Finanz und Wirtschaft 
14.08.2020 03:52:49
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 12.08.2020 | 1067.46 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 13.08.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 14.08.2020 / 03:52 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -8.90% | 1216.4 | 737.5 |
| 1 Woche | 3.20% | 1067.5 | 1038.4 |
| 1 Monat | 3.54% | 1067.5 | 1002.5 |
| 3 Monate | 15.77% | 1067.5 | 896.0 |
| 6 Monate | -11.75% | 1216.4 | 737.5 |
| 1 Jahr | 4.82% | 1216.4 | 737.5 |
| 3 Jahre | 7.58% | 1216.4 | 737.5 |
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 | 928.00 | -2.97% | -28.40 | 310351 | 945.80 | 925.80 | 946.60 | 153 | 926.80 | 928.00 | 355 | 1.40% | -15.79% |
| ACCIONA | 102.30 | 0.20% | 0.20 | 15570 | 101.80 | 101.40 | 102.50 | 35 | 102.10 | 102.30 | 35 | 7.35% | 9.12% |
| ACCOR | 25.17 | 0.72% | 0.18 | 115976 | 25.02 | 24.85 | 25.34 | 190 | 25.16 | 25.38 | 139 | 11.37% | -39.80% |
| Acerinox | 7.48 | -1.03% | -0.08 | 102808 | 7.50 | 7.45 | 7.55 | 270 | 7.48 | 7.49 | 450 | 2.69% | -25.35% |
| ACS ACTIVIDADES DE C | 21.63 | -1.28% | -0.28 | 141479 | 21.74 | 21.59 | 21.99 | 221 | 21.61 | 21.64 | 130 | 3.49% | -39.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2688.00 | -0.89% | -24.00 | 88895 | 2693.00 | 2673.00 | 2754.00 | 276 | 2685.00 | 2764.00 | 884 | 7.95% | 16.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AGEAS/NV | 37.83 | -1.12% | -0.43 | 168321 | 38.09 | 37.50 | 38.16 | 748 | 37.38 | 37.85 | 341 | 14.05% | -28.41% |
| AGGREKO | 473.60 | 1.28% | 6.00 | 53293 | 462.80 | 461.60 | 475.80 | 644 | 473.20 | 474.20 | 324 | 15.46% | -43.15% |
| ALFA LAVAL | 226.50 | 0.71% | 1.60 | 303524 | 224.60 | 224.00 | 228.50 | 353 | 226.40 | 226.70 | 110 | 6.79% | -3.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 48.32 | 0.06% | 0.03 | 92099 | 48.22 | 47.91 | 48.46 | 30 | 48.16 | 48.78 | 567 | 2.07% | 14.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 30.00 | -1.96% | -0.60 | 18139 | 30.34 | 29.68 | 30.44 | 57 | 29.94 | 30.14 | 463 | 3.45% | -22.08% |
| ANTOFAGASTA | 1108.50 | -1.25% | -14.00 | 155241 | 1113.50 | 1098.50 | 1117.50 | 629 | 1108.50 | 1110.00 | 273 | 1.37% | 20.38% |
| Arkema | 94.38 | -0.27% | -0.26 | 49609 | 94.42 | 93.80 | 94.72 | 70 | 94.38 | 94.48 | 45 | 4.45% | -0.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 428.20 | -1.92% | -8.40 | 58503 | 434.00 | 426.80 | 436.40 | 341 | 425.20 | 429.20 | 618 | 4.64% | -17.34% |
| ASHTEAD GROUP | 2766.00 | 0.24% | 6.49 | 100066 | 2727.00 | 2726.00 | 2768.00 | 200 | 2760.00 | 2773.00 | 200 | 6.67% | 14.01% |
| ATOS | 73.26 | -1.51% | -1.12 | 125484 | 74.42 | 72.98 | 74.68 | 112 | 73.20 | 77.38 | 341 | -1.53% | 0.00% |
| Aéroports de Paris | 89.45 | -2.45% | -2.25 | 28154 | 91.05 | 88.95 | 92.10 | 35 | 89.30 | 89.50 | 78 | 6.05% | -49.18% |
| BABCOCK INT GROUP | 286.40 | -2.62% | -7.70 | 129113 | 293.10 | 285.40 | 296.40 | 808 | 286.40 | 287.00 | 1004 | 2.18% | -54.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.48 | -0.07% | -0.00 | 81945 | 1.48 | 1.47 | 1.50 | 29912 | 1.46 | 1.48 | 2000 | -4.77% | 6.03% |
| B. COM. PORTUGUES | 0.11 | -0.09% | -0.00 | 2189843 | 0.11 | 0.11 | 0.11 | 33653 | 0.11 | 0.11 | 110171 | 4.72% | -47.53% |
| BA.SABADELL | 0.35 | -0.77% | -0.00 | 3518936 | 0.35 | 0.34 | 0.36 | 16300 | 0.35 | 0.35 | 10347 | 9.09% | -66.54% |
| Bank of Ireland | 1.96 | -1.06% | -0.02 | 402572 | 2.00 | 1.95 | 2.06 | 600 | 1.96 | 1.97 | 1000 | 6.10% | -59.82% |
| BANKINTER | 4.70 | -0.78% | -0.04 | 521644 | 4.70 | 4.69 | 4.76 | 237 | 4.70 | 4.70 | 789 | 5.88% | -28.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 511.70 | -0.95% | -4.90 | 205991 | 514.00 | 509.60 | 522.60 | 1381 | 511.60 | 551.60 | 4225 | 1.61% | -31.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 4597.00 | 0.44% | 20.00 | 46751 | 4535.00 | 4535.00 | 4675.00 | 555 | 4537.00 | 4600.00 | 70 | 4.55% | -5.57% |
| Bic | 50.20 | -0.10% | -0.05 | 3681 | 50.65 | 50.20 | 50.90 | 40 | 50.10 | 50.45 | 43 | 1.33% | -18.84% |
| bioMerieux | 141.55 | 0.82% | 1.15 | 31571 | 140.90 | 139.80 | 141.70 | 25 | 141.40 | 142.00 | 44 | 1.25% | 78.50% |
| Boliden | 246.60 | -0.88% | -2.20 | 289677 | 249.00 | 246.30 | 249.60 | 328 | 246.40 | 246.70 | 100 | 2.58% | -0.96% |
| Bolloré | 3.18 | 0.82% | 0.03 | 410956 | 3.15 | 3.15 | 3.21 | 570 | 3.16 | 3.18 | 367 | 4.40% | -17.99% |
| Bouygues | 33.11 | -0.12% | -0.04 | 156153 | 33.01 | 32.92 | 33.34 | 857 | 32.67 | 33.12 | 102 | 2.83% | -12.91% |
| bpost | 8.11 | 0.59% | 0.05 | 102667 | 8.07 | 8.07 | 8.26 | 599 | 8.07 | 8.18 | 500 | 5.67% | -21.31% |
| BRENNTAG | 53.98 | -0.70% | -0.38 | 82699 | 54.28 | 53.52 | 54.46 | 64 | 53.94 | 54.06 | 143 | 5.80% | 11.07% |
| BRITISH LAND CO | 372.10 | -0.68% | -2.55 | 275128 | 370.60 | 369.70 | 380.80 | 7100 | 361.10 | 372.50 | 1133 | 0.69% | -41.60% |
| BUNZL | 2437.00 | 0.99% | 24.00 | 60192 | 2430.00 | 2422.00 | 2463.00 | 293 | 2437.00 | 2441.00 | 287 | 5.50% | 17.33% |
| BURBERRY GROUP | 1421.50 | -1.01% | -14.50 | 300236 | 1430.00 | 1416.50 | 1449.00 | 236 | 1420.00 | 1426.00 | 100 | 7.57% | -35.74% |
| Bureau Veritas | 19.61 | -0.28% | -0.06 | 84369 | 19.69 | 19.50 | 19.79 | 120 | 19.58 | 19.60 | 398 | 3.46% | -15.84% |
| Cap Gemini | 113.65 | -0.57% | -0.65 | 74386 | 113.85 | 112.90 | 114.05 | 69 | 113.65 | 113.85 | 73 | 1.34% | 4.12% |
| CAPITA | 37.96 | -3.20% | -1.25 | 305832 | 38.90 | 37.80 | 39.36 | 100 | 35.50 | 38.12 | 999 | 4.60% | -76.92% |
| CARLSBERG B | 892.00 | -5.19% | -48.80 | 223315 | 905.00 | 886.60 | 907.80 | 17 | 891.00 | 893.60 | 31 | -2.49% | -10.30% |
| Carnival | 977.60 | 0.02% | 0.20 | 238113 | 976.20 | 969.00 | 1012.00 | 200 | 970.20 | 977.80 | 213 | 10.19% | -73.16% |
| Casino Guichard | 25.09 | -1.06% | -0.27 | 28438 | 25.10 | 24.80 | 25.27 | 185 | 24.85 | 41.00 | 95 | 5.11% | -39.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 720.20 | 0.67% | 4.80 | 94593 | 714.70 | 711.60 | 723.40 | 38 | 717.80 | 720.60 | 82 | 3.33% | 35.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 6.63 | -0.39% | -0.03 | 1152810 | 6.67 | 6.60 | 6.78 | 18024 | 6.60 | 6.65 | 681 | 4.81% | -32.69% |
| CNP Assurances | 11.58 | -2.03% | -0.24 | 60328 | 11.74 | 11.55 | 11.92 | 800 | 11.48 | 11.60 | 676 | 6.14% | -34.54% |
| Coca-Cola HBC | 2138.00 | -1.02% | -22.00 | 54978 | 2143.00 | 2123.00 | 2158.00 | 126 | 2139.00 | 2150.00 | 145 | -1.93% | -16.65% |
| Corporación Financiera | 36.30 | 1.54% | 0.55 | 30 | 35.85 | 35.85 | 36.30 | 112 | 35.60 | 36.95 | 180 | 2.40% | -24.77% |
| Covivio | 64.85 | 3.68% | 2.30 | 44724 | 62.65 | 62.60 | 65.35 | 131 | 64.85 | 65.00 | 134 | 3.59% | -35.86% |
| Croda Int | 6036.00 | 0.37% | 22.00 | 48330 | 6022.00 | 5974.00 | 6042.00 | 118 | 6028.00 | 6036.00 | 50 | 4.25% | 18.01% |
| DLY MAIL & GEN TRUST | 693.00 | 0.14% | 1.00 | 2091 | 705.00 | 687.00 | 705.00 | 200 | 530.00 | 708.00 | 504 | 3.12% | -16.81% |
| Davide Campari Milan | 8.71 | -0.16% | -0.01 | 375611 | 8.73 | 8.70 | 8.75 | 500 | 8.71 | 8.72 | 420 | 3.22% | 6.76% |
| DCC | 7046.00 | -0.54% | -38.00 | 8512 | 7034.00 | 6984.00 | 7080.00 | 12 | 7040.00 | 7048.00 | 87 | 1.53% | 7.74% |
| Demant | 205.20 | -2.38% | -5.00 | 68378 | 209.80 | 203.90 | 209.90 | 352 | 205.20 | 206.10 | 133 | 5.83% | -2.29% |
| DEUTSCHE LUFTHANSA | 8.79 | -1.79% | -0.16 | 476497 | 8.80 | 8.76 | 9.04 | 260 | 8.77 | 8.81 | 290 | 8.87% | -46.28% |
| Deutsche Wohnen | 43.75 | -1.91% | -0.85 | 191451 | 43.45 | 43.35 | 44.63 | 80 | 43.71 | 43.75 | 103 | 0.53% | 20.09% |
| Direct Line Insuranc | 311.70 | -2.02% | -6.44 | 723655 | 312.70 | 311.20 | 317.10 | 1658 | 311.50 | 314.00 | 1689 | -5.52% | -0.54% |
| DIA | 0.12 | 1.42% | 0.00 | 67475 | 0.12 | 0.12 | 0.12 | 8453 | 0.12 | 0.12 | 21307 | 0.17% | 18.23% |
| Dixons Carphone | 91.80 | -0.27% | -0.25 | 313496 | 93.05 | 91.00 | 95.05 | 11784 | 90.90 | 92.85 | 14365 | 11.14% | -36.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 294.60 | -0.74% | -2.20 | 928909 | 301.20 | 294.00 | 302.20 | 4946 | 285.00 | 360.60 | 22 | 1.38% | -5.94% |
| DSV Panalpina | 943.60 | 1.53% | 14.20 | 59856 | 920.00 | 917.60 | 946.60 | 187 | 943.40 | 948.60 | 38 | 5.01% | 22.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 610.50 | -3.43% | -21.70 | 247096 | 628.60 | 609.80 | 635.60 | 801 | 609.60 | 618.40 | 1079 | 3.06% | -56.99% |
| Edenred | 44.26 | -0.27% | -0.12 | 91799 | 44.21 | 44.01 | 44.51 | 2 | 44.25 | 44.31 | 90 | 2.17% | -3.78% |
| EDP Renováveis | 13.86 | -0.43% | -0.06 | 213358 | 13.96 | 13.82 | 13.98 | 1226 | 13.82 | 13.96 | 358 | 0.43% | 33.27% |
| Eiffage | 80.70 | -1.42% | -1.16 | 56491 | 81.54 | 80.30 | 82.22 | 92 | 80.70 | 81.04 | 33 | 3.25% | -21.27% |
| Electrolux B | 181.05 | 1.26% | 2.25 | 318134 | 178.20 | 178.20 | 181.45 | 151 | 181.10 | 181.20 | 100 | 4.99% | -21.21% |
| Elekta B | 98.10 | 0.37% | 0.36 | 106772 | 97.62 | 97.26 | 98.50 | 400 | 97.92 | 98.20 | 86 | 2.21% | -20.44% |
| Elisa A | 51.28 | -0.27% | -0.14 | 42095 | 51.20 | 51.14 | 51.52 | 21 | 51.26 | 51.34 | 2 | 2.44% | 4.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 21.89 | -0.09% | -0.02 | 149641 | 21.87 | 21.77 | 21.98 | 153 | 21.87 | 21.90 | 71 | 2.96% | -4.29% |
| ERSTE GROUP BANK | 20.76 | -1.05% | -0.22 | 78806 | 20.86 | 20.66 | 21.08 | 427 | 20.73 | 20.81 | 408 | 4.95% | -38.29% |
| Eurazeo | 44.60 | 1.50% | 0.66 | 7117 | 44.60 | 44.00 | 44.94 | 124 | 44.58 | 44.70 | 118 | -0.04% | -26.95% |
| Eutelsat Communicati | 8.87 | -0.72% | -0.06 | 154532 | 8.88 | 8.83 | 8.99 | 3253 | 8.75 | 8.87 | 314 | 1.84% | -39.15% |
| Exor NV | 51.92 | -1.26% | -0.66 | 40806 | 52.30 | 51.92 | 52.78 | 67 | 51.62 | 51.98 | 120 | 3.39% | -25.23% |
| Faurecia | 37.12 | 1.20% | 0.44 | 136690 | 36.44 | 36.28 | 37.43 | 213 | 37.09 | 37.17 | 218 | 8.24% | -22.62% |
| Ferguson | 7258.00 | -0.74% | -54.00 | 104073 | 7226.00 | 7204.00 | 7302.00 | 43 | 7254.00 | 7258.00 | 45 | 3.42% | 4.79% |
| Fielmann | 62.65 | -0.48% | -0.30 | 3083 | 63.05 | 62.40 | 63.25 | 195 | 62.60 | 62.70 | 58 | 0.24% | -12.87% |
| Financiere de L'Odet | 696.00 | 0.43% | 3.00 | 16 | 698.00 | 692.00 | 698.00 | 4 | 682.00 | 698.00 | 5 | 3.88% | -11.68% |
| FLSMIDTH & CO | 198.60 | 0.28% | 0.55 | 5784 | 197.40 | 196.90 | 198.85 | 80 | 198.00 | 198.85 | 357 | 3.30% | -25.14% |
| FRAPORT | 37.06 | -0.38% | -0.14 | 35979 | 36.88 | 36.32 | 37.48 | 60 | 36.90 | 37.14 | 60 | 11.69% | -51.25% |
| Frasers Group | 285.40 | 0.56% | 1.60 | 10502 | 285.60 | 284.00 | 294.00 | 14044 | 273.60 | 288.00 | 1983 | 5.24% | -37.60% |
| FRESNILLO | 1261.00 | 1.86% | 23.00 | 110606 | 1227.00 | 1204.50 | 1265.50 | 263 | 1260.00 | 1374.50 | 1678 | -5.65% | 95.75% |
| FUCHS PETROLUB | 29.60 | -0.84% | -0.25 | 142 | 29.75 | 29.60 | 29.80 | 107 | 29.55 | 29.80 | 3 | 3.68% | -25.63% |
| FUCHS PETROLUB PRF | 38.28 | -0.10% | -0.04 | 5396 | 38.34 | 38.10 | 38.44 | 225 | 38.24 | 38.32 | 60 | 4.99% | -13.16% |
| G4S Plc | 148.95 | -0.43% | -0.65 | 610864 | 149.30 | 148.40 | 150.65 | 3175 | 148.70 | 149.85 | 11412 | 2.51% | -31.96% |
| Galp Energia | 9.73 | -0.47% | -0.05 | 157193 | 9.74 | 9.70 | 9.85 | 1332 | 9.69 | 9.79 | 4540 | 4.44% | -34.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 31.09 | 2.35% | 0.71 | 204235 | 30.27 | 30.17 | 31.30 | 70 | 31.02 | 31.11 | 254 | 1.39% | 5.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 116.10 | -0.60% | -0.70 | 13638 | 116.10 | 115.80 | 118.30 | 71 | 115.90 | 116.30 | 40 | 1.49% | -27.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getinge B | 204.70 | 0.39% | 0.80 | 188444 | 204.40 | 202.20 | 204.90 | 0 | 204.40 | 206.30 | 0 | 1.04% | 17.91% |
| Getlink SE | 13.57 | -0.69% | -0.10 | 187667 | 13.63 | 13.48 | 13.74 | 584 | 13.56 | 13.58 | 50 | 2.69% | -12.64% |
| Gjensidige Forsikr | 190.70 | 0.69% | 1.30 | 43297 | 189.40 | 188.70 | 191.00 | 692 | 190.50 | 190.70 | 222 | 2.20% | 3.47% |
| GLANBIA | 9.19 | 0.00% | 0.00 | 57323 | 9.20 | 9.11 | 9.36 | 500 | 9.29 | 9.47 | 4736 | -3.26% | -12.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Grifols CL.B | 15.78 | 0.77% | 0.12 | 90830 | 15.68 | 15.64 | 15.88 | 40 | 15.76 | 16.12 | 80 | 1.02% | -23.40% |
| GRIFOLS CL. A | 25.13 | 1.13% | 0.28 | 241171 | 24.88 | 24.85 | 25.17 | 305 | 25.10 | 25.13 | 293 | 3.08% | -20.32% |
| H. Lundbeck | 229.30 | -5.37% | -13.00 | 156897 | 245.60 | 225.60 | 249.60 | 122 | 228.40 | 229.30 | 73 | -1.42% | -9.90% |
| Hammerson | 51.20 | -4.94% | -2.66 | 359213 | 53.72 | 50.76 | 54.42 | 1128 | 49.14 | 60.00 | 4000 | 6.31% | -83.45% |
| Hannover Rueck | 142.50 | -1.32% | -1.90 | 25259 | 144.00 | 142.20 | 144.30 | 29 | 142.50 | 142.60 | 9 | 3.11% | -17.34% |
| HARGREAVES LANSDOWN | 1780.00 | -1.44% | -26.00 | 126137 | 1793.00 | 1778.50 | 1804.50 | 60 | 1778.50 | 1781.00 | 174 | -2.71% | -7.89% |
| HeidelbergCement AG | 52.44 | -0.91% | -0.48 | 109572 | 52.64 | 51.98 | 53.06 | 149 | 52.40 | 52.46 | 71 | 5.57% | -19.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 599.60 | 0.57% | 3.40 | 54926 | 597.00 | 594.80 | 602.00 | 45 | 599.40 | 599.80 | 53 | 2.29% | 14.60% |
| HIKMA PHARMA | 2324.00 | -0.47% | -11.00 | 192207 | 2368.00 | 2272.00 | 2368.00 | 1116 | 2068.00 | 2347.00 | 995 | 6.80% | 17.14% |
| HOCHTIEF | 76.95 | -3.87% | -3.10 | 16713 | 78.85 | 76.90 | 78.85 | 31 | 76.95 | 77.15 | 35 | 5.34% | -32.56% |
| Hugo Boss | 23.98 | -2.04% | -0.50 | 97426 | 24.15 | 23.87 | 24.44 | 70 | 23.98 | 24.02 | 60 | 1.18% | -44.53% |
| HUSQVARNA B | 87.90 | -0.41% | -0.36 | 458243 | 88.46 | 86.02 | 88.74 | 1313 | 87.90 | 88.14 | 600 | 1.71% | 17.39% |
| ICADE | 57.20 | 0.35% | 0.20 | 5494 | 57.15 | 57.00 | 58.00 | 131 | 57.10 | 57.25 | 9 | 1.78% | -40.97% |
| Iliad | 170.55 | -0.61% | -1.05 | 6970 | 172.05 | 169.40 | 172.30 | 11 | 170.65 | 170.90 | 20 | 2.96% | 47.60% |
| Imerys | 35.34 | -1.40% | -0.50 | 25989 | 35.48 | 35.24 | 35.70 | 70 | 35.26 | 35.34 | 70 | 4.43% | -6.11% |
| IMI PLC | 1074.00 | -1.20% | -13.00 | 41182 | 1087.00 | 1074.00 | 1095.00 | 136 | 1074.00 | 1075.00 | 140 | 4.37% | -8.83% |
| Immofinanz | 14.30 | -0.49% | -0.07 | 18829 | 14.25 | 14.22 | 14.48 | 644 | 14.30 | 14.39 | 234 | 0.35% | -40.42% |
| Inchcape | 506.50 | -0.10% | -0.50 | 81132 | 509.00 | 504.50 | 511.50 | 824 | 506.00 | 507.00 | 860 | 4.48% | -28.41% |
| Industrivärden A | 230.20 | 0.17% | 0.40 | 5664 | 230.40 | 229.40 | 230.40 | 71 | 230.20 | 231.00 | 52 | 2.13% | -0.95% |
| Industrivärden C | 230.10 | 0.22% | 0.50 | 8744 | 229.60 | 229.50 | 230.20 | 525 | 229.90 | 231.10 | 151 | 2.45% | 1.68% |
| Infineon Technologie | 22.26 | -0.98% | -0.22 | 872912 | 22.41 | 22.07 | 22.42 | 201 | 22.26 | 22.30 | 179 | 3.25% | 9.79% |
| Informa Plc | 424.00 | -2.30% | -10.00 | 491122 | 425.10 | 421.60 | 429.00 | 150 | 423.70 | 424.10 | 550 | 9.42% | -50.69% |
| INGENICO | 138.10 | 1.77% | 2.40 | 18066 | 134.95 | 134.90 | 138.35 | 59 | 137.95 | 138.30 | 28 | 2.22% | 42.61% |
| Intercontinental Hot | 4221.00 | 0.81% | 34.00 | 123333 | 4185.00 | 4134.00 | 4264.00 | 80 | 4217.00 | 4224.00 | 60 | 9.04% | -19.00% |
| Intertek Group | 5974.00 | 0.20% | 12.00 | 29314 | 5942.00 | 5920.00 | 5980.00 | 110 | 5966.00 | 5974.00 | 52 | 5.29% | 2.33% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec Plc | 150.75 | -1.21% | -1.85 | 278141 | 150.75 | 149.40 | 152.95 | 317 | 148.90 | 155.30 | 332 | 1.41% | -52.35% |
| Ipsen | 88.00 | 0.92% | 0.80 | 21288 | 87.55 | 87.15 | 88.25 | 108 | 87.90 | 88.00 | 25 | 3.35% | 12.10% |
| ISS | 104.50 | 2.20% | 2.25 | 138106 | 101.95 | 101.20 | 106.45 | 615 | 104.40 | 104.90 | 261 | 0.77% | -34.75% |
| ITV Plc | 62.54 | -5.13% | -3.38 | 5954280 | 64.90 | 62.42 | 65.70 | 10000 | 61.82 | 62.60 | 4796 | -0.22% | -58.60% |
| JCDECAUX | 15.76 | -0.94% | -0.15 | 19561 | 15.81 | 15.66 | 15.88 | 2759 | 15.51 | 15.78 | 107 | 4.86% | -42.40% |
| JERONIMO MARTINS | 14.17 | 0.32% | 0.04 | 124500 | 14.21 | 14.05 | 14.22 | 150 | 14.09 | 14.19 | 183 | 0.64% | -3.44% |
| WOOD GROUP (JOHN) | 221.00 | -2.26% | -5.10 | 117006 | 223.10 | 220.50 | 227.80 | 8763 | 212.50 | 222.50 | 346 | 6.30% | -44.86% |
| Johnson, Matthey | 2382.00 | -1.65% | -40.00 | 37472 | 2386.00 | 2382.00 | 2415.00 | 299 | 2381.00 | 2412.00 | 993 | 1.40% | -20.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 216.40 | 0.70% | 1.50 | 16813 | 214.50 | 213.90 | 219.70 | 129 | 215.70 | 217.10 | 129 | 5.56% | -11.09% |
| K+S | 6.35 | -8.72% | -0.61 | 348444 | 6.69 | 6.04 | 7.01 | 967 | 6.34 | 6.58 | 23 | -1.49% | -42.82% |
| KERRY GROUP A | 109.50 | 0.64% | 0.70 | 26 | 109.90 | 109.50 | 109.50 | 93 | 109.20 | 111.00 | 76 | 4.48% | -0.82% |
| Kesko 'A' | 17.00 | 0.71% | 0.12 | 312 | 16.92 | 16.88 | 17.00 | 500 | 10.50 | 17.06 | 216 | -1.85% | 16.04% |
| Kesko B | 18.15 | 0.44% | 0.08 | 127782 | 18.06 | 18.01 | 18.18 | 190 | 18.15 | 18.28 | 237 | -1.63% | 15.06% |
| KINGFISHER | 273.30 | -1.09% | -3.00 | 923401 | 272.10 | 270.80 | 274.20 | 1203 | 273.10 | 273.40 | 1100 | 4.87% | 25.54% |
| Kinnevik AB 'B' | 327.10 | -0.30% | -1.00 | 212349 | 328.30 | 326.20 | 332.90 | 256 | 327.00 | 327.50 | 75 | 2.00% | 43.03% |
| Klépierre | 15.65 | 0.90% | 0.14 | 189101 | 15.60 | 15.39 | 16.05 | 600 | 15.60 | 15.67 | 1 | 12.77% | -53.68% |
| Komercni Banka | 574.00 | 0.00% | 0.00 | - | 574.00 | 574.00 | 574.00 | 500 | 500.00 | 574.00 | 166 | 0.00% | -28.25% |
| BOSKALIS WESTMINSTER | 17.67 | -1.34% | -0.24 | 16929 | 17.84 | 17.65 | 17.98 | 110 | 17.65 | 17.69 | 120 | 4.62% | -22.60% |
| Koninklijke DSM | 132.30 | 0.30% | 0.40 | 41611 | 132.10 | 131.30 | 132.50 | 61 | 132.15 | 132.65 | 32 | 4.46% | 13.90% |
| KONINKLIJKE KPN | 2.21 | -0.72% | -0.02 | 645529 | 2.23 | 2.20 | 2.24 | 8453 | 2.13 | 2.21 | 3763 | 3.42% | -16.31% |
| Koninklijke Vopak | 47.40 | -0.34% | -0.16 | 25270 | 47.70 | 47.28 | 47.81 | 696 | 43.36 | 47.42 | 30 | 2.20% | -2.09% |
| Lagardère | 15.55 | 1.57% | 0.24 | 83086 | 15.23 | 15.23 | 15.59 | 100 | 15.40 | 17.50 | 37 | 12.36% | -20.91% |
| Land Securities Grou | 570.20 | -0.56% | -3.20 | 563882 | 573.60 | 569.00 | 586.00 | 578 | 570.20 | 570.80 | 550 | -2.13% | -42.33% |
| Lanxess | 47.59 | -4.23% | -2.10 | 87769 | 49.21 | 46.91 | 49.22 | 38 | 47.63 | 49.55 | 62 | 2.68% | -20.60% |
| Legrand | 71.40 | 0.11% | 0.08 | 93335 | 70.86 | 70.86 | 71.70 | 391 | 70.96 | 71.44 | 51 | 3.60% | -1.82% |
| Leonardo S.p.A. | 6.14 | -2.01% | -0.13 | 315865 | 6.30 | 6.14 | 6.30 | 591 | 6.10 | 6.14 | 850 | 5.07% | -41.58% |
| LONDON STOCK EXCH. | 8806.00 | -0.74% | -66.00 | 60975 | 8826.00 | 8742.00 | 8868.00 | 35 | 8804.00 | 8812.00 | 35 | 2.66% | 13.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundin Energy | 227.10 | -0.44% | -1.00 | 58926 | 227.20 | 226.00 | 230.50 | 206 | 227.10 | 227.40 | 100 | 4.61% | -28.74% |
| Man Group | 134.40 | -0.26% | -0.35 | 361738 | 133.95 | 133.00 | 134.65 | 729 | 134.15 | 134.40 | 2173 | 3.38% | -14.88% |
| MAPFRE | 1.65 | -0.81% | -0.01 | 222954 | 1.67 | 1.65 | 1.68 | 3000 | 1.65 | 1.65 | 2219 | 3.54% | -30.29% |
| Marks & Spencer (M&S | 114.05 | -3.18% | -3.75 | 711760 | 115.60 | 113.85 | 118.05 | 40 | 113.90 | 114.20 | 4034 | 12.53% | -46.61% |
| MEDIASET | 2.99 | -0.90% | -0.03 | 65925 | 3.00 | 2.98 | 3.03 | 4556 | 2.94 | 2.99 | 650 | 2.79% | -46.95% |
| MEDIASET | 1.66 | -0.48% | -0.01 | 77327 | 1.67 | 1.65 | 1.69 | 2000 | 1.66 | 1.68 | 1244 | 0.85% | -37.97% |
| Mediobanca Banca di | 7.32 | 0.60% | 0.04 | 1459869 | 7.27 | 7.25 | 7.40 | 700 | 7.31 | 7.32 | 492 | 7.96% | -25.59% |
| MEGGITT | 299.60 | -2.03% | -6.20 | 228064 | 304.90 | 299.20 | 308.20 | 1012 | 299.40 | 305.30 | 8080 | 6.47% | -54.27% |
| Melrose Industries | 106.50 | -3.23% | -3.55 | 1794271 | 108.15 | 106.40 | 110.30 | 2962 | 106.50 | 106.80 | 595 | 9.12% | -55.83% |
| MERCK KGAA | 116.00 | 0.35% | 0.40 | 92591 | 116.05 | 114.53 | 116.25 | 31 | 115.95 | 116.05 | 31 | 2.52% | 10.06% |
| MONDI | 1546.00 | 0.45% | 7.00 | 103838 | 1539.00 | 1535.00 | 1552.00 | 462 | 1545.00 | 1548.00 | 490 | 4.67% | -12.80% |
| MORRISON WM SMKTS | 197.30 | 0.38% | 0.75 | 372443 | 196.30 | 195.65 | 197.95 | 1675 | 197.30 | 197.50 | 3223 | 3.49% | -1.45% |
| Mowi | 184.55 | -0.08% | -0.15 | 314008 | 184.00 | 182.25 | 184.88 | 288 | 184.00 | 184.70 | 176 | 7.73% | -19.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neles | 11.84 | -1.42% | -0.17 | 348599 | 11.95 | 11.72 | 11.98 | 84 | 11.79 | 11.93 | 2243 | -1.56% | 0.00% |
| Neste Corp | 41.41 | 1.30% | 0.53 | 221489 | 40.91 | 40.65 | 41.59 | 28 | 41.40 | 41.52 | 139 | 3.40% | 33.49% |
| NN Group | 32.23 | -1.62% | -0.53 | 158245 | 32.55 | 32.16 | 32.59 | 108 | 32.24 | 32.26 | 100 | -4.42% | -4.87% |
| NOKIAN TYRES | 23.11 | 0.00% | 0.00 | 64704 | 23.04 | 22.91 | 23.32 | 100 | 23.10 | 23.14 | 361 | 3.68% | -10.04% |
| Norsk Hydro | 28.67 | 0.56% | 0.16 | 1536211 | 28.43 | 28.31 | 28.98 | 1873 | 28.67 | 28.70 | 1800 | 4.90% | -12.38% |
| NOVOZYMES | 367.60 | -0.30% | -1.10 | 129569 | 363.80 | 358.80 | 369.00 | 163 | 367.30 | 419.00 | 12 | -1.66% | 12.59% |
| OCI | 12.13 | 1.08% | 0.13 | 42754 | 11.82 | 11.70 | 12.38 | 3641 | 11.76 | 12.18 | 160 | 8.11% | -35.20% |
| OMV | 29.06 | -2.61% | -0.78 | 104802 | 29.52 | 29.00 | 29.74 | 120 | 29.00 | 29.06 | 222 | -1.16% | -42.25% |
| Orion A | 39.45 | -0.13% | -0.05 | 64 | 39.40 | 39.30 | 39.45 | 250 | 39.40 | 39.65 | 110 | 3.68% | -3.55% |
| Orion B | 39.62 | -0.18% | -0.07 | 83451 | 39.60 | 39.11 | 39.86 | 157 | 39.49 | 39.66 | 181 | 3.66% | -4.04% |
| Orkla ASA | 88.86 | -0.43% | -0.38 | 149521 | 89.20 | 88.72 | 89.60 | 225 | 88.74 | 89.10 | 326 | -0.22% | -0.09% |
| OSRAM Licht | 43.77 | 0.48% | 0.21 | 7018 | 43.56 | 43.46 | 43.88 | 68 | 43.49 | 43.92 | 438 | 1.13% | -0.84% |
| Pandora | 436.90 | 0.00% | 0.00 | 137245 | 438.90 | 435.40 | 441.90 | 60 | 435.60 | 437.10 | 11 | 6.30% | 50.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pennon Group | 1073.50 | -1.74% | -19.00 | 198034 | 1084.50 | 1060.50 | 1094.50 | 763 | 1071.00 | 1073.00 | 170 | 1.51% | 4.89% |
| Persimmon | 2505.50 | 1.05% | 26.00 | 277473 | 2461.00 | 2449.00 | 2537.00 | 1009 | 2469.00 | 2507.00 | 140 | 5.58% | -7.10% |
| PETROFAC | 188.65 | 5.04% | 9.05 | 177659 | 178.65 | 177.20 | 193.45 | 600 | 188.15 | 196.20 | 13009 | 22.14% | -50.81% |
| Peugeot | 15.34 | -1.70% | -0.27 | 708148 | 15.45 | 15.28 | 15.67 | 232 | 15.34 | 15.35 | 234 | 6.23% | -28.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1991.50 | 0.76% | 15.00 | 347502 | 1988.50 | 1952.50 | 1994.00 | 358 | 1990.00 | 1993.00 | 140 | -0.82% | 65.89% |
| PORSCHE AUTOMOBIL | 53.08 | -1.04% | -0.56 | 58004 | 53.16 | 52.92 | 53.98 | 147 | 53.04 | 53.16 | 100 | 2.19% | -20.49% |
| ProSiebenSat.1 Media | 9.84 | -3.72% | -0.38 | 151546 | 10.08 | 9.81 | 10.16 | 790 | 9.84 | 9.86 | 790 | 2.54% | -29.34% |
| Provident Financial | 180.80 | -4.34% | -8.20 | 94309 | 188.50 | 178.90 | 191.30 | 9332 | 175.00 | 184.90 | 9759 | -2.06% | -60.60% |
| PROXIMUS | 17.43 | -0.68% | -0.12 | 72054 | 17.56 | 17.39 | 17.66 | 1633 | 17.22 | 17.43 | 100 | 5.30% | -31.74% |
| PRYSMIAN | 22.72 | -0.79% | -0.18 | 168308 | 22.70 | 22.65 | 23.01 | 162 | 22.72 | 22.75 | 159 | 3.27% | 5.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 40.99 | -0.53% | -0.22 | 1087624 | 40.98 | 40.12 | 42.87 | 107 | 40.99 | 41.01 | 998 | 4.19% | 35.19% |
| Raiffeisenbank Bank | 15.94 | -1.57% | -0.26 | 184849 | 15.99 | 15.82 | 16.12 | 161 | 15.80 | 15.94 | 81 | 5.88% | -28.57% |
| Randstad Holding N.V | 45.18 | -0.92% | -0.42 | 111657 | 45.73 | 45.15 | 45.93 | 81 | 45.17 | 45.20 | 100 | 6.99% | -17.04% |
| RED ELECTRICA | 16.73 | -0.03% | -0.01 | 707184 | 16.72 | 16.52 | 16.79 | 200 | 16.71 | 16.73 | 260 | 2.29% | -6.38% |
| Rentokil Initial | 538.60 | -0.11% | -0.60 | 558816 | 535.40 | 530.60 | 539.80 | 570 | 537.60 | 538.60 | 1282 | 0.82% | 18.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 11.15 | 0.27% | 0.03 | 204096 | 11.06 | 11.05 | 11.35 | 370 | 11.15 | 11.18 | 724 | 5.09% | -5.75% |
| Royal Mail | 218.00 | 2.93% | 6.20 | 847229 | 209.90 | 209.60 | 220.80 | 3224 | 217.40 | 218.30 | 2966 | 20.54% | -4.05% |
| RSA INSURANCE GROUP | 452.40 | -1.20% | -5.50 | 329904 | 454.00 | 451.90 | 457.70 | 706 | 452.10 | 459.40 | 5389 | 1.37% | -19.84% |
| Rémy Cointreau | 137.20 | 0.88% | 1.20 | 10947 | 136.40 | 135.30 | 137.40 | 61 | 137.10 | 137.30 | 15 | 2.93% | 25.64% |
| SAGE GROUP | 761.80 | 0.00% | 0.00 | 347948 | 759.80 | 752.00 | 762.80 | 416 | 761.40 | 762.00 | 416 | 1.30% | 1.55% |
| Sainsbury (J) | 191.40 | -1.57% | -3.05 | 697465 | 193.25 | 190.95 | 193.50 | 10000 | 187.00 | 191.50 | 3111 | 1.38% | -17.14% |
| SAIPEM | 1.98 | -1.61% | -0.03 | 134633 | 2.00 | 1.98 | 2.03 | 8453 | 1.96 | 1.98 | 1741 | 2.46% | -54.82% |
| SALVATORE FERRAGAMO | 12.33 | 0.90% | 0.11 | 29334 | 12.29 | 12.22 | 12.44 | 470 | 12.28 | 12.36 | 500 | 10.29% | -34.40% |
| SBM Offshore | 14.62 | -2.63% | -0.40 | 115639 | 14.90 | 14.59 | 14.98 | 731 | 14.61 | 14.62 | 692 | 1.99% | -12.11% |
| Schibsted | 353.80 | 1.64% | 5.70 | 30532 | 350.90 | 349.70 | 356.80 | 179 | 353.60 | 354.10 | 47 | 1.14% | 33.06% |
| SCHIBSTED ASA B NK-, | 323.80 | 2.02% | 6.40 | 11045 | 320.20 | 319.40 | 325.40 | 217 | 323.00 | 324.80 | 117 | 1.50% | 28.49% |
| Schroders | 2095.00 | 0.00% | 0.00 | - | 2095.00 | 2095.00 | 2095.00 | 2 | 1840.00 | 2090.00 | 184 | 0.72% | -17.36% |
| SCHRODERS VTG | 3058.00 | -1.45% | -45.00 | 45255 | 3096.00 | 3057.00 | 3104.00 | 101 | 3059.00 | 3062.00 | 50 | 2.65% | -8.50% |
| SCOR SE | 22.30 | -1.93% | -0.44 | 186220 | 22.60 | 22.24 | 22.84 | 98 | 22.24 | 22.34 | 364 | 6.90% | -40.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 148.00 | 1.02% | 1.50 | 11113 | 147.10 | 146.90 | 150.50 | 19 | 147.70 | 148.30 | 30 | 3.50% | 11.61% |
| Securitas B | 131.55 | 0.34% | 0.45 | 198502 | 130.65 | 130.50 | 132.35 | 321 | 131.05 | 137.15 | 436 | 3.22% | -18.29% |
| SEGRO | 961.20 | -0.20% | -1.91 | 481239 | 967.20 | 953.80 | 973.00 | 331 | 961.00 | 961.80 | 331 | -1.60% | 7.32% |
| SES | 6.41 | -0.40% | -0.03 | 153929 | 6.45 | 6.41 | 6.55 | 1201 | 6.40 | 7.03 | 3709 | 2.96% | -48.74% |
| Severn Trent | 2547.00 | -1.05% | -27.00 | 66618 | 2535.00 | 2535.00 | 2583.50 | 309 | 2546.00 | 2549.00 | 127 | 4.13% | 0.91% |
| Sika AG | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 186.50 | -0.24% | -0.45 | 66977 | 186.65 | 186.10 | 188.40 | 144 | 186.50 | 186.70 | 53 | 3.78% | -11.90% |
| SKF A | 176.00 | 0.00% | 0.00 | - | 176.00 | 176.00 | 176.00 | 700 | 177.00 | 178.00 | 31 | 5.71% | -6.58% |
| SKF B | 177.80 | 0.71% | 1.25 | 442297 | 175.40 | 175.35 | 178.40 | 139 | 177.80 | 177.90 | 150 | 6.34% | -6.15% |
| Smiths Group | 1470.00 | -1.64% | -24.50 | 43467 | 1481.00 | 1463.50 | 1481.00 | 217 | 1468.50 | 1471.00 | 394 | 2.30% | -12.76% |
| SMURFIT KAPPA GRP | 29.92 | 0.22% | 0.07 | 72466 | 30.02 | 29.60 | 30.28 | 100 | 29.86 | 29.94 | 50 | 1.63% | -12.67% |
| Sodexo | 64.50 | 0.06% | 0.04 | 52304 | 64.26 | 63.78 | 64.92 | 127 | 64.46 | 64.60 | 128 | 6.37% | -39.06% |
| Sofina | 243.50 | -0.51% | -1.25 | 1902 | 245.00 | 242.50 | 245.50 | 49 | 243.00 | 244.00 | 11 | 1.04% | 26.30% |
| Solvay | 74.74 | -0.95% | -0.72 | 36203 | 75.50 | 74.52 | 75.96 | 50 | 74.62 | 74.86 | 50 | 7.39% | -27.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 1022.00 | -0.20% | -2.00 | 73792 | 1012.50 | 1012.50 | 1029.50 | 575 | 1020.00 | 1021.50 | 591 | 3.53% | -12.31% |
| Standard Life Aberde | 272.20 | -1.34% | -3.70 | 516716 | 273.70 | 271.70 | 278.10 | 2150 | 272.30 | 272.80 | 2055 | 2.99% | -17.16% |
| STMicroelectronics | 25.44 | -0.12% | -0.03 | 457629 | 25.56 | 25.24 | 25.74 | 60 | 25.43 | 25.45 | 170 | 4.31% | 5.96% |
| Stora Enso Oyj R | 11.39 | -0.13% | -0.01 | 283480 | 11.45 | 11.38 | 11.48 | 1500 | 11.38 | 11.40 | 100 | 2.47% | -12.52% |
| Strabag | 24.95 | -0.20% | -0.05 | 2945 | 25.20 | 24.80 | 25.20 | 44 | 24.85 | 25.30 | 144 | 3.31% | -19.90% |
| Subsea 7 | 72.40 | 0.33% | 0.24 | 207163 | 71.72 | 70.74 | 72.58 | 455 | 72.06 | 72.34 | 182 | 0.47% | -30.72% |
| SUEDZUCKER | 15.85 | 1.47% | 0.23 | 29428 | 15.67 | 15.62 | 15.97 | 106 | 15.86 | 15.87 | 454 | 10.45% | -3.29% |
| Suez Environnement | 11.98 | -0.12% | -0.01 | 372826 | 11.98 | 11.84 | 12.12 | 660 | 11.97 | 11.99 | 300 | 8.86% | -11.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 686.40 | -0.61% | -4.20 | 90849 | 688.60 | 684.20 | 696.60 | 116 | 685.80 | 687.00 | 125 | 1.03% | 42.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 113.65 | 0.49% | 0.55 | 42766 | 112.90 | 112.60 | 113.90 | 70 | 113.45 | 113.65 | 224 | 2.34% | 20.90% |
| TALK TALK TELECOM | 78.25 | -0.51% | -0.40 | 55335 | 78.05 | 77.90 | 79.30 | 258 | 78.25 | 81.60 | 33153 | 3.33% | -32.89% |
| TATE & LYLE | 687.60 | -0.58% | -4.00 | 147646 | 685.20 | 684.00 | 692.00 | 831 | 687.20 | 688.00 | 290 | 3.82% | -9.69% |
| Taylor Wimpey | 119.80 | -0.95% | -1.15 | 2586357 | 121.50 | 119.25 | 124.35 | 2804 | 119.65 | 120.40 | 2804 | 1.10% | -38.20% |
| TechnipFMC | 7.22 | -2.37% | -0.17 | 169266 | 7.35 | 7.19 | 7.50 | 1069 | 7.21 | 7.23 | 1052 | 0.99% | -61.87% |
| Tele2 B | 126.40 | 0.52% | 0.65 | 516803 | 125.30 | 125.25 | 127.10 | 121 | 126.30 | 126.40 | 205 | 3.35% | -6.82% |
| Telekom Austria | 6.49 | 0.62% | 0.04 | 5669 | 6.36 | 6.36 | 6.49 | 2269 | 6.37 | 6.61 | 2034 | 2.20% | -11.22% |
| Telenet Group Holdin | 33.66 | 3.92% | 1.27 | 26740 | 32.66 | 32.66 | 33.78 | 70 | 33.48 | 33.74 | 70 | 7.57% | -16.10% |
| TERNA | 6.40 | -0.84% | -0.05 | 632742 | 6.45 | 6.36 | 6.46 | 700 | 6.40 | 6.41 | 577 | 4.30% | 7.24% |
| Thales | 70.80 | -0.23% | -0.16 | 66295 | 70.58 | 70.34 | 71.54 | 35 | 70.78 | 71.48 | 386 | 7.93% | -23.43% |
| THYSSENKRUPP | 6.22 | -16.34% | -1.21 | 3751662 | 6.93 | 6.10 | 6.94 | 900 | 6.16 | 6.23 | 1000 | -12.10% | -48.48% |
| TRAVIS PERKINS | 1190.00 | -1.61% | -19.50 | 56577 | 1203.00 | 1190.00 | 1223.50 | 234 | 1189.50 | 1208.50 | 1979 | 2.70% | -25.83% |
| Tryg | 195.60 | 1.66% | 3.20 | 33332 | 193.10 | 192.40 | 197.00 | 138 | 194.90 | 195.60 | 105 | 4.49% | -1.21% |
| TUI | 344.90 | -6.37% | -23.45 | 248978 | 362.00 | 340.50 | 367.40 | 300 | 338.40 | 349.30 | 300 | 8.58% | -63.74% |
| TULLOW OIL | 25.58 | -3.22% | -0.85 | 177644 | 26.36 | 25.39 | 26.41 | 2700 | 25.37 | 49.44 | 13764 | -4.91% | -59.91% |
| TÉCNICAS REUNIDAS SA | 11.25 | -0.53% | -0.06 | 54551 | 11.22 | 11.22 | 11.50 | 20 | 11.25 | 11.32 | 474 | 0.63% | -52.65% |
| Umicore | 39.27 | 0.61% | 0.24 | 154489 | 38.85 | 38.62 | 39.44 | 154 | 39.27 | 39.46 | 83 | 5.20% | -9.14% |
| Unione di Banche Ita | 3.77 | -0.24% | -0.01 | 166761 | 3.77 | 3.76 | 3.79 | 1500 | 3.77 | 3.78 | 1961 | 1.42% | 28.86% |
| UnipolSai Assicurazi | 2.42 | 0.25% | 0.01 | 138989 | 2.41 | 2.41 | 2.44 | 2000 | 2.41 | 2.43 | 1900 | 9.01% | -6.85% |
| UNITED INTERNET | 42.67 | 4.61% | 1.88 | 137201 | 40.81 | 40.81 | 43.83 | 35 | 42.57 | 42.65 | 45 | 8.41% | 45.58% |
| UNITED UTILITIES | 909.00 | -1.92% | -17.80 | 370624 | 926.00 | 905.80 | 926.00 | 114 | 908.40 | 909.60 | 336 | 0.96% | -3.91% |
| UPM-KYMMENE | 23.11 | 0.04% | 0.01 | 269713 | 23.16 | 23.05 | 23.23 | 338 | 23.10 | 23.15 | 218 | 1.09% | -25.26% |
| Vallourec | 30.06 | -1.71% | -0.52 | 2385 | 30.59 | 30.06 | 31.13 | 60 | 30.12 | 30.59 | 55 | 4.28% | -73.12% |
| Valéo | 25.30 | -1.06% | -0.27 | 142281 | 25.35 | 25.06 | 25.70 | 1159 | 24.19 | 25.70 | 1072 | 11.45% | -19.35% |
| Veolia Environnement | 20.52 | 0.61% | 0.12 | 630878 | 20.41 | 20.27 | 20.60 | 1637 | 18.64 | 20.52 | 181 | 6.63% | -13.44% |
| VERBUND A | 46.86 | 0.77% | 0.36 | 38073 | 46.32 | 46.32 | 47.06 | 945 | 46.50 | 47.30 | 945 | 6.16% | 3.86% |
| VESTAS WIND SYSTEMS | 931.60 | 1.15% | 10.60 | 224071 | 916.20 | 909.20 | 932.60 | 100 | 931.20 | 932.00 | 50 | 10.96% | 37.89% |
| VICAT | 31.25 | 1.96% | 0.60 | 12706 | 30.65 | 30.65 | 31.35 | 67 | 31.20 | 31.30 | 54 | 4.43% | -22.36% |
| VIENNA INSURANCE GRP | 19.88 | -0.60% | -0.12 | 5751 | 20.05 | 19.86 | 20.10 | 287 | 17.50 | 19.90 | 114 | 5.52% | -22.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 21.21 | -1.44% | -0.31 | 64584 | 21.23 | 21.06 | 21.38 | 2086 | 21.01 | 21.23 | 80 | 6.58% | -14.82% |
| Vonovia SE | 58.76 | -0.44% | -0.26 | 203655 | 59.16 | 58.50 | 59.30 | 120 | 58.76 | 58.80 | 120 | 0.82% | 22.52% |
| Wacker Chemie | 83.45 | -1.34% | -1.13 | 5586 | 84.00 | 83.04 | 84.90 | 25 | 83.34 | 83.52 | 25 | 3.72% | 23.26% |
| Wärtsilä | 7.34 | -1.30% | -0.10 | 288579 | 7.43 | 7.29 | 7.46 | 258 | 7.34 | 7.35 | 1125 | 0.73% | -25.57% |
| WEIR GROUP | 1360.00 | -0.84% | -11.50 | 119098 | 1350.50 | 1349.50 | 1383.50 | 452 | 1357.50 | 1378.00 | 1800 | 9.68% | -9.93% |
| Wendel | 86.85 | 1.76% | 1.50 | 9022 | 84.80 | 84.80 | 87.65 | 14 | 85.95 | 86.90 | 17 | 4.51% | -26.58% |
| Whitbread | 2532.00 | -0.04% | -1.00 | 67306 | 2509.00 | 2492.00 | 2550.00 | 254 | 2527.00 | 2713.00 | 864 | 7.15% | -39.38% |
| WILLIAM HILL | 136.15 | 2.45% | 3.25 | 718733 | 133.25 | 130.75 | 136.25 | 23184 | 130.90 | 138.05 | 3377 | 4.21% | -27.83% |
| WIRECARD | 1.42 | -10.66% | -0.17 | 332354 | 1.52 | 1.40 | 1.54 | 600 | 1.42 | 1.44 | 1762 | -23.33% | -98.68% |
| WOLTERS KLUWER | 70.70 | 0.31% | 0.22 | 106162 | 70.36 | 70.28 | 70.74 | 118 | 70.62 | 70.70 | 51 | 3.15% | 8.64% |
| Zardoya Otis | 5.94 | 1.19% | 0.07 | 24033 | 5.93 | 5.88 | 5.95 | 83 | 5.90 | 5.93 | 419 | 4.58% | -14.90% |
| Colruyt | 51.14 | 0.91% | 0.46 | 35725 | 50.86 | 50.66 | 51.26 | 230 | 51.10 | 51.14 | 9 | 3.17% | 9.74% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung