Finanz und Wirtschaft 
24.01.2021 22:37:18
Chart
Kursdaten
| Kurs | 1213.25 | Eröffnung | 1213.25 |
| Diff. absolut | -11.47 | Tages-Hoch | 1213.25 |
| Diff. % | -0.94 % | Tages-Tief | 1213.25 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.01.2021 | 1224.72 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 22.01.2021 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 24.01.2021 / 22:37 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 2.00% | 1224.7 | 1194.7 |
| 1 Woche | 0.34% | 1224.7 | 1210.2 |
| 1 Monat | 4.32% | 1224.7 | 1179.7 |
| 3 Monate | 15.07% | 1224.7 | 995.3 |
| 6 Monate | 16.35% | 1224.7 | 995.3 |
| 1 Jahr | 2.39% | 1224.7 | 737.5 |
| 3 Jahre | 10.68% | 1224.7 | 737.5 |
Benchmark:
|
2019
|
2020
|
2021
|
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 % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1145.00 | -0.61% | -7.00 | 142194 | 1152.00 | 1136.50 | 1152.50 | 190 | 1144.50 | 1146.00 | 586 | 0.35% | -0.61% |
| ACCIONA | 128.30 | -1.38% | -1.80 | 98 | 127.45 | 127.45 | 128.30 | 14 | 127.50 | 128.40 | 14 | 1.30% | 9.47% |
| Accor S.A. | 29.57 | -4.77% | -1.48 | 5376 | 30.71 | 29.29 | 30.71 | 5 | 29.51 | 33.40 | 6 | -1.79% | -0.10% |
| Acerinox | 9.60 | 0.00% | 0.00 | - | 9.60 | 9.60 | 9.60 | 2452 | 9.61 | 9.76 | 57 | -2.37% | 5.68% |
| ACS ACTIVIDADES DE C | 27.02 | -1.18% | -0.32 | 1573 | 26.85 | 26.65 | 27.02 | 400 | 26.60 | 26.70 | 10 | -7.47% | -1.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2957.00 | 0.51% | 15.00 | 29844 | 2952.00 | 2949.00 | 2981.00 | 196 | 2955.00 | 2958.00 | 209 | 0.89% | 1.48% |
| Aena SA | 131.20 | -0.68% | -0.90 | 234 | 129.90 | 129.85 | 131.20 | 13 | 130.90 | 131.20 | 12 | -6.49% | -7.87% |
| AGEAS/NV | 45.64 | 0.00% | 0.00 | - | 45.64 | 45.64 | 45.64 | 5 | 44.82 | 43.86 | 49 | 0.00% | 4.42% |
| AGGREKO | 622.50 | -2.28% | -14.50 | 103009 | 628.00 | 611.50 | 628.50 | 3399 | 597.00 | 646.50 | 3195 | -1.58% | -0.72% |
| ALFA LAVAL | 236.25 | -0.48% | -1.15 | 10312 | 235.75 | 235.75 | 236.25 | 69 | 235.30 | 269.00 | 11 | 0.62% | 3.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 47.51 | -2.26% | -1.10 | 1320 | 47.27 | 47.26 | 47.90 | 6 | 37.50 | 47.55 | 83 | 5.62% | 1.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 40.80 | 0.00% | 0.00 | - | 40.80 | 40.80 | 40.80 | 5 | 40.96 | 40.62 | 5 | 2.54% | 9.21% |
| ANTOFAGASTA | 1499.00 | -2.69% | -41.50 | 286542 | 1534.25 | 1488.00 | 1537.50 | 215 | 1490.50 | 1498.50 | 52 | -0.76% | 3.84% |
| Arkema | 95.66 | -1.36% | -1.32 | 357 | 95.40 | 95.26 | 95.84 | 49 | 95.66 | 95.66 | 1 | -1.00% | 1.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 446.40 | -0.71% | -3.20 | 55441 | 444.00 | 440.40 | 446.40 | 634 | 445.80 | 446.40 | 616 | -1.11% | 3.48% |
| ASHTEAD GROUP | 3827.00 | 1.57% | 59.00 | 310592 | 3814.00 | 3774.00 | 3898.50 | 75 | 3826.00 | 3829.00 | 87 | 4.88% | 11.30% |
| ATOS | 66.30 | 0.00% | 0.00 | - | 66.30 | 66.30 | 66.30 | 118 | 66.08 | 63.68 | 5 | 0.29% | -11.67% |
| Aéroports de Paris | 92.45 | -2.63% | -2.50 | 11 | 92.45 | 92.45 | 92.45 | 6 | 93.75 | 112.30 | 8 | -4.30% | -12.62% |
| BABCOCK INT GROUP | 210.30 | -1.73% | -3.70 | 277358 | 213.30 | 204.10 | 213.30 | 350 | 209.50 | 211.30 | 889 | -4.41% | -25.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 1976 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
| B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.12 | 34213 | 0.00% | 8.08% |
| BA.SABADELL | 0.38 | -3.32% | -0.01 | 2734 | 0.38 | 0.38 | 0.38 | 2600 | 0.37 | 0.37 | 2688 | -9.01% | 6.07% |
| Bank of Ireland | 3.38 | 0.00% | 0.00 | 491680 | 3.20 | 3.20 | 3.38 | 30 | 3.22 | 3.19 | 30 | -5.27% | 2.30% |
| BANKINTER | 4.88 | -1.97% | -0.10 | 1459 | 4.96 | 4.87 | 4.96 | 201 | 4.88 | 4.88 | 201 | 1.88% | 10.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 694.20 | -1.84% | -13.00 | 248676 | 704.20 | 682.20 | 704.20 | 770 | 693.20 | 694.40 | 749 | -0.29% | 3.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 4465.00 | 0.19% | 8.50 | 32796 | 4429.00 | 4405.00 | 4480.00 | 74 | 4464.00 | 4468.00 | 73 | 0.07% | -6.37% |
| bioMerieux | 123.70 | 2.06% | 2.50 | 208 | 121.70 | 121.70 | 123.70 | 2 | 123.70 | 123.10 | 3 | 5.82% | 6.82% |
| Boliden | 295.85 | -1.15% | -3.45 | 124 | 296.70 | 294.30 | 296.70 | 45 | 296.00 | 295.70 | 84 | 0.15% | 1.15% |
| Bolloré | 3.52 | -0.57% | -0.02 | 477 | 3.51 | 3.51 | 3.52 | 136 | 3.52 | 3.51 | 52 | -1.01% | 3.53% |
| Bouygues | 33.95 | -1.71% | -0.59 | 970 | 34.01 | 33.85 | 34.01 | 32 | 33.97 | 33.95 | 50 | -1.28% | 0.53% |
| bpost | 9.51 | 0.00% | 0.00 | - | 9.51 | 9.51 | 9.51 | 348 | 9.28 | 9.53 | 58 | 3.76% | 12.15% |
| Brenntag | 67.46 | 0.03% | 0.02 | 85 | 67.36 | 67.36 | 67.46 | 2 | 67.44 | 67.22 | 38 | 0.81% | 5.41% |
| BRITISH LAND CO | 438.50 | 0.18% | 0.80 | 1217568 | 437.10 | 432.60 | 439.90 | 723 | 437.90 | 438.50 | 689 | -2.36% | -10.25% |
| BUNZL | 2408.00 | -1.51% | -37.00 | 92945 | 2414.00 | 2389.00 | 2436.00 | 279 | 2405.00 | 2410.00 | 125 | -1.23% | -1.71% |
| BURBERRY GROUP | 1763.00 | -0.87% | -15.50 | 276917 | 1768.00 | 1733.00 | 1769.00 | 184 | 1761.00 | 1764.50 | 287 | 3.25% | -1.65% |
| Bureau Veritas | 22.15 | -1.20% | -0.27 | 7757 | 22.22 | 22.15 | 22.31 | 297 | 22.03 | 22.15 | 367 | -4.48% | 1.51% |
| Cap Gemini | 122.20 | -2.00% | -2.50 | 10 | 122.20 | 122.20 | 122.20 | 6 | 40.00 | 125.30 | 3 | -1.31% | -3.74% |
| CAPITA | 35.00 | -5.07% | -1.87 | 380635 | 36.67 | 34.91 | 36.67 | 2000 | 33.00 | 35.00 | 4157 | -5.55% | -11.39% |
| CARLSBERG B | 929.20 | -0.58% | -5.40 | 3153 | 932.40 | 924.20 | 932.40 | 8 | 898.20 | 929.20 | 100 | 1.00% | -4.99% |
| Carnival | 1267.75 | -1.15% | -14.75 | 207563 | 1280.50 | 1250.00 | 1282.00 | 200 | 1264.00 | 1269.00 | 336 | -3.37% | -7.80% |
| Casino Guichard | 27.00 | -2.74% | -0.76 | 2 | 27.00 | 27.00 | 27.00 | 2 | 27.00 | 59.00 | 396 | -2.74% | 7.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 529.00 | -1.16% | -6.20 | 1382 | 530.20 | 529.00 | 531.40 | 27 | 528.80 | 529.20 | 42 | -6.34% | -15.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 11.20 | -0.71% | -0.08 | 4393 | 11.22 | 11.20 | 11.22 | 231 | 11.18 | 11.23 | 19 | -1.13% | 7.74% |
| CNP Assurances | 13.71 | 0.00% | 0.00 | - | 13.71 | 13.71 | 13.71 | 53 | 13.39 | 17.20 | 32 | 2.08% | 3.55% |
| Coca-Cola HBC | 2271.00 | -1.73% | -40.00 | 98106 | 2326.00 | 2263.00 | 2326.00 | 130 | 2268.00 | 2271.00 | 138 | -1.52% | -3.65% |
| Corporación Financiera | 38.85 | 0.00% | 0.00 | - | 38.85 | 38.85 | 38.85 | 57 | 39.10 | 39.40 | 38 | 0.00% | 0.00% |
| Covivio | 68.15 | 0.00% | 0.00 | 57 | 68.15 | 68.15 | 68.15 | 2 | 67.80 | 68.15 | 66 | -12.18% | -9.50% |
| Croda Int | 6408.00 | 0.82% | 52.00 | 71494 | 6374.00 | 6364.00 | 6424.00 | 51 | 6408.00 | 6412.00 | 51 | 0.72% | -1.99% |
| DLY MAIL & GEN TRUST | 807.00 | -1.22% | -10.00 | 2521 | 806.00 | 792.00 | 809.00 | 1740 | 781.00 | 827.00 | 1625 | 3.99% | 6.18% |
| Davide Campari-Milan | 8.80 | -1.10% | -0.10 | 251 | 8.84 | 8.79 | 8.84 | 893 | 8.83 | 8.82 | 124 | 0.99% | -5.96% |
| DCC | 5816.00 | 0.48% | 28.00 | 28994 | 5784.00 | 5726.00 | 5854.00 | 50 | 5816.00 | 5820.00 | 57 | 2.04% | 11.72% |
| Demant | 238.60 | -0.21% | -0.50 | 628 | 238.50 | 237.50 | 238.90 | 1 | 239.20 | 238.30 | 35 | 4.93% | -0.79% |
| DEUTSCHE LUFTHANSA | 10.00 | -2.05% | -0.21 | 3612 | 10.02 | 9.91 | 10.02 | 28 | 9.80 | 15.50 | 550 | -5.03% | -7.62% |
| Deutsche Wohnen | 41.48 | -0.67% | -0.28 | 572 | 41.48 | 41.45 | 41.49 | 11 | 37.90 | 41.31 | 55 | 0.78% | -4.27% |
| Direct Line Insuranc | 320.60 | -0.77% | -2.50 | 960517 | 321.30 | 318.50 | 322.80 | 1706 | 320.20 | 321.00 | 1244 | -2.70% | 0.69% |
| DIA | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 1505 | 0.12 | 0.12 | 924 | 0.00% | 8.83% |
| Dixons Carphone | 115.70 | 0.00% | 0.00 | 603460 | 113.80 | 111.30 | 116.70 | 850 | 115.40 | 120.10 | 26829 | -2.69% | -0.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 391.00 | 0.62% | 2.40 | 111329 | 388.40 | 384.60 | 391.80 | 9 | 390.60 | 391.20 | 716 | 1.03% | 4.32% |
| DSV Panalpina | 978.40 | -0.75% | -7.40 | 865 | 984.60 | 973.00 | 986.00 | 52 | 977.20 | 978.40 | 56 | -0.57% | -4.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 778.60 | -3.76% | -30.40 | 821234 | 800.00 | 766.40 | 800.00 | 980 | 773.60 | 793.20 | 980 | -5.94% | -6.31% |
| Edenred | 46.55 | -1.50% | -0.71 | 2273 | 46.34 | 45.73 | 46.71 | 94 | 46.50 | 46.55 | 132 | 0.15% | -0.17% |
| EDP Renováveis | 24.40 | 0.00% | 0.00 | - | 24.40 | 24.40 | 24.40 | 189 | 24.40 | 23.80 | 5 | 6.55% | 7.02% |
| Eiffage | 75.48 | -3.92% | -3.08 | 112 | 75.10 | 75.10 | 75.48 | 29 | 75.00 | 75.10 | 72 | -5.06% | -4.55% |
| Electrolux B | 206.60 | 0.83% | 1.70 | 631 | 203.40 | 203.40 | 206.60 | 280 | 205.40 | 206.50 | 18 | 6.19% | 7.60% |
| Elekta B | 120.15 | 3.62% | 4.20 | 108 | 120.15 | 120.15 | 120.15 | 107 | 120.30 | 119.00 | 9 | 4.14% | 8.63% |
| Elisa A | 46.12 | 0.00% | 0.00 | - | 46.12 | 46.12 | 46.12 | 34 | 47.09 | 46.74 | 5 | 1.21% | 2.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 17.91 | -1.05% | -0.19 | 463 | 17.80 | 17.80 | 17.91 | 74 | 17.88 | 17.91 | 293 | -0.72% | 3.80% |
| ERSTE GROUP BANK | 25.97 | -1.37% | -0.36 | 5 | 25.97 | 25.97 | 25.97 | 58 | 25.93 | 26.02 | 6 | -0.15% | 3.18% |
| Eurazeo | 58.40 | 0.00% | 0.00 | - | 58.40 | 58.40 | 58.40 | 29 | 57.25 | 57.45 | 7 | 0.52% | 4.75% |
| Eutelsat Communicati | 9.76 | -1.91% | -0.19 | 178 | 9.76 | 9.76 | 9.76 | 178 | 9.76 | 9.70 | 10 | 3.70% | 5.77% |
| Exor NV | 66.66 | 0.00% | 0.00 | - | 66.66 | 66.66 | 66.66 | 32 | 64.00 | 65.88 | 28 | 2.55% | 0.51% |
| Faurecia | 43.75 | -2.50% | -1.12 | 2186 | 44.16 | 43.75 | 44.37 | 68 | 43.89 | 43.74 | 81 | 6.40% | 4.39% |
| Ferguson | 9120.00 | -1.32% | -122.00 | 76370 | 9286.00 | 9104.00 | 9286.00 | 50 | 9118.00 | 9126.00 | 14 | -1.80% | 2.56% |
| Fielmann | 67.95 | 0.00% | 0.00 | - | 67.95 | 67.95 | 67.95 | 6 | 60.20 | 71.20 | 40 | 0.00% | 1.95% |
| Financiere de L'Odet | 788.00 | 0.00% | 0.00 | - | 788.00 | 788.00 | 788.00 | 4 | 774.00 | 786.00 | 2 | 0.00% | 0.00% |
| FLSMIDTH & CO | 233.90 | 0.00% | 0.00 | - | 233.90 | 233.90 | 233.90 | 12 | 232.60 | 235.10 | 184 | 1.17% | 0.17% |
| FRAPORT | 45.46 | 0.00% | 0.00 | - | 45.46 | 45.46 | 45.46 | 65 | 43.52 | 43.76 | 171 | -0.24% | -3.24% |
| Frasers Group | 435.30 | 0.12% | 0.50 | 23305 | 430.60 | 429.80 | 438.20 | 3730 | 418.00 | 501.00 | 246 | -0.75% | -4.33% |
| FRESNILLO | 1088.00 | -0.46% | -5.00 | 101886 | 1082.50 | 1061.00 | 1093.50 | 293 | 1081.00 | 1087.50 | 293 | 0.18% | -3.76% |
| FUCHS PETROLUB | 37.25 | 0.00% | 0.00 | - | 37.25 | 37.25 | 37.25 | 1 | 37.25 | 37.95 | 44 | 0.00% | -1.72% |
| FUCHS PETROLUB PRF | 48.56 | 0.00% | 0.00 | - | 48.56 | 48.56 | 48.56 | 5 | 48.56 | 48.62 | 37 | 0.83% | 4.34% |
| G4S PLC | 260.40 | 0.46% | 1.20 | 856033 | 258.00 | 257.90 | 260.40 | 717 | 258.00 | 325.00 | 876 | 0.00% | 2.56% |
| Galp Energia | 8.83 | -5.15% | -0.48 | 17 | 8.83 | 8.83 | 8.83 | 118 | 8.80 | 8.80 | 68 | -1.91% | 0.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 30.22 | -0.33% | -0.10 | 526 | 30.04 | 30.04 | 30.34 | 78 | 30.22 | 38.20 | 5 | 0.80% | 2.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 117.00 | -0.85% | -1.00 | 175 | 116.50 | 116.50 | 117.10 | 21 | 116.40 | 116.70 | 20 | -3.62% | -6.85% |
| Getinge B | 197.00 | 1.23% | 2.40 | 5 | 197.00 | 197.00 | 197.00 | 10 | 197.55 | 197.00 | 5 | 0.37% | 2.31% |
| Getlink SE | 12.88 | -4.94% | -0.67 | 298 | 13.00 | 12.88 | 13.05 | 891 | 13.01 | 12.96 | 8 | -7.27% | -9.93% |
| Gjensidige Forsikr | 207.60 | 4.37% | 8.70 | 141 | 208.00 | 207.60 | 210.80 | 14 | 208.40 | 208.20 | 65 | 7.56% | 8.52% |
| GLANBIA | 10.23 | 1.39% | 0.14 | 10 | 10.23 | 10.23 | 10.23 | 60 | 10.42 | 10.23 | 10 | 1.39% | -2.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Grifols CL.B | 15.68 | -1.26% | -0.20 | 558 | 15.56 | 15.56 | 15.72 | 20 | 15.66 | 15.74 | 20 | -1.26% | 1.55% |
| GRIFOLS CL. A | 25.46 | 0.00% | 0.00 | - | 25.46 | 25.46 | 25.46 | 64 | 24.63 | 24.65 | 25 | 6.17% | 6.08% |
| H. Lundbeck | 223.95 | 2.56% | 5.60 | 110 | 223.95 | 223.95 | 223.95 | 439 | 227.10 | 232.90 | 163 | 2.56% | 6.90% |
| Hammerson | 20.57 | -6.16% | -1.35 | 2324229 | 21.85 | 20.05 | 21.85 | 84540 | 20.04 | 21.40 | 10 | -8.82% | -17.22% |
| Hannover Rueck | 135.90 | 0.00% | 0.00 | - | 135.90 | 135.90 | 135.90 | 26 | 132.60 | 133.80 | 28 | 1.19% | 2.95% |
| HARGREAVES LANSDOWN | 1655.00 | -0.69% | -11.50 | 315207 | 1658.50 | 1616.00 | 1665.00 | 199 | 1654.50 | 1657.00 | 289 | 5.51% | 9.10% |
| HeidelbergCement AG | 64.66 | -2.56% | -1.70 | 900 | 64.38 | 64.38 | 64.82 | 6 | 45.50 | 64.68 | 87 | -2.94% | 5.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 765.80 | 0.05% | 0.40 | 257 | 762.80 | 762.40 | 767.20 | 37 | 765.80 | 766.80 | 22 | 1.51% | 1.48% |
| HIKMA PHARMA | 2517.00 | -0.79% | -20.00 | 54790 | 2548.00 | 2513.00 | 2574.00 | 234 | 2517.00 | 2520.00 | 124 | -0.71% | -0.12% |
| HOCHTIEF | 87.92 | 0.00% | 0.00 | - | 87.92 | 87.92 | 87.92 | 136 | 84.90 | 87.00 | 1 | 3.75% | 10.04% |
| Hugo Boss | 27.76 | 0.51% | 0.14 | 704 | 27.45 | 27.45 | 27.83 | 6 | 27.71 | 27.80 | 500 | 5.07% | 0.69% |
| HUSQVARNA B | 108.60 | -1.00% | -1.10 | 1369 | 108.53 | 108.53 | 108.60 | 91 | 108.75 | 108.65 | 190 | -0.28% | 1.78% |
| Icade SA | 58.15 | -1.02% | -0.60 | 220 | 58.40 | 57.85 | 58.40 | 10 | 58.30 | 58.35 | 61 | -6.74% | -7.03% |
| Iliad | 158.65 | 0.00% | 0.00 | - | 158.65 | 158.65 | 158.65 | 1 | 159.15 | 157.95 | 1 | -0.78% | -5.87% |
| Imerys | 42.78 | 1.47% | 0.62 | 4 | 42.78 | 42.78 | 42.78 | 4 | 42.78 | 49.90 | 8 | 1.47% | 10.66% |
| IMI PLC | 1298.00 | -0.84% | -11.00 | 90805 | 1303.00 | 1285.00 | 1310.00 | 2766 | 1246.00 | 1300.00 | 656 | 1.33% | 10.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Inchcape | 661.50 | 0.23% | 1.50 | 42401 | 654.00 | 651.50 | 663.50 | 637 | 660.50 | 661.50 | 659 | 1.53% | 2.00% |
| Industrivärden A | 287.20 | 0.00% | 0.00 | - | 287.20 | 287.20 | 287.20 | 56 | 287.60 | 288.40 | 99 | 1.06% | 4.44% |
| Industrivärden C | 275.20 | 0.04% | 0.10 | 35 | 275.20 | 275.20 | 275.20 | 72 | 271.20 | 275.40 | 144 | 0.04% | 3.32% |
| Infineon Technologie | 34.57 | -2.46% | -0.87 | 6017 | 34.95 | 34.45 | 35.01 | 302 | 34.60 | 34.57 | 5 | 3.25% | 9.91% |
| Informa Plc | 515.40 | -2.68% | -14.20 | 687088 | 526.20 | 513.00 | 526.20 | 573 | 515.20 | 515.80 | 550 | -3.77% | -5.64% |
| Intercontinental Hot | 4750.00 | -1.66% | -80.00 | 66911 | 4835.00 | 4680.00 | 4835.00 | 65 | 4746.00 | 4749.00 | 65 | -1.96% | 1.60% |
| Intertek Group | 5590.00 | 0.72% | 40.00 | 52113 | 5534.00 | 5512.00 | 5610.00 | 45 | 5586.00 | 5592.00 | 45 | 0.36% | -1.06% |
| Investec PLC | 189.28 | -3.60% | -7.08 | 75375 | 191.25 | 188.60 | 192.65 | 1444 | 189.00 | 191.20 | 357 | -6.48% | 0.60% |
| Ipsen | 70.15 | -4.30% | -3.15 | 144 | 70.28 | 70.15 | 70.28 | 28 | 71.35 | 71.20 | 26 | -2.23% | 3.93% |
| ISS | 102.75 | 0.00% | 0.00 | - | 102.75 | 102.75 | 102.75 | 80 | 102.75 | 102.90 | 144 | 1.13% | -2.88% |
| ITV Plc | 106.20 | -1.35% | -1.45 | 1750671 | 105.55 | 104.30 | 107.50 | 37664 | 103.30 | 106.40 | 4258 | -3.01% | -1.07% |
| JCDECAUX | 15.60 | -4.59% | -0.75 | 497 | 15.60 | 15.60 | 15.60 | 33 | 15.54 | 15.48 | 6 | -4.59% | -16.17% |
| Jeronimo Martins | 14.36 | 0.14% | 0.02 | 3127 | 14.34 | 14.29 | 14.38 | 67 | 14.35 | 14.35 | 50 | -2.86% | 3.27% |
| WOOD GROUP (JOHN) | 293.90 | -6.28% | -19.70 | 579873 | 306.30 | 289.90 | 307.20 | 420 | 293.00 | 294.20 | 61 | -13.05% | -5.77% |
| Johnson, Matthey | 2984.00 | 0.64% | 19.00 | 161661 | 2953.00 | 2922.00 | 2990.00 | 90 | 2984.00 | 2989.00 | 210 | 8.47% | 23.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 246.05 | 0.00% | 0.00 | - | 246.05 | 246.05 | 246.05 | 79 | 241.60 | 251.50 | 135 | -1.26% | 5.37% |
| K+S AG | 10.06 | 0.00% | 0.00 | - | 10.06 | 10.06 | 10.06 | 3 | 10.05 | 15.20 | 10 | 3.71% | 29.04% |
| KERRY GROUP A | 113.40 | -0.09% | -0.10 | 455 | 113.60 | 113.00 | 113.60 | 69 | 113.40 | 113.50 | 5 | -0.44% | -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 | -0.55% | -0.12 | 18 | 21.86 | 21.78 | 21.86 | 41 | 21.80 | 21.66 | 25 | 2.25% | 3.32% |
| KINGFISHER | 272.80 | 0.37% | 1.00 | 789419 | 272.50 | 270.50 | 279.30 | 1000 | 267.80 | 272.80 | 1114 | 1.15% | 0.33% |
| Kinnevik AB 'B' | 417.75 | 0.00% | 0.00 | 1955 | 416.85 | 415.98 | 417.75 | 11 | 416.25 | 416.75 | 15 | -0.18% | 0.04% |
| Klépierre | 16.95 | -0.44% | -0.07 | 821 | 16.77 | 16.66 | 16.95 | 51 | 16.65 | 16.85 | 204 | -9.14% | -8.33% |
| Komercni Banka | 620.00 | 0.00% | 0.00 | - | 620.00 | 620.00 | 620.00 | 550 | 650.00 | 662.00 | 550 | 0.00% | 0.00% |
| BOSKALIS WESTMINSTER | 23.58 | 0.00% | 0.00 | - | 23.58 | 23.58 | 23.58 | 31 | 23.30 | 23.52 | 5 | -1.91% | 4.34% |
| Koninklijke DSM | 146.70 | -0.81% | -1.20 | 75 | 145.95 | 145.55 | 146.70 | 39 | 146.70 | 146.05 | 55 | 4.01% | 3.86% |
| KONINKLIJKE KPN | 2.62 | 0.00% | 0.00 | - | 2.62 | 2.62 | 2.62 | 528 | 2.61 | 2.65 | 52 | -0.23% | 5.10% |
| Koninklijke Vopak | 41.70 | -1.70% | -0.72 | 52 | 41.70 | 41.70 | 41.70 | 52 | 41.70 | 41.65 | 48 | -2.36% | -2.89% |
| Lagardère | 19.52 | 1.67% | 0.32 | 47 | 19.52 | 19.52 | 19.52 | 47 | 19.52 | 19.10 | 5 | 1.67% | -4.69% |
| Land Securities Grou | 633.90 | -1.00% | -6.40 | 299435 | 637.10 | 630.90 | 640.40 | 481 | 633.40 | 634.10 | 481 | -3.56% | -5.56% |
| Lanxess | 63.90 | -2.80% | -1.84 | 989 | 64.13 | 63.84 | 64.13 | 123 | 63.80 | 63.90 | 115 | 0.44% | 0.73% |
| Legrand | 79.54 | -0.65% | -0.52 | 3382 | 79.55 | 79.28 | 79.78 | 12 | 79.72 | 79.58 | 123 | -0.55% | 9.02% |
| Leonardo S.p.A. | 5.86 | 0.00% | 0.00 | - | 5.86 | 5.86 | 5.86 | 1 | 4.10 | 5.64 | 18 | 0.00% | -0.98% |
| LONDON STOCK EXCH. | 9102.00 | -0.87% | -80.00 | 60194 | 9176.00 | 9038.00 | 9200.00 | 34 | 9096.00 | 9102.00 | 12 | -0.44% | 0.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundin Energy | 239.80 | -4.39% | -11.00 | 99 | 237.70 | 237.70 | 239.80 | 41 | 238.90 | 237.70 | 11 | -4.04% | 7.78% |
| Man Group | 152.45 | 0.26% | 0.40 | 221824 | 151.25 | 149.40 | 152.45 | 1881 | 152.20 | 152.60 | 1846 | 1.67% | 10.91% |
| 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 | 143.55 | 0.88% | 1.25 | 1291122 | 143.85 | 140.95 | 144.10 | 159 | 143.45 | 143.75 | 800 | 2.28% | 4.63% |
| 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% |
| Mediobanca Banca di | 7.40 | 0.00% | 0.00 | - | 7.40 | 7.40 | 7.40 | 50 | 7.39 | 7.39 | 71 | -1.28% | -2.20% |
| MEGGITT | 417.80 | -1.69% | -7.20 | 285496 | 421.10 | 413.70 | 421.40 | 20 | 219.00 | 434.40 | 9553 | -3.38% | -11.52% |
| Melrose Industries | 175.30 | -3.02% | -5.45 | 1884517 | 177.65 | 174.80 | 179.70 | 1881 | 174.95 | 175.30 | 1200 | -3.55% | -1.18% |
| MERCK KGAA | 140.75 | -0.25% | -0.35 | 687 | 138.80 | 138.72 | 140.75 | 12 | 98.88 | 140.80 | 26 | -5.58% | 0.86% |
| MONDI | 1829.50 | -0.81% | -15.00 | 84284 | 1829.00 | 1813.00 | 1847.00 | 826 | 1818.50 | 1839.50 | 741 | 1.53% | 6.46% |
| MORRISON WM SMKTS | 187.15 | 1.03% | 1.90 | 945014 | 184.25 | 184.20 | 187.30 | 950 | 187.05 | 187.25 | 2312 | 2.55% | 5.70% |
| Mowi | 189.10 | 0.00% | 0.00 | - | 189.10 | 189.10 | 189.10 | 738 | 187.10 | 210.00 | 6 | 2.49% | -1.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neles | 10.68 | 0.42% | 0.04 | 45 | 10.68 | 10.68 | 10.68 | 56 | 10.64 | 10.62 | 29 | 0.42% | -1.79% |
| Neste Corp | 61.98 | -1.09% | -0.68 | 155 | 61.98 | 61.24 | 61.98 | 47 | 61.98 | 62.00 | 102 | 3.30% | 4.41% |
| NN Group | 35.45 | -1.77% | -0.64 | 21325 | 35.47 | 35.45 | 35.47 | 82 | 35.62 | 35.59 | 2 | -3.58% | -0.76% |
| NOKIAN TYRES | 30.79 | -1.12% | -0.35 | 1650 | 31.20 | 30.79 | 31.20 | 135 | 30.83 | 30.79 | 36 | 1.62% | 6.50% |
| Norsk Hydro | 39.20 | -2.44% | -0.98 | 909 | 39.62 | 39.09 | 39.83 | 233 | 39.39 | 39.20 | 463 | -2.46% | -1.67% |
| NOVOZYMES | 355.40 | -2.01% | -7.30 | 1602 | 354.30 | 353.80 | 355.40 | 139 | 355.00 | 354.60 | 145 | 1.95% | 1.86% |
| OCI N.V. | 18.15 | 0.00% | 0.00 | - | 18.15 | 18.15 | 18.15 | 5 | 18.18 | 18.10 | 13 | 1.85% | 15.61% |
| OMV | 36.66 | -3.22% | -1.22 | 80 | 36.80 | 36.64 | 36.80 | 5 | 36.50 | 36.66 | 5 | -0.22% | 10.49% |
| 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 | -1.52% | -0.59 | 384 | 38.50 | 38.17 | 38.50 | 5 | 38.46 | 38.84 | 3 | -2.15% | 1.87% |
| Orkla ASA | 84.96 | 0.00% | 0.00 | - | 84.96 | 84.96 | 84.96 | 1214 | 84.10 | 98.60 | 13 | -0.45% | -2.46% |
| OSRAM Licht | 52.24 | 0.00% | 0.00 | - | 52.24 | 52.24 | 52.24 | 85 | 52.34 | 52.40 | 9 | 0.00% | 0.58% |
| Pandora | 619.80 | 0.00% | 0.00 | - | 619.80 | 619.80 | 619.80 | 3 | 619.80 | 620.00 | 20 | 1.67% | -9.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pennon Group | 954.20 | 0.04% | 0.40 | 95912 | 955.00 | 946.00 | 955.60 | 328 | 954.00 | 954.80 | 190 | -1.04% | 0.57% |
| Persimmon | 2716.00 | -0.80% | -22.00 | 242737 | 2719.00 | 2674.50 | 2749.00 | 245 | 2713.00 | 2718.00 | 258 | 1.00% | -2.06% |
| PETROFAC | 103.50 | -2.17% | -2.30 | 421832 | 102.85 | 101.85 | 108.55 | 206 | 103.70 | 130.00 | 100 | -15.41% | -24.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1688.00 | 0.75% | 12.50 | 180654 | 1660.00 | 1653.00 | 1692.50 | 90 | 1686.00 | 1687.50 | 189 | 1.50% | 0.06% |
| Porsche Automobil | 60.80 | 1.95% | 1.16 | 320 | 59.44 | 59.44 | 61.42 | 8 | 60.22 | 64.00 | 5 | 6.63% | 7.27% |
| ProSiebenSat.1 Media | 14.40 | 4.84% | 0.67 | 2410 | 14.21 | 14.21 | 14.40 | 11 | 12.20 | 14.22 | 7 | 7.26% | 5.22% |
| Provident Financial | 247.00 | -6.79% | -18.00 | 97643 | 263.80 | 242.80 | 263.80 | 1667 | 240.00 | 256.80 | 7327 | -10.31% | -20.22% |
| PROXIMUS | 17.32 | 1.20% | 0.20 | 57 | 17.29 | 17.29 | 17.32 | 54 | 17.36 | 26.00 | 80 | 0.54% | 8.42% |
| PRYSMIAN | 27.95 | -1.29% | -0.36 | 5572 | 27.61 | 27.50 | 27.95 | 82 | 27.72 | 28.50 | 5 | 0.67% | -3.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 44.63 | -0.12% | -0.06 | 200 | 44.93 | 44.41 | 44.97 | 19 | 26.00 | 44.35 | 35 | 1.62% | 4.02% |
| Raiffeisenbank Bank | 17.46 | 0.00% | 0.00 | - | 17.46 | 17.46 | 17.46 | 6 | 16.97 | 20.10 | 8 | 1.93% | 3.87% |
| Randstad Holding N.V | 54.48 | 0.00% | 0.00 | - | 54.48 | 54.48 | 54.48 | 25 | 55.18 | 55.84 | 19 | -1.16% | 1.83% |
| RED ELECTRICA | 15.79 | -0.06% | -0.01 | 4590 | 15.85 | 15.66 | 15.85 | 63 | 15.81 | 15.81 | 212 | -2.77% | -6.22% |
| Rentokil Initial | 526.00 | -0.11% | -0.60 | 557682 | 526.20 | 524.80 | 530.60 | 210 | 525.60 | 526.20 | 1100 | 1.04% | 3.71% |
| Rexel | 13.19 | -2.58% | -0.35 | 2477 | 13.24 | 13.18 | 13.24 | 41 | 13.27 | 13.19 | 400 | -2.58% | 1.50% |
| Royal Mail | 417.10 | 0.14% | 0.60 | 292335 | 414.50 | 410.90 | 421.10 | 480 | 413.80 | 418.90 | 343 | 7.69% | 24.06% |
| RSA INSURANCE GROUP | 676.80 | 0.00% | 0.00 | 496557 | 677.80 | 676.40 | 678.20 | 1775 | 676.80 | 677.00 | 451 | -0.18% | -0.18% |
| Rémy Cointreau | 145.90 | 0.31% | 0.45 | 95 | 146.20 | 145.60 | 146.20 | 5 | 90.10 | 174.10 | 6 | 1.81% | -3.82% |
| SAGE GROUP | 606.60 | 0.83% | 5.00 | 943590 | 597.40 | 597.40 | 610.40 | 290 | 606.00 | 606.60 | 280 | 7.10% | 4.01% |
| Sainsbury (J) | 246.30 | 0.57% | 1.40 | 1044985 | 243.90 | 242.70 | 248.20 | 1100 | 246.10 | 246.60 | 1326 | 3.57% | 8.74% |
| Saipem | 2.12 | -3.90% | -0.09 | 956 | 2.14 | 2.12 | 2.14 | 154 | 2.12 | 2.15 | 45 | -14.53% | -4.16% |
| SALVATORE FERRAGAMO | 16.29 | 0.00% | 0.00 | - | 16.29 | 16.29 | 16.29 | 7 | 16.23 | 16.14 | 139 | 6.02% | 2.49% |
| SBM Offshore | 14.87 | -3.32% | -0.51 | 123 | 14.90 | 14.87 | 14.90 | 1 | 14.63 | 14.72 | 52 | -8.03% | -4.22% |
| Schibsted | 338.80 | 0.00% | 0.00 | - | 338.80 | 338.80 | 338.80 | 52 | 327.30 | 511.00 | 5 | -1.70% | -7.48% |
| SCHIBSTED ASA B NK-, | 279.40 | -7.54% | -22.80 | 37 | 279.40 | 279.40 | 279.40 | 58 | 279.20 | 285.40 | 5 | -7.54% | -12.91% |
| Schroders | 2390.00 | -0.42% | -10.00 | 82 | 2370.00 | 2370.00 | 2390.00 | 156 | 2385.00 | 2750.00 | 4 | 1.92% | 2.36% |
| SCHRODERS VTG | 3478.00 | -1.25% | -44.00 | 30117 | 3531.00 | 3450.00 | 3531.00 | 80 | 3478.00 | 3481.00 | 106 | 1.02% | 3.73% |
| SCOR SE | 26.74 | -4.43% | -1.24 | 4 | 26.74 | 26.74 | 26.74 | 81 | 26.70 | 26.72 | 17 | -5.45% | 0.91% |
| SEB | 161.00 | 1.26% | 2.00 | 1 | 161.00 | 161.00 | 161.00 | 8 | 159.00 | 160.10 | 12 | 6.20% | 8.13% |
| Securitas B | 131.00 | 0.00% | 0.00 | - | 131.00 | 131.00 | 131.00 | 10 | 130.90 | 131.85 | 173 | -1.58% | -1.69% |
| SEGRO | 969.40 | 0.92% | 8.80 | 641798 | 966.60 | 961.60 | 974.80 | 230 | 969.20 | 969.80 | 52 | 0.98% | 3.11% |
| SES | 7.28 | -2.73% | -0.20 | 858 | 7.28 | 7.28 | 7.28 | 154 | 7.40 | 7.26 | 15 | -4.01% | -5.75% |
| Severn Trent | 2339.00 | 0.34% | 8.00 | 22144 | 2331.00 | 2324.00 | 2342.00 | 129 | 2337.00 | 2340.00 | 253 | 0.13% | 2.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Skanska B | 227.60 | 0.00% | 0.00 | - | 227.60 | 227.60 | 227.60 | 113 | 225.60 | 230.10 | 58 | -0.39% | 7.92% |
| SKF A | 215.00 | 0.00% | 0.00 | - | 215.00 | 215.00 | 215.00 | 28 | 234.00 | 215.00 | 198 | 0.00% | 0.00% |
| SKF B | 234.10 | -2.01% | -4.80 | 4293 | 235.80 | 233.60 | 235.80 | 92 | 234.30 | 234.10 | 214 | -0.21% | 9.14% |
| Smiths Group | 1494.25 | 0.05% | 0.75 | 72325 | 1488.50 | 1480.50 | 1503.00 | 264 | 1493.00 | 1495.50 | 268 | 0.18% | -0.58% |
| SMURFIT KAPPA GRP | 3674.00 | 0.11% | 4.00 | 17751 | 3648.00 | 3636.00 | 3688.00 | 83 | 3676.00 | 3682.00 | 273 | 2.51% | 7.05% |
| Societe BIC | 47.98 | 0.00% | 0.00 | - | 47.98 | 47.98 | 47.98 | 10 | 46.86 | 47.98 | 3 | 0.00% | 3.58% |
| Sodexo | 75.82 | -2.67% | -2.08 | 188 | 77.16 | 75.82 | 77.16 | 106 | 75.92 | 77.22 | 4 | -1.76% | 8.87% |
| Sofina | 271.50 | 0.00% | 0.00 | - | 271.50 | 271.50 | 271.50 | 1 | 269.50 | 266.00 | 1 | 0.00% | -1.45% |
| Solvay | 98.10 | -1.60% | -1.60 | 1694 | 97.42 | 97.32 | 98.50 | 99 | 98.10 | 97.94 | 19 | -1.29% | 0.78% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 1192.50 | 0.80% | 9.50 | 124895 | 1177.00 | 1167.00 | 1194.00 | 130 | 1191.50 | 1193.50 | 511 | 1.84% | 5.76% |
| Standard Life Aberde | 308.90 | -0.74% | -2.30 | 179164 | 310.60 | 305.50 | 310.60 | 1590 | 308.60 | 309.30 | 1496 | 1.31% | 9.66% |
| STMicroelectronics | 32.55 | -2.30% | -0.77 | 11144 | 32.59 | 32.32 | 32.87 | 217 | 32.53 | 32.55 | 5 | -0.96% | 6.98% |
| Stora Enso Oyj R | 16.15 | -0.86% | -0.14 | 1870 | 16.20 | 16.03 | 16.20 | 275 | 16.15 | 18.70 | 23 | 2.57% | 2.90% |
| Strabag | 28.35 | 0.00% | 0.00 | - | 28.35 | 28.35 | 28.35 | 5 | 28.40 | 28.35 | 36 | 0.53% | 0.53% |
| Subsea 7 | 81.00 | -2.64% | -2.20 | 245 | 80.80 | 80.80 | 81.00 | 13 | 80.42 | 80.92 | 14 | -9.50% | -7.77% |
| SUEDZUCKER | 11.95 | -1.73% | -0.21 | 2 | 11.95 | 11.95 | 11.95 | 2 | 11.95 | 12.03 | 164 | -1.73% | 1.88% |
| Suez SA | 17.07 | -0.32% | -0.06 | 743 | 17.00 | 17.00 | 17.07 | 240 | 16.90 | 17.07 | 24 | 1.31% | 5.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 620.60 | 0.18% | 1.10 | 213 | 617.60 | 615.60 | 620.60 | 17 | 621.20 | 621.20 | 21 | -1.12% | -3.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 100.95 | -0.20% | -0.20 | 114 | 100.20 | 100.15 | 100.95 | 7 | 100.95 | 101.05 | 12 | 0.35% | -7.81% |
| TALK TALK TELECOM | 97.95 | 0.20% | 0.20 | 56405 | 97.55 | 97.20 | 98.00 | 20 | 90.30 | 99.00 | 2059 | -0.61% | 0.62% |
| TATE & LYLE | 671.80 | -0.36% | -2.40 | 151528 | 674.80 | 667.20 | 675.60 | 3164 | 644.60 | 672.20 | 566 | 1.17% | -0.30% |
| Taylor Wimpey | 159.30 | -2.09% | -3.40 | 1671907 | 160.55 | 157.95 | 161.75 | 1892 | 159.10 | 159.25 | 1892 | -2.51% | -3.80% |
| TechnipFMC | 8.94 | -4.43% | -0.41 | 22593 | 9.03 | 8.81 | 9.13 | 400 | 8.97 | 9.00 | 1200 | -9.50% | 15.13% |
| Tele2 B | 115.15 | -2.00% | -2.35 | 336 | 115.50 | 115.15 | 115.80 | 192 | 115.10 | 115.20 | 198 | 1.43% | 5.62% |
| 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 | 37.26 | 13 | 4.75% | 4.00% |
| Terna S.p.A. | 6.04 | 0.00% | 0.00 | - | 6.04 | 6.04 | 6.04 | 347 | 5.95 | 5.95 | 347 | -0.58% | -3.73% |
| Thales | 74.54 | -6.22% | -4.94 | 193 | 74.78 | 74.54 | 74.78 | 1778 | 74.78 | 74.54 | 93 | -2.33% | -0.61% |
| thyssenkrupp AG | 9.54 | -4.61% | -0.46 | 2071 | 9.53 | 9.53 | 9.54 | 11 | 8.50 | 15.90 | 579 | 3.75% | 17.97% |
| TRAVIS PERKINS | 1430.50 | -0.07% | -1.00 | 145265 | 1442.00 | 1410.50 | 1442.50 | 251 | 1430.50 | 1433.00 | 244 | 2.29% | 5.88% |
| Tryg A/S | 205.00 | 3.96% | 7.80 | 313 | 205.00 | 205.00 | 205.00 | 91 | 205.00 | 202.20 | 99 | 3.96% | 6.88% |
| TUI AG | 352.00 | -16.51% | -69.60 | 570504 | 380.00 | 345.00 | 390.00 | 10400 | 349.70 | 358.70 | 300 | -11.66% | 26.13% |
| TULLOW OIL | 32.65 | -3.49% | -1.18 | 275578 | 32.45 | 31.50 | 33.29 | 3500 | 25.00 | 34.00 | 642 | -2.54% | 11.55% |
| TÉCNICAS REUNIDAS SA | 11.35 | 0.00% | 0.00 | - | 11.35 | 11.35 | 11.35 | 72 | 11.17 | 10.63 | 6 | 0.00% | 5.19% |
| Umicore | 47.02 | -3.19% | -1.55 | 659 | 47.65 | 47.02 | 47.65 | 95 | 47.54 | 47.24 | 6 | 3.73% | 19.55% |
| UnipolSai Assicurazi | 2.18 | 0.00% | 0.00 | - | 2.18 | 2.18 | 2.18 | 2155 | 2.14 | 2.19 | 257 | 0.00% | 0.37% |
| UNITED INTERNET | 37.04 | 1.59% | 0.58 | 5 | 37.04 | 37.04 | 37.04 | 5 | 37.04 | 36.15 | 12 | 4.46% | 6.56% |
| UNITED UTILITIES | 930.80 | 0.02% | 0.20 | 128805 | 926.20 | 924.10 | 934.00 | 75 | 930.00 | 930.60 | 338 | -0.43% | 3.78% |
| UPM-KYMMENE | 31.17 | -0.67% | -0.21 | 2083 | 31.28 | 31.03 | 31.28 | 5 | 31.15 | 31.18 | 91 | 2.16% | 1.93% |
| Vallourec | 27.09 | 0.00% | 0.00 | - | 27.09 | 27.09 | 27.09 | 4 | 24.71 | 46.00 | 11 | 0.00% | 0.00% |
| Valéo | 31.60 | -0.57% | -0.18 | 989 | 31.93 | 31.60 | 32.05 | 95 | 31.60 | 38.50 | 12 | 2.46% | -2.71% |
| Veolia Environnement | 22.23 | -2.65% | -0.60 | 1622 | 22.24 | 22.23 | 22.34 | 43 | 12.50 | 26.00 | 5 | -3.70% | 11.23% |
| VERBUND A | 78.50 | -0.44% | -0.35 | 1041 | 78.50 | 78.50 | 78.50 | 18 | 78.75 | 78.75 | 2 | 4.11% | 12.95% |
| VESTAS WIND SYSTEMS | 1471.00 | -1.16% | -17.25 | 177 | 1493.50 | 1452.25 | 1493.50 | 9 | 1471.50 | 1530.00 | 5 | 8.12% | 2.01% |
| Vicat | 34.75 | 0.00% | 0.00 | - | 34.75 | 34.75 | 34.75 | 9 | 36.25 | 35.00 | 77 | 0.00% | 1.61% |
| 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% | |
| VOESTALPINE | 32.17 | 0.00% | 0.00 | - | 32.17 | 32.17 | 32.17 | 36 | 32.05 | 31.96 | 50 | 4.86% | 9.01% |
| Vonovia SE | 54.89 | -1.19% | -0.66 | 2361 | 54.66 | 54.52 | 55.05 | 11 | 48.50 | 54.92 | 33 | -1.67% | -7.93% |
| 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 | 8.71 | -1.09% | -0.10 | 2619 | 8.68 | 8.68 | 8.72 | 616 | 8.70 | 8.71 | 163 | -0.14% | 6.59% |
| WEIR GROUP | 1961.00 | -1.11% | -22.00 | 150550 | 1983.00 | 1948.50 | 1983.00 | 193 | 1958.50 | 1961.00 | 4 | -1.63% | -1.63% |
| Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 10 | 98.05 | 100.40 | 2 | 0.00% | 2.81% |
| Whitbread | 3114.00 | -2.44% | -78.00 | 109418 | 3164.00 | 3094.00 | 3165.00 | 101 | 3113.00 | 3116.00 | 101 | -1.80% | 0.58% |
| WILLIAM HILL | 269.90 | -0.04% | -0.10 | 648332 | 270.20 | 269.70 | 270.30 | 10000 | 269.90 | 271.30 | 9223 | 0.07% | 0.11% |
| Wolters Kluwer | 69.57 | -0.59% | -0.41 | 413 | 69.64 | 69.57 | 69.64 | 46 | 69.64 | 69.42 | 2 | -0.44% | 0.27% |
| Zardoya Otis | 5.77 | 0.00% | 0.00 | - | 5.77 | 5.77 | 5.77 | 35 | 5.67 | 6.50 | 25 | 0.00% | -3.35% |
| Colruyt | 50.27 | -0.22% | -0.11 | 435 | 50.50 | 50.27 | 50.50 | 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