.98% |
| Acerinox | 9.59 | -1.90% | -0.19 | 37355 | 9.74 | 9.59 | 9.77 | 4 | 9.58 | 9.59 | 569 | 0.74% | -2.50% |
| ACS ACTIVIDADES DE C | 34.00 | -0.58% | -0.20 | 36634 | 34.23 | 34.00 | 34.43 | 92 | 34.00 | 34.01 | 184 | -0.06% | -4.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2300.00 | 0.26% | 6.00 | 194768 | 2304.00 | 2290.00 | 2306.50 | 537 | 2299.00 | 2300.00 | 147 | -0.74% | -0.99% |
| Aena SA | 170.60 | 0.47% | 0.80 | 21760 | 170.10 | 170.05 | 172.05 | 7 | 170.60 | 170.65 | 7 | -2.50% | -0.82% |
| AGEAS/NV | 51.36 | 0.08% | 0.04 | 36980 | 51.24 | 50.95 | 51.58 | 102 | 51.36 | 51.38 | 73 | -1.76% | -2.88% |
| AGGREKO | 840.00 | -0.83% | -7.00 | 22814 | 848.80 | 839.20 | 849.00 | 142 | 840.20 | 840.80 | 14 | -2.60% | 1.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 46.20 | 2.23% | 1.01 | 177388 | 46.02 | 45.65 | 46.34 | 16 | 46.19 | 46.21 | 143 | 2.52% | 7.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 37.62 | -0.84% | -0.32 | 5743 | 37.96 | 37.46 | 38.04 | 315 | 37.60 | 37.64 | 208 | 0.00% | -1.45% |
| ANTOFAGASTA | 911.80 | -4.08% | -38.80 | 340966 | 947.60 | 911.20 | 947.60 | 28 | 912.00 | 912.60 | 81 | -2.74% | 3.24% |
| Arkema | 86.38 | -1.33% | -1.16 | 56603 | 87.44 | 86.12 | 87.46 | 22 | 86.36 | 86.38 | 31 | -0.45% | -7.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 556.50 | 0.91% | 5.00 | 28347 | 550.50 | 548.00 | 556.50 | 1253 | 555.50 | 556.50 | 318 | 0.73% | 6.47% |
| ASHTEAD GROUP | 2581.00 | 1.10% | 28.00 | 248500 | 2566.00 | 2566.00 | 2599.00 | 219 | 2581.00 | 2582.00 | 201 | 4.12% | 5.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXEL SPRINGER | 62.50 | -0.32% | -0.20 | 57 | 62.55 | 62.50 | 62.55 | 163 | 62.50 | 63.15 | 200 | -0.20% | 0.16% |
| Aéroports de Paris | 176.20 | 1.09% | 1.90 | 4076 | 175.80 | 174.80 | 177.80 | 47 | 176.20 | 176.40 | 30 | -1.75% | -0.97% |
| BABCOCK INT GROUP | 617.00 | 0.52% | 3.20 | 21485 | 612.60 | 612.60 | 618.00 | 325 | 616.80 | 618.60 | 344 | -3.16% | -2.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.85 | -1.20% | -0.02 | 286175 | 1.92 | 1.82 | 1.92 | 4020 | 1.84 | 1.85 | 1292 | 10.15% | 34.33% |
| B. COM. PORTUGUES | 0.19 | 1.01% | 0.00 | 351507 | 0.19 | 0.19 | 0.19 | 19251 | 0.19 | 0.19 | 10826 | -6.36% | -7.10% |
| BA.SABADELL | 0.97 | 0.32% | 0.00 | 2474887 | 0.97 | 0.96 | 0.97 | 2200 | 0.97 | 0.97 | 5215 | -5.57% | -7.68% |
| Bank of Ireland | 4.56 | 0.26% | 0.01 | 68216 | 4.52 | 4.49 | 4.59 | 300 | 4.56 | 4.57 | 720 | -2.78% | -6.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 812.40 | 0.62% | 5.00 | 238632 | 813.40 | 807.60 | 823.80 | 35 | 812.40 | 812.60 | 794 | 3.30% | 8.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 5451.00 | 5.31% | 275.00 | 122291 | 5424.00 | 5398.00 | 5502.00 | 16 | 5450.00 | 5452.00 | 98 | 6.02% | 6.33% |
| Bic | 59.50 | -0.08% | -0.05 | 7071 | 59.60 | 59.30 | 59.80 | 334 | 59.50 | 59.55 | 162 | -1.81% | -3.72% |
| bioMerieux | 88.80 | 1.37% | 1.20 | 8989 | 88.10 | 88.05 | 88.85 | 191 | 88.70 | 88.80 | 203 | 3.98% | 10.47% |
| Boliden | 255.30 | -1.47% | -3.80 | 129642 | 259.80 | 254.50 | 260.30 | 107 | 255.20 | 255.30 | 519 | 1.71% | 4.06% |
| Bolloré | 3.76 | -0.69% | -0.03 | 60878 | 3.79 | 3.76 | 3.79 | 926 | 3.75 | 3.76 | 1335 | -1.56% | -2.47% |
| Bouygues | 38.67 | 0.55% | 0.21 | 92035 | 38.49 | 38.23 | 38.74 | 475 | 38.66 | 38.67 | 42 | 0.60% | 1.16% |
| bpost | 9.52 | -0.38% | -0.04 | 19074 | 9.57 | 9.50 | 9.58 | 25 | 9.52 | 9.53 | 1062 | -1.30% | -7.18% |
| BRENNTAG | 49.26 | 0.53% | 0.26 | 30616 | 49.25 | 49.13 | 49.76 | 149 | 49.25 | 49.27 | 231 | 0.82% | 0.82% |
| BRITISH LAND CO | 577.10 | -0.33% | -1.90 | 138035 | 580.00 | 574.60 | 582.00 | 4 | 577.20 | 577.40 | 374 | -0.89% | -9.13% |
| BUNZL | 2068.00 | -0.05% | -1.00 | 210494 | 2073.00 | 2064.00 | 2082.00 | 297 | 2068.00 | 2070.00 | 31 | -1.00% | -0.39% |
| BURBERRY GROUP | 2179.00 | -3.75% | -85.00 | 526124 | 2280.50 | 2165.00 | 2282.00 | 175 | 2179.00 | 2180.00 | 421 | -0.31% | 2.35% |
| Bureau Veritas | 25.21 | 0.96% | 0.24 | 25372 | 25.05 | 25.05 | 25.29 | 200 | 25.19 | 25.21 | 188 | 2.19% | 7.17% |
| Cap Gemini | 117.20 | -0.42% | -0.50 | 16747 | 117.70 | 116.75 | 117.85 | 47 | 117.20 | 117.25 | 149 | 2.93% | 7.83% |
| CAPITA | 158.70 | -1.34% | -2.15 | 865645 | 162.20 | 158.05 | 162.20 | 115 | 158.75 | 159.10 | 2271 | -5.63% | -2.22% |
| CARLSBERG B | 1046.50 | -0.90% | -9.50 | 21310 | 1060.50 | 1045.00 | 1064.50 | 116 | 1046.00 | 1047.00 | 44 | 4.50% | 6.19% |
| Carnival | 3605.00 | -0.61% | -22.00 | 40275 | 3629.00 | 3594.00 | 3640.00 | 5 | 3604.00 | 3605.00 | 45 | 0.89% | -0.41% |
| Casino Guichard | 36.09 | -1.66% | -0.61 | 10005 | 36.90 | 36.07 | 36.91 | 76 | 36.07 | 36.09 | 16 | -6.08% | -11.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 511.60 | -0.85% | -4.40 | 29688 | 518.60 | 511.20 | 520.40 | 195 | 511.40 | 512.00 | 34 | -2.82% | -2.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 9.63 | -0.99% | -0.10 | 164296 | 9.72 | 9.59 | 9.78 | 862 | 9.62 | 9.66 | 570 | -0.88% | -1.12% |
| CNP Assurances | 17.01 | -0.35% | -0.06 | 39188 | 17.12 | 17.00 | 17.18 | 274 | 17.00 | 17.02 | 140 | -0.87% | -3.50% |
| Coca-Cola HBC | 2756.00 | -0.86% | -24.00 | 39001 | 2776.00 | 2749.00 | 2789.00 | 13 | 2753.00 | 2755.00 | 353 | 2.77% | 8.38% |
| Corporación Financiera | 47.70 | -0.42% | -0.20 | 284 | 47.80 | 47.50 | 47.80 | 74 | 47.60 | 48.00 | 47 | 3.90% | -0.73% |
| Covivio | 106.35 | 0.24% | 0.25 | 3219 | 106.50 | 106.20 | 106.50 | 39 | 106.30 | 106.40 | 95 | 3.71% | 4.95% |
| Croda Int | 5100.00 | 0.00% | 0.00 | 10919 | 5105.00 | 5072.50 | 5130.00 | 496 | 5100.00 | 5105.00 | 42 | -0.68% | -0.29% |
| DLY MAIL & GEN TRUST | 831.00 | -0.60% | -5.00 | 6914 | 833.00 | 829.00 | 836.00 | 973 | 830.00 | 832.00 | 376 | 1.21% | 0.36% |
| Davide Campari Milan | 8.64 | 0.93% | 0.08 | 118707 | 8.62 | 8.57 | 8.66 | 315 | 8.64 | 8.65 | 5194 | 4.58% | 4.96% |
| DCC | 6428.00 | -0.65% | -42.00 | 9853 | 6480.00 | 6424.00 | 6538.00 | 247 | 6428.00 | 6434.00 | 11 | -1.55% | -1.07% |
| DEUTSCHE LUFTHANSA | 14.49 | 0.38% | 0.06 | 315489 | 14.52 | 14.29 | 14.56 | 449 | 14.49 | 14.51 | 461 | -6.02% | -11.71% |
| Deutsche Wohnen | 37.69 | 1.07% | 0.40 | 87448 | 37.50 | 37.30 | 37.89 | 796 | 37.68 | 37.69 | 117 | 2.11% | 2.36% |
| Direct Line Insuranc | 336.85 | 1.68% | 5.55 | 380932 | 332.00 | 330.00 | 337.00 | 2104 | 336.70 | 337.80 | 3051 | 0.55% | 5.71% |
| DIA | 0.11 | -1.27% | -0.00 | 1262676 | 0.11 | 0.11 | 0.11 | 20000 | 0.11 | 0.11 | 21207 | 2.52% | 7.12% |
| Dixons Carphone | 153.15 | 1.73% | 2.60 | 197110 | 150.90 | 150.05 | 154.55 | 928 | 153.30 | 153.55 | 904 | 4.08% | 3.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 281.60 | -0.14% | -0.40 | 24866 | 280.20 | 278.80 | 283.40 | 465 | 281.20 | 281.80 | 966 | -4.21% | -9.96% |
| DSV Panalpina | 767.20 | 2.68% | 20.00 | 55760 | 750.00 | 749.80 | 769.00 | 208 | 767.00 | 767.60 | 75 | -1.35% | -2.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 1531.00 | 0.53% | 8.00 | 125860 | 1522.50 | 1510.00 | 1536.50 | 231 | 1531.50 | 1532.00 | 57 | 1.20% | 7.29% |
| Edenred | 48.56 | 0.21% | 0.10 | 37866 | 48.50 | 48.37 | 48.72 | 2 | 48.59 | 48.64 | 1 | 1.98% | 5.35% |
| EDP Renováveis | 10.86 | -0.09% | -0.01 | 13620 | 10.92 | 10.84 | 10.92 | 1425 | 10.86 | 10.88 | 449 | 2.35% | 4.52% |
| Eiffage | 104.50 | -0.67% | -0.70 | 146678 | 105.35 | 104.45 | 105.50 | 240 | 104.45 | 104.50 | 332 | 1.74% | 2.63% |
| Electrolux B | 240.00 | -1.48% | -3.60 | 211724 | 245.00 | 239.00 | 245.10 | 201 | 240.00 | 240.10 | 242 | 3.24% | 6.01% |
| Elekta B | 116.50 | 0.04% | 0.05 | 75931 | 116.25 | 115.60 | 116.70 | 170 | 116.45 | 116.60 | 68 | 6.06% | -5.56% |
| Elisa Corp. | 52.28 | 0.81% | 0.42 | 24416 | 51.94 | 51.92 | 52.48 | 24 | 52.26 | 52.32 | 157 | 4.26% | 5.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 23.95 | 0.04% | 0.01 | 96476 | 24.16 | 23.89 | 24.20 | 197 | 23.94 | 23.96 | 571 | 4.82% | 4.68% |
| ERSTE GROUP BANK | 33.34 | -0.63% | -0.21 | 50948 | 33.53 | 33.20 | 33.59 | 178 | 33.30 | 33.33 | 456 | -1.93% | -0.27% |
| Eurazeo | 63.00 | -0.40% | -0.25 | 12807 | 63.35 | 62.90 | 63.55 | 158 | 63.00 | 63.05 | 84 | 7.34% | 3.60% |
| Eutelsat Communicati | 14.46 | -0.48% | -0.07 | 25340 | 14.53 | 14.45 | 14.54 | 140 | 14.46 | 14.46 | 849 | 0.52% | -0.24% |
| Exor NV | 72.18 | -0.06% | -0.04 | 77348 | 72.36 | 71.38 | 72.62 | 68 | 72.18 | 72.20 | 390 | 1.75% | 4.00% |
| Faurecia | 45.93 | 0.92% | 0.42 | 96450 | 45.93 | 44.92 | 46.63 | 145 | 45.91 | 45.95 | 21 | -2.76% | -5.13% |
| Ferguson | 7112.00 | 0.25% | 18.00 | 63819 | 7208.00 | 7092.00 | 7216.00 | 54 | 7110.00 | 7114.00 | 7 | -1.75% | 2.43% |
| Fielmann | 73.35 | 0.55% | 0.40 | 1516 | 73.15 | 73.05 | 73.50 | 28 | 73.20 | 73.40 | 25 | 0.55% | 1.46% |
| Financiere de L'Odet | 786.00 | -2.48% | -20.00 | 7 | 788.00 | 786.00 | 788.00 | 4 | 758.00 | 798.00 | 10 | 0.00% | 2.28% |
| FLSMIDTH & CO | 252.10 | -0.67% | -1.70 | 21527 | 253.70 | 251.00 | 254.90 | 104 | 252.00 | 252.50 | 144 | -0.35% | -4.33% |
| FRAPORT | 70.94 | -0.11% | -0.08 | 6272 | 71.24 | 70.78 | 71.74 | 5 | 70.94 | 71.00 | 88 | -2.47% | -6.58% |
| Frasers Group | 517.50 | 0.49% | 2.50 | 5060 | 515.00 | 514.00 | 520.00 | 19 | 517.00 | 519.00 | 154 | -0.48% | 12.59% |
| FRESNILLO | 635.00 | -0.50% | -3.20 | 23183 | 633.40 | 633.20 | 641.20 | 20 | 635.40 | 636.40 | 200 | 4.55% | -0.93% |
| FUCHS PETROLUB | 38.05 | 0.26% | 0.10 | 2712 | 38.20 | 38.05 | 38.25 | 174 | 37.90 | 38.25 | 94 | -5.60% | -4.65% |
| FUCHS PETROLUB PRF | 42.26 | 0.48% | 0.20 | 16487 | 42.24 | 42.20 | 42.50 | 14 | 42.22 | 42.26 | 65 | -6.37% | -4.58% |
| G4S Plc | 210.10 | 0.96% | 2.00 | 134660 | 207.00 | 207.00 | 210.60 | 681 | 209.90 | 210.10 | 467 | 0.73% | -4.93% |
| Galp Energia | 14.71 | -0.88% | -0.13 | 85746 | 14.83 | 14.70 | 14.85 | 831 | 14.70 | 14.71 | 736 | -3.57% | -0.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 28.36 | -0.67% | -0.19 | 78265 | 28.62 | 28.36 | 28.95 | 67 | 28.35 | 28.38 | 157 | -2.16% | -3.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 166.30 | 0.12% | 0.20 | 5646 | 165.90 | 165.80 | 166.80 | 11 | 166.30 | 166.40 | 1 | 1.53% | 3.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GETINGE | 181.85 | 0.19% | 0.35 | 50539 | 181.80 | 180.80 | 182.40 | 464 | 181.70 | 181.90 | 110 | 0.95% | 4.52% |
| Getlink SE | 15.52 | -0.10% | -0.01 | 52463 | 15.59 | 15.51 | 15.62 | 2086 | 15.51 | 15.52 | 862 | 1.04% | -0.06% |
| Gjensidige Forsikr | 202.40 | 6.00% | 11.45 | 367775 | 198.15 | 196.80 | 205.50 | 125 | 202.20 | 202.40 | 31 | 2.85% | 3.61% |
| GLANBIA | 10.75 | -0.28% | -0.03 | 45885 | 10.65 | 10.73 | 10.73 | 288 | 10.70 | 10.81 | 288 | 2.87% | 2.96% |
| Grifols CL.B | 21.00 | 0.00% | 0.00 | 5677 | 21.15 | 21.00 | 21.15 | 458 | 21.00 | 21.05 | 142 | -3.00% | 1.94% |
| GRIFOLS CL. A | 31.63 | 0.19% | 0.06 | 158895 | 31.61 | 31.51 | 31.88 | 102 | 31.63 | 31.65 | 436 | -2.50% | 0.10% |
| H. Lundbeck | 276.80 | -0.40% | -1.10 | 38094 | 277.70 | 275.90 | 278.90 | 329 | 276.80 | 277.00 | 167 | 4.51% | 9.19% |
| Hammerson | 250.80 | -0.63% | -1.60 | 232708 | 248.50 | 244.10 | 251.50 | 97 | 250.80 | 251.80 | 1034 | -6.93% | -18.42% |
| Hannover Rueck | 179.00 | 0.39% | 0.70 | 22131 | 179.00 | 178.40 | 179.80 | 48 | 178.90 | 179.00 | 170 | 3.12% | 3.42% |
| HARGREAVES LANSDOWN | 1809.00 | 0.72% | 13.00 | 44101 | 1778.00 | 1778.00 | 1821.50 | 186 | 1807.50 | 1811.50 | 206 | -0.86% | -7.06% |
| HeidelbergCement AG | 64.80 | 0.22% | 0.14 | 112550 | 64.80 | 64.50 | 65.40 | 268 | 64.78 | 64.82 | 493 | 1.96% | -0.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 540.60 | -0.22% | -1.20 | 46645 | 543.40 | 538.40 | 546.80 | 37 | 540.40 | 540.80 | 227 | 1.35% | 3.56% |
| HIKMA PHARMA | 1956.50 | -0.46% | -9.00 | 11784 | 1952.00 | 1951.50 | 1974.50 | 332 | 1956.50 | 1958.00 | 73 | 1.34% | -0.93% |
| HOCHTIEF | 119.80 | -0.50% | -0.60 | 7769 | 120.60 | 119.50 | 120.80 | 16 | 119.70 | 119.80 | 56 | 5.99% | 5.52% |
| Hugo Boss | 45.75 | -2.14% | -1.00 | 60936 | 46.94 | 45.67 | 46.96 | 179 | 45.73 | 45.77 | 99 | 8.24% | 8.14% |
| HUSQVARNA | 76.86 | -2.24% | -1.76 | 229497 | 78.60 | 76.52 | 78.74 | 62 | 76.82 | 76.86 | 390 | 1.16% | 4.99% |
| ICADE | 98.65 | 0.36% | 0.35 | 3176 | 98.40 | 98.40 | 99.33 | 238 | 98.55 | 98.65 | 53 | 0.51% | 1.44% |
| Iliad | 120.75 | 0.37% | 0.45 | 9409 | 120.95 | 119.95 | 121.30 | 11 | 120.60 | 120.75 | 15 | 0.67% | 4.11% |
| Imerys | 41.26 | -0.39% | -0.16 | 48330 | 41.32 | 41.14 | 41.62 | 141 | 41.24 | 41.26 | 488 | 3.65% | 10.04% |
| IMI PLC | 1167.50 | 0.52% | 6.00 | 16673 | 1163.50 | 1161.00 | 1172.50 | 13 | 1167.50 | 1168.00 | 386 | -1.02% | -1.40% |
| IMMOFINANZ | 24.90 | 0.40% | 0.10 | 10252 | 24.85 | 24.82 | 24.90 | 569 | 24.85 | 24.90 | 684 | 0.40% | 3.33% |
| INCHCAPE | 694.50 | -0.71% | -5.00 | 41497 | 700.50 | 693.50 | 702.00 | 27 | 694.00 | 694.50 | 5 | -0.64% | -1.13% |
| Industrivärden A | 237.80 | -0.75% | -1.80 | 10860 | 241.00 | 237.60 | 241.00 | 139 | 237.60 | 237.80 | 95 | 2.66% | 3.10% |
| Industrivärden C | 232.10 | -0.68% | -1.60 | 21074 | 234.20 | 231.80 | 234.65 | 103 | 232.00 | 232.20 | 224 | 2.64% | 3.27% |
| Infineon Technologie | 21.20 | 0.71% | 0.15 | 549043 | 21.23 | 21.04 | 21.35 | 1362 | 21.20 | 21.21 | 1695 | -1.47% | 3.85% |
| Informa Plc | 832.80 | 0.68% | 5.60 | 267262 | 828.20 | 827.60 | 840.40 | 717 | 832.60 | 833.00 | 1474 | -1.57% | -3.79% |
| INGENICO | 102.30 | -0.24% | -0.25 | 17115 | 102.55 | 101.05 | 102.80 | 120 | 102.25 | 102.35 | 109 | 5.70% | 5.90% |
| Intercontinental Hot | 4942.00 | -0.42% | -21.00 | 60456 | 4975.00 | 4941.00 | 5019.00 | 13 | 4941.50 | 4944.50 | 102 | -1.61% | -4.76% |
| Intertek Group | 6000.00 | 1.35% | 80.00 | 12935 | 5916.00 | 5916.00 | 6008.00 | 12 | 5998.00 | 6000.00 | 11 | 0.48% | 1.40% |
| INTU PROPERTIES | 20.00 | -6.13% | -1.30 | 448160 | 21.09 | 19.87 | 21.33 | 171740 | 19.16 | 20.73 | 124430 | -15.34% | -37.30% |
| Investec Plc | 441.30 | 1.38% | 6.00 | 66064 | 437.80 | 435.40 | 441.30 | 325 | 441.10 | 441.30 | 106 | -0.41% | -2.09% |
| Ipsen | 82.05 | 0.18% | 0.15 | 8445 | 82.35 | 81.70 | 83.25 | 23 | 82.05 | 82.10 | 149 | 7.62% | 4.33% |
| ISS | 173.95 | -0.74% | -1.30 | 63073 | 175.55 | 173.70 | 175.90 | 51 | 173.90 | 174.00 | 73 | 3.64% | 9.43% |
| ITV Plc | 144.50 | 0.14% | 0.20 | 234052 | 144.15 | 144.15 | 146.30 | 2631 | 144.45 | 144.60 | 743 | -0.99% | -4.47% |
| JCDECAUX | 25.64 | -1.08% | -0.28 | 7321 | 25.94 | 25.64 | 26.00 | 61 | 25.64 | 25.68 | 295 | -1.74% | -5.26% |
| JERONIMO MARTINS | 15.45 | 0.26% | 0.04 | 23633 | 15.44 | 15.43 | 15.55 | 208 | 15.44 | 15.45 | 47 | 1.12% | 4.97% |
| WOOD GROUP (JOHN) | 391.40 | -0.05% | -0.20 | 74057 | 387.10 | 387.00 | 394.10 | 520 | 391.30 | 391.80 | 525 | 3.38% | -2.30% |
| Johnson, Matthey | 2791.00 | -1.03% | -29.00 | 105175 | 2823.00 | 2770.00 | 2830.00 | 2 | 2793.00 | 2797.00 | 39 | -4.05% | -5.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 254.90 | -0.12% | -0.30 | 2666 | 254.80 | 253.50 | 255.60 | 48 | 254.70 | 254.90 | 132 | -0.23% | 4.85% |
| K+S | 9.27 | -8.23% | -0.83 | 730586 | 9.85 | 9.22 | 9.85 | 196 | 9.26 | 9.27 | 428 | -2.41% | -8.96% |
| KERRY GROUP A | 117.20 | 0.77% | 0.90 | 11300 | 116.50 | 117.20 | 117.80 | 72 | 117.20 | 117.50 | 42 | 1.57% | 5.34% |
| Kesko 'A' | 56.00 | -3.78% | -2.20 | 33 | 56.00 | 56.00 | 56.00 | 103 | 55.80 | 56.40 | 91 | -2.02% | -0.68% |
| KESKO B | 61.12 | -4.02% | -2.56 | 26889 | 63.14 | 60.92 | 63.14 | 24 | 61.08 | 61.14 | 37 | -1.58% | 0.92% |
| KINGFISHER | 212.10 | -0.33% | -0.70 | 361414 | 213.75 | 211.30 | 213.75 | 7560 | 212.10 | 212.20 | 200 | -2.43% | -2.25% |
| Kinnevik AB 'B' | 232.80 | -0.43% | -1.00 | 50612 | 235.00 | 232.30 | 236.10 | 45 | 232.70 | 232.80 | 577 | 3.66% | 2.23% |
| Klépierre | 32.43 | -0.46% | -0.15 | 163487 | 32.71 | 32.29 | 32.85 | 221 | 32.42 | 32.44 | 454 | -1.24% | -3.61% |
| Komercni Banka | 807.00 | -2.30% | -19.00 | 455 | 810.00 | 806.50 | 810.00 | 1100 | 801.50 | 810.00 | 1100 | -2.30% | 0.88% |
| BOSKALIS WESTMINSTER | 22.25 | -1.11% | -0.25 | 6285 | 22.40 | 22.25 | 22.48 | 212 | 22.19 | 22.34 | 126 | -2.98% | -1.45% |
| Koninklijke DSM | 112.70 | 1.08% | 1.20 | 60787 | 111.90 | 111.58 | 113.20 | 734 | 112.65 | 112.75 | 308 | 1.36% | -4.00% |
| KONINKLIJKE KPN | 2.75 | -0.68% | -0.02 | 1352183 | 2.78 | 2.73 | 2.79 | 1042 | 2.75 | 2.76 | 1100 | 3.58% | 5.20% |
| Koninklijke Vopak | 48.13 | -0.25% | -0.12 | 20282 | 48.31 | 47.93 | 48.48 | 69 | 48.09 | 48.15 | 46 | -2.47% | -0.33% |
| Lagardère | 18.73 | -1.42% | -0.27 | 25422 | 18.99 | 18.72 | 19.07 | 278 | 18.70 | 18.73 | 448 | -0.11% | -3.36% |
| LAND SECURITES GRP | 958.80 | -0.60% | -5.80 | 118715 | 966.40 | 955.50 | 967.60 | 94 | 959.00 | 959.20 | 403 | 0.52% | -2.45% |
| Lanxess | 55.82 | -0.89% | -0.50 | 39396 | 56.40 | 55.74 | 56.45 | 64 | 55.82 | 55.88 | 11 | -0.60% | -6.04% |
| Legrand | 72.46 | 0.33% | 0.24 | 57366 | 72.18 | 72.18 | 72.90 | 50 | 72.46 | 72.48 | 71 | -0.66% | -0.69% |
| Leonardo S.p.A. | 10.99 | 0.09% | 0.01 | 62483 | 10.98 | 10.93 | 11.07 | 697 | 10.98 | 11.00 | 536 | -1.17% | 4.47% |
| LONDON STOCK EXCH. | 7906.00 | 2.73% | 210.00 | 61791 | 7714.00 | 7714.00 | 7940.00 | 24 | 7904.00 | 7908.00 | 170 | 1.56% | -0.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundun Petroleum | 319.40 | -1.63% | -5.30 | 60349 | 321.60 | 318.20 | 321.70 | 278 | 319.30 | 319.50 | 70 | -0.79% | 1.88% |
| Man Group | 153.97 | 0.62% | 0.95 | 120438 | 152.95 | 152.90 | 154.40 | 1753 | 153.90 | 154.00 | 19 | -0.41% | -3.09% |
| MAPFRE | 2.42 | 0.00% | 0.00 | 106651 | 2.42 | 2.41 | 2.43 | 1 | 2.42 | 2.42 | 4488 | 0.17% | 2.00% |
| MARKS & SPENCER GRP | 187.85 | 1.02% | 1.90 | 569472 | 184.90 | 184.90 | 188.35 | 1581 | 187.60 | 187.95 | 845 | 1.00% | -12.94% |
| MEDIASET | 5.40 | -1.75% | -0.10 | 52476 | 5.48 | 5.40 | 5.48 | 1124 | 5.37 | 5.40 | 106 | 0.51% | -2.41% |
| MEDIASET | 2.57 | -0.37% | -0.01 | 5409 | 2.58 | 2.57 | 2.58 | 600 | 2.53 | 2.54 | 104 | -1.26% | -3.55% |
| Mediobanca | 9.63 | -0.72% | -0.07 | 479921 | 9.74 | 9.61 | 9.74 | 707 | 9.63 | 9.64 | 2859 | -1.44% | -1.36% |
| MEGGITT | 686.20 | -0.84% | -5.80 | 252098 | 691.10 | 686.20 | 691.10 | 798 | 686.60 | 687.00 | 508 | -0.29% | 5.62% |
| Melrose Industries | 244.20 | 0.95% | 2.30 | 645119 | 241.80 | 240.70 | 246.60 | 2625 | 244.10 | 244.30 | 1915 | 1.90% | 0.33% |
| MERCK KGAA | 117.00 | -0.38% | -0.45 | 41151 | 117.35 | 116.95 | 117.95 | 121 | 116.95 | 117.00 | 203 | 2.26% | 11.43% |
| METSO OYJ | 35.80 | -0.61% | -0.22 | 97229 | 36.05 | 35.71 | 36.10 | 256 | 35.83 | 35.92 | 175 | 0.81% | 2.16% |
| MONDI | 1627.50 | 1.53% | 24.50 | 173506 | 1610.00 | 1604.50 | 1630.50 | 139 | 1627.00 | 1628.00 | 652 | -1.60% | -9.59% |
| MORRISON WM SMKTS | 186.00 | -0.83% | -1.55 | 528517 | 186.93 | 185.55 | 187.80 | 286 | 185.80 | 185.95 | 1238 | -2.34% | -6.32% |
| Mowi | 222.90 | 0.18% | 0.40 | 224376 | 223.20 | 222.50 | 225.70 | 950 | 222.90 | 223.00 | 331 | -2.58% | -2.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neste Corp | 34.35 | -0.09% | -0.03 | 130858 | 34.45 | 34.24 | 34.72 | 345 | 34.33 | 34.36 | 66 | 2.90% | 10.83% |
| NN Group | 32.46 | -0.40% | -0.13 | 123580 | 32.72 | 32.43 | 32.82 | 490 | 32.44 | 32.47 | 581 | -3.35% | -3.81% |
| NOKIAN TYRES | 25.82 | -2.05% | -0.54 | 98686 | 26.47 | 25.58 | 26.48 | 556 | 25.82 | 25.84 | 297 | -3.44% | 2.61% |
| Norsk Hydro | 32.10 | -0.53% | -0.17 | 522493 | 32.25 | 32.00 | 32.53 | 3508 | 32.10 | 32.11 | 2880 | -1.97% | -1.38% |
| NOVOZYMES | 327.90 | -0.79% | -2.60 | 78634 | 329.80 | 327.30 | 331.45 | 178 | 327.80 | 328.00 | 237 | 3.64% | 1.23% |
| OCI | 17.77 | -0.75% | -0.14 | 38280 | 17.84 | 17.76 | 18.11 | 71 | 17.75 | 17.77 | 130 | -1.57% | -4.33% |
| OMV | 47.52 | -0.44% | -0.21 | 26921 | 48.00 | 47.36 | 48.07 | 29 | 47.51 | 47.53 | 248 | -4.92% | -5.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 43.45 | 0.46% | 0.20 | 149 | 43.35 | 43.35 | 43.70 | 32 | 43.40 | 43.55 | 35 | 4.09% | 5.75% |
| Orion B | 43.91 | 0.25% | 0.11 | 39794 | 43.50 | 43.46 | 44.09 | 36 | 43.91 | 43.92 | 171 | 4.48% | 6.08% |
| Orkla ASA | 87.50 | 0.32% | 0.28 | 542304 | 87.12 | 87.12 | 88.17 | 514 | 87.48 | 87.54 | 257 | -0.46% | -1.93% |
| OSRAM Licht | 45.73 | 0.09% | 0.04 | 1657 | 45.65 | 45.55 | 45.74 | 80 | 45.73 | 45.76 | 30 | 1.49% | 3.51% |
| Pandora | 367.00 | 0.74% | 2.70 | 43239 | 366.90 | 361.50 | 368.80 | 89 | 366.70 | 368.10 | 15 | 4.20% | 25.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PENNON GROUP | 1105.00 | 0.23% | 2.50 | 36087 | 1099.00 | 1097.50 | 1105.00 | 337 | 1105.00 | 1105.50 | 72 | 3.04% | 7.72% |
| PERSIMMON | 3029.00 | 2.23% | 66.00 | 119749 | 3045.00 | 3007.00 | 3060.00 | 171 | 3028.00 | 3030.00 | 275 | 5.86% | 9.86% |
| PETROFAC | 366.10 | -2.30% | -8.60 | 27228 | 367.30 | 366.00 | 369.00 | 50 | 365.60 | 366.10 | 3 | -3.35% | -2.29% |
| Peugeot | 19.50 | -0.20% | -0.04 | 423337 | 19.59 | 19.43 | 19.93 | 108 | 19.50 | 19.50 | 90 | -4.59% | -8.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1260.00 | 0.08% | 1.00 | 31076 | 1256.00 | 1256.00 | 1268.75 | 390 | 1258.50 | 1260.50 | 83 | 1.45% | 4.87% |
| PORSCHE AUTOMOBIL | 67.64 | -0.15% | -0.10 | 39693 | 68.10 | 67.18 | 68.64 | 170 | 67.60 | 67.64 | 197 | -2.19% | 1.47% |
| PROSIEBEN MEDIA | 13.51 | 0.19% | 0.03 | 108221 | 13.54 | 13.46 | 13.65 | 91 | 13.51 | 13.51 | 353 | 2.78% | -3.16% |
| Provident Financial | 475.70 | 2.61% | 12.10 | 91459 | 460.40 | 456.40 | 475.70 | 47 | 474.80 | 476.00 | 73 | 9.91% | 1.02% |
| PROXIMUS | 25.56 | 1.27% | 0.32 | 41043 | 25.50 | 25.38 | 25.61 | 321 | 25.55 | 25.58 | 208 | 2.31% | -1.14% |
| PRYSMIAN | 21.24 | -1.07% | -0.23 | 43200 | 21.46 | 21.17 | 21.51 | 325 | 21.22 | 21.25 | 399 | 0.99% | -0.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 31.79 | -2.54% | -0.83 | 91595 | 32.52 | 31.73 | 32.60 | 192 | 31.80 | 31.83 | 142 | 3.49% | 7.59% |
| Raiffeisenbank Bank | 21.48 | -2.01% | -0.44 | 24716 | 21.76 | 21.48 | 21.85 | 100 | 21.42 | 21.48 | 267 | -3.18% | -1.75% |
| Randstad Holding N.V | 54.43 | 0.31% | 0.17 | 25566 | 54.88 | 54.40 | 54.94 | 136 | 54.42 | 54.46 | 57 | -2.09% | -0.37% |
| RED ELECTRICA | 18.02 | 0.50% | 0.09 | 111247 | 18.00 | 17.95 | 18.11 | 1226 | 18.02 | 18.04 | 802 | 3.05% | 0.39% |
| RENTOKIL INITIAL | 469.90 | -0.32% | -1.50 | 278816 | 469.70 | 468.70 | 474.70 | 122 | 469.80 | 470.00 | 323 | 3.08% | 4.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 11.60 | 0.30% | 0.04 | 82568 | 11.56 | 11.49 | 11.63 | 155 | 11.58 | 11.59 | 14 | -0.73% | -2.24% |
| Royal Mail | 204.50 | -1.02% | -2.10 | 169379 | 207.00 | 203.70 | 207.45 | 845 | 204.40 | 204.60 | 56 | -6.05% | -9.07% |
| RSA INSURANCE GROUP | 553.80 | 0.80% | 4.40 | 139033 | 551.40 | 549.80 | 555.00 | 584 | 553.60 | 554.20 | 476 | -2.38% | -2.66% |
| Rémy Cointreau | 114.60 | -0.52% | -0.60 | 7732 | 115.20 | 114.50 | 115.40 | 107 | 114.50 | 114.70 | 104 | 2.22% | 5.49% |
| SAGE GROUP | 763.60 | 3.95% | 29.00 | 800725 | 754.80 | 753.60 | 773.40 | 363 | 763.80 | 765.00 | 1132 | 0.33% | -2.08% |
| Sainsbury (J) | 208.20 | -2.35% | -5.00 | 1158915 | 210.90 | 206.10 | 211.20 | 1698 | 208.10 | 208.20 | 1109 | -3.31% | -7.71% |
| SAIPEM | 4.27 | -3.64% | -0.16 | 1104904 | 4.39 | 4.23 | 4.39 | 6414 | 4.27 | 4.27 | 774 | 0.75% | 0.93% |
| SALVATORE FERRAGAMO | 17.85 | -0.64% | -0.12 | 17909 | 18.07 | 17.82 | 18.07 | 69 | 17.85 | 17.89 | 71 | -4.75% | -4.42% |
| SBM Offshore | 16.07 | -1.26% | -0.20 | 26311 | 16.14 | 16.05 | 16.21 | 316 | 16.06 | 16.08 | 273 | -0.67% | -2.16% |
| Schibsted | 282.20 | 0.89% | 2.50 | 20006 | 279.60 | 279.50 | 283.20 | 271 | 282.10 | 282.20 | 241 | 4.02% | 5.19% |
| SCHIBSTED ASA B NK-, | 265.60 | 0.30% | 0.80 | 726 | 264.00 | 264.00 | 266.40 | 182 | 265.60 | 266.20 | 83 | 3.44% | 5.08% |
| Schroders | 2505.00 | 0.00% | 0.00 | - | 2505.00 | 2505.00 | 2505.00 | 3 | 2015.00 | 2480.00 | 102 | 0.00% | -1.18% |
| SCHRODERS VTG | 3256.00 | 0.46% | 15.00 | 200784 | 3278.00 | 3253.00 | 3278.00 | 63 | 3255.00 | 3257.00 | 22 | -0.89% | -3.02% |
| SCOR SE | 38.43 | 0.34% | 0.13 | 24571 | 38.50 | 38.38 | 38.58 | 100 | 38.40 | 38.42 | 351 | 2.22% | 2.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 128.40 | -1.38% | -1.80 | 4107 | 129.20 | 127.40 | 129.70 | 34 | 128.40 | 128.50 | 50 | -3.84% | -1.81% |
| Securitas B | 159.25 | 0.13% | 0.20 | 43762 | 159.55 | 159.00 | 160.10 | 187 | 159.20 | 159.30 | 113 | -1.76% | -1.21% |
| SEGRO | 901.00 | 1.08% | 9.60 | 202170 | 890.00 | 890.00 | 905.80 | 665 | 901.00 | 901.40 | 557 | 1.87% | -0.47% |
| SES | 12.98 | -0.19% | -0.03 | 130159 | 13.00 | 12.90 | 13.03 | 4 | 12.97 | 12.98 | 182 | 2.12% | 4.04% |
| SEVERN TRENT | 2563.00 | 0.23% | 6.00 | 170536 | 2564.00 | 2554.00 | 2574.00 | 15 | 2561.00 | 2563.00 | 191 | 1.07% | 1.31% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 226.30 | 0.62% | 1.40 | 10530 | 225.40 | 224.80 | 227.10 | 100 | 226.40 | 226.50 | 162 | -0.93% | 6.19% |
| SKF A | 186.80 | -1.27% | -2.40 | 256 | 186.80 | 186.80 | 186.80 | 1818 | 185.20 | 185.80 | 118 | 1.61% | 0.42% |
| SKF B | 185.70 | -1.75% | -3.30 | 263750 | 189.55 | 185.50 | 190.60 | 200 | 185.70 | 185.90 | 278 | 1.29% | -0.24% |
| Smiths Group | 1737.50 | 0.23% | 4.00 | 29820 | 1737.50 | 1732.50 | 1749.00 | 820 | 1737.00 | 1737.50 | 102 | 0.00% | 2.88% |
| SMURFIT KAPPA GRP | 32.12 | 1.01% | 0.32 | 43708 | 32.04 | 31.94 | 32.28 | 84 | 32.12 | 32.14 | 118 | -3.93% | -7.18% |
| Sodexo | 99.36 | -0.52% | -0.52 | 11133 | 99.74 | 99.18 | 100.45 | 2 | 99.36 | 99.44 | 86 | -1.01% | -5.64% |
| Sofina | 213.00 | 0.71% | 1.50 | 1585 | 213.50 | 213.00 | 215.00 | 87 | 212.50 | 213.00 | 176 | 6.60% | 9.70% |
| Solvay | 94.54 | -0.84% | -0.80 | 32745 | 94.92 | 93.98 | 95.14 | 55 | 94.54 | 94.58 | 17 | -3.99% | -7.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 1134.50 | 1.61% | 18.00 | 214050 | 1125.00 | 1124.00 | 1142.00 | 357 | 1134.50 | 1135.00 | 758 | 0.18% | -4.20% |
| Standard Life Aberde | 317.70 | 0.76% | 2.40 | 623799 | 317.70 | 315.20 | 320.70 | 3047 | 317.60 | 317.80 | 5278 | 1.28% | -4.05% |
| STMicroelectronics | 25.16 | 0.12% | 0.03 | 183692 | 25.24 | 25.09 | 25.36 | 181 | 25.15 | 25.17 | 2014 | 0.32% | 4.66% |
| Stora Enso Oyj R | 12.21 | 0.12% | 0.01 | 724678 | 12.19 | 12.11 | 12.54 | 112 | 12.21 | 12.21 | 1505 | 2.05% | -6.34% |
| Strabag | 30.55 | -0.65% | -0.20 | 165 | 30.60 | 30.10 | 30.60 | 109 | 30.20 | 30.55 | 109 | -1.61% | -1.93% |
| Subsea 7 | 106.35 | -0.89% | -0.95 | 131373 | 106.90 | 105.45 | 107.15 | 121 | 106.35 | 106.40 | 88 | -0.33% | 2.68% |
| SUEDZUCKER | 14.77 | 1.30% | 0.19 | 17387 | 14.66 | 14.66 | 14.85 | 148 | 14.75 | 14.78 | 128 | -8.36% | -11.04% |
| Suez Environnement | 14.71 | 0.02% | 0.00 | 151658 | 14.81 | 14.69 | 14.85 | 607 | 14.71 | 14.72 | 1941 | 3.65% | 8.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 536.20 | -1.18% | -6.40 | 58636 | 543.60 | 535.80 | 545.00 | 31 | 536.00 | 536.60 | 280 | 2.26% | 12.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 90.72 | -1.75% | -1.62 | 51280 | 91.48 | 90.72 | 92.34 | 136 | 90.64 | 90.74 | 119 | 2.46% | -1.77% |
| TALK TALK TELECOM | 111.80 | -1.67% | -1.90 | 27063 | 113.30 | 111.80 | 113.30 | 402 | 112.00 | 112.70 | 2302 | -2.65% | -2.49% |
| TATE & LYLE | 791.20 | -1.08% | -8.60 | 116279 | 797.40 | 788.80 | 801.00 | 502 | 791.00 | 791.20 | 1 | 1.50% | 5.04% |
| Taylor Wimpey | 219.10 | 2.57% | 5.50 | 1389970 | 216.10 | 215.70 | 219.30 | 3708 | 219.10 | 219.30 | 3810 | 1.71% | 10.19% |
| TechnipFMC | 17.35 | -1.36% | -0.24 | 213076 | 17.57 | 17.29 | 17.57 | 325 | 17.34 | 17.35 | 385 | -4.92% | -7.13% |
| Tele2 B | 146.65 | 1.80% | 2.60 | 294067 | 145.00 | 144.95 | 146.85 | 1164 | 146.60 | 146.65 | 200 | 1.44% | 6.19% |
| Telekom Austria | 7.34 | -0.27% | -0.02 | 5191 | 7.40 | 7.32 | 7.40 | 81 | 7.33 | 7.36 | 500 | 1.94% | 0.68% |
| Telenet Group Holdin | 41.04 | 0.69% | 0.28 | 15942 | 40.96 | 40.90 | 41.20 | 107 | 41.00 | 41.06 | 32 | 1.85% | 1.60% |
| TERNA | 6.13 | 0.56% | 0.03 | 705661 | 6.09 | 6.08 | 6.15 | 3806 | 6.13 | 6.13 | 379 | 0.73% | 2.11% |
| Thales | 98.82 | -0.22% | -0.22 | 39463 | 99.24 | 98.10 | 99.62 | 110 | 98.80 | 98.84 | 275 | 2.53% | 7.12% |
| THYSSENKRUPP | 11.55 | -1.83% | -0.21 | 162321 | 11.80 | 11.55 | 11.81 | 673 | 11.54 | 11.56 | 318 | -1.75% | -2.45% |
| TRAVIS PERKINS | 1618.50 | -1.19% | -19.50 | 59974 | 1632.50 | 1615.50 | 1642.50 | 255 | 1618.00 | 1619.50 | 291 | 1.33% | 2.09% |
| Tryg | 215.20 | 2.48% | 5.20 | 59543 | 214.00 | 209.20 | 217.20 | 577 | 215.00 | 215.40 | 614 | 2.84% | 6.06% |
| TUI | 10.05 | -3.55% | -0.37 | 537436 | 10.37 | 9.69 | 10.38 | 898 | 10.04 | 10.05 | 123 | -3.34% | -8.60% |
| TULLOW OIL | 49.83 | -5.67% | -3.00 | 1253063 | 52.42 | 49.51 | 52.70 | 5883 | 49.75 | 49.92 | 22 | -10.81% | -17.21% |
| TÉCNICAS REUNIDAS SA | 23.60 | -0.51% | -0.12 | 4471 | 23.62 | 23.56 | 23.76 | 224 | 23.58 | 23.66 | 31 | -0.42% | -0.17% |
| Umicore | 42.76 | -1.32% | -0.57 | 99761 | 43.22 | 42.75 | 43.39 | 81 | 42.77 | 42.79 | 62 | -0.66% | 0.25% |
| Unione Di Banche Ita | 2.83 | -2.21% | -0.06 | 353269 | 2.89 | 2.82 | 2.89 | 1153 | 2.83 | 2.84 | 295 | 0.84% | -1.02% |
| UnipolSai Assicurazi | 2.50 | -0.60% | -0.01 | 64513 | 2.51 | 2.49 | 2.52 | 67 | 2.50 | 2.50 | 2890 | -0.55% | -3.16% |
| UNITED INTERNET | 30.16 | -1.15% | -0.35 | 24513 | 30.55 | 30.07 | 30.67 | 26 | 30.12 | 30.18 | 353 | -0.94% | 4.09% |
| UNITED UTILITIES | 996.80 | 0.10% | 1.00 | 87252 | 999.00 | 993.60 | 1000.50 | 691 | 996.60 | 997.20 | 88 | 1.61% | 5.26% |
| UPM-KYMMENE | 29.13 | -0.41% | -0.12 | 151148 | 29.41 | 29.05 | 29.42 | 136 | 29.11 | 29.13 | 1183 | 0.48% | -5.40% |
| Vallourec | 2.45 | -2.04% | -0.05 | 121476 | 2.49 | 2.44 | 2.50 | 3400 | 2.44 | 2.44 | 4 | -5.13% | -10.69% |
| Valéo | 30.52 | -0.33% | -0.10 | 101442 | 30.88 | 30.13 | 30.99 | 344 | 30.52 | 30.55 | 149 | -3.35% | -2.39% |
| Veolia Environnement | 26.37 | 1.23% | 0.32 | 300595 | 26.19 | 26.12 | 26.44 | 1331 | 26.36 | 26.37 | 181 | 5.08% | 9.92% |
| VERBUND A | 46.40 | 0.91% | 0.42 | 8935 | 46.44 | 46.12 | 46.66 | 1 | 46.40 | 46.44 | 609 | 2.77% | 1.91% |
| VESTAS WIND SYSTEMS | 668.20 | 0.69% | 4.60 | 67554 | 665.00 | 663.40 | 668.80 | 317 | 668.00 | 668.40 | 178 | 4.97% | -1.78% |
| VICAT | 39.90 | 1.79% | 0.70 | 877 | 40.15 | 39.65 | 40.15 | 45 | 39.80 | 39.90 | 1 | -0.38% | -2.61% |
| VIENNA INSURANCE GRP | 25.60 | -0.78% | -0.20 | 919 | 25.70 | 25.55 | 25.70 | 140 | 25.45 | 25.70 | 140 | -0.96% | 1.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 23.51 | -1.05% | -0.25 | 31818 | 23.85 | 23.49 | 23.88 | 396 | 23.50 | 23.51 | 3 | -3.92% | -4.58% |
| Vonovia SE | 50.78 | 0.16% | 0.08 | 133830 | 50.76 | 50.54 | 51.00 | 88 | 50.78 | 50.80 | 462 | 2.80% | 5.71% |
| Wacker Chemie | 63.58 | -0.84% | -0.54 | 5415 | 63.92 | 63.40 | 64.28 | 44 | 63.52 | 63.76 | 35 | 0.19% | -5.29% |
| WARTSILA | 10.96 | 0.87% | 0.10 | 308283 | 10.98 | 10.88 | 11.03 | 439 | 10.95 | 10.96 | 1201 | 3.57% | 10.15% |
| WEIR GROUP | 1403.25 | -0.97% | -13.75 | 141262 | 1405.00 | 1400.00 | 1428.00 | 26 | 1402.00 | 1404.00 | 123 | -5.63% | -6.16% |
| Wendel | 122.90 | 0.94% | 1.15 | 1468 | 121.70 | 121.70 | 123.00 | 92 | 122.70 | 122.80 | 82 | 1.63% | 2.92% |
| Whitbread | 4452.00 | 0.14% | 6.00 | 37913 | 4414.00 | 4403.00 | 4455.00 | 133 | 4451.00 | 4453.00 | 156 | -7.10% | -8.56% |
| WILLIAM DEMANT | 220.00 | -0.36% | -0.80 | 12396 | 220.90 | 219.00 | 222.20 | 70 | 220.20 | 220.50 | 402 | 3.71% | 5.14% |
| WILLIAM HILL | 178.45 | 0.39% | 0.70 | 85613 | 176.05 | 175.35 | 178.85 | 1443 | 178.35 | 179.25 | 4400 | -2.00% | -5.78% |
| WIRECARD | 128.00 | -0.74% | -0.95 | 54861 | 129.45 | 127.40 | 129.60 | 152 | 128.00 | 128.05 | 66 | 8.77% | 19.84% |
| WOLTERS KLUWER | 68.34 | 1.21% | 0.82 | 69400 | 67.90 | 67.82 | 68.50 | 204 | 68.32 | 68.36 | 267 | 0.63% | 3.75% |
| Zardoya Otis | 7.14 | 0.49% | 0.04 | 1562 | 7.12 | 7.10 | 7.16 | 300 | 7.13 | 7.14 | 1 | -0.84% | 1.86% |
| Colruyt | 44.85 | 0.90% | 0.40 | 14270 | 44.55 | 44.45 | 44.91 | 56 | 44.85 | 44.87 | 57 | -1.90% | -4.61% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung