Finanz und Wirtschaft 
20.09.2019 05:16:04
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.09.2019 | 1077.06 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.09.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.09.2019 / 05:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 16.48% | 1092.7 | 915.2 |
| 1 Woche | 0.41% | 1087.3 | 1077.1 |
| 1 Monat | 6.11% | 1087.3 | 1012.0 |
| 3 Monate | 2.66% | 1087.3 | 991.1 |
| 6 Monate | 1.79% | 1092.7 | 991.1 |
| 1 Jahr | -0.85% | 1095.5 | 904.4 |
| 3 Jahre | 24.87% | 1122.9 | 829.8 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1123.00 | 0.27% | 3.00 | 193667 | 1114.00 | 1110.50 | 1124.50 | 528 | 1121.50 | 1126.50 | 284 | 2.42% | 44.94% |
| ACCIONA | 95.95 | -0.67% | -0.65 | 11738 | 96.65 | 95.00 | 96.70 | 140 | 95.85 | 96.05 | 45 | -1.99% | 29.31% |
| ACCOR | 39.51 | 0.79% | 0.31 | 131907 | 39.28 | 39.26 | 39.93 | 200 | 39.37 | 39.63 | 200 | 2.89% | 6.75% |
| Acerinox | 8.26 | 0.39% | 0.03 | 77370 | 8.11 | 8.10 | 8.30 | 350 | 8.23 | 8.27 | 174 | -1.57% | -4.75% |
| ACS ACTIVIDADES DE C | 35.93 | -0.47% | -0.17 | 428116 | 35.93 | 35.69 | 36.26 | 125 | 35.94 | 35.96 | 370 | -1.72% | 6.33% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2141.00 | 0.47% | 10.00 | 61961 | 2115.00 | 2113.50 | 2146.00 | 91 | 2140.00 | 2141.00 | 100 | 1.90% | 4.95% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 50.56 | 0.20% | 0.10 | 66888 | 50.50 | 50.42 | 50.70 | 163 | 50.56 | 50.58 | 260 | 0.48% | 29.05% |
| AGGREKO | 833.80 | -0.43% | -3.60 | 41692 | 832.20 | 827.60 | 836.80 | 99 | 833.00 | 834.20 | 240 | 0.10% | 14.00% |
| ALFA LAVAL | 189.90 | 1.12% | 2.10 | 422223 | 190.00 | 189.50 | 192.35 | 1837 | 187.25 | 193.20 | 1747 | -2.61% | 0.32% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 38.08 | 0.66% | 0.25 | 401159 | 37.62 | 37.60 | 38.25 | 145 | 37.99 | 38.10 | 116 | 1.63% | 8.34% |
| Amec Foster Wheeler | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Andritz | 37.34 | -1.89% | -0.72 | 54226 | 38.04 | 37.18 | 38.32 | 100 | 37.32 | 37.50 | 1448 | -0.74% | -6.60% |
| ANTOFAGASTA | 921.80 | -1.24% | -11.60 | 536245 | 928.40 | 919.20 | 935.20 | 3077 | 915.60 | 923.00 | 635 | 2.26% | 17.34% |
| Arkema | 85.56 | 0.40% | 0.34 | 55002 | 84.72 | 84.52 | 85.96 | 65 | 85.44 | 85.68 | 50 | -0.86% | 14.57% |
| Aryzta N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASHMORE GROUP | 484.80 | 0.96% | 4.60 | 67345 | 482.00 | 478.60 | 485.80 | 316 | 484.20 | 485.00 | 120 | 3.81% | 33.04% |
| ASHTEAD GROUP | 2298.00 | 1.37% | 31.00 | 160031 | 2270.00 | 2261.00 | 2298.50 | 146 | 2296.00 | 2298.00 | 5 | -2.00% | 40.77% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXEL SPRINGER | 63.55 | -0.16% | -0.10 | 588 | 63.75 | 63.30 | 63.75 | 210 | 63.45 | 63.60 | 80 | 0.32% | 28.49% |
| Aéroports de Paris | 160.50 | 0.38% | 0.60 | 15113 | 160.50 | 160.40 | 161.90 | 10 | 160.50 | 160.80 | 80 | -0.56% | -3.14% |
| BABCOCK INT GROUP | 551.00 | 0.69% | 3.80 | 730817 | 547.20 | 540.80 | 551.20 | 314 | 550.00 | 551.20 | 444 | 1.18% | 12.17% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BCA MONTE DEI PASCHI | 1.63 | 0.43% | 0.01 | 33895 | 1.62 | 1.62 | 1.64 | 4000 | 1.61 | 1.64 | 20866 | 0.93% | 9.02% |
| B. COM. PORTUGUES | 0.20 | 1.90% | 0.00 | 9489818 | 0.20 | 0.20 | 0.20 | 181110 | 0.20 | 0.20 | 96969 | -0.20% | -11.23% |
| BA.SABADELL | 0.89 | 3.85% | 0.03 | 4501789 | 0.86 | 0.85 | 0.90 | 51088 | 0.88 | 0.88 | 2691 | 4.39% | -11.30% |
| Bank of Ireland | 3.66 | 5.08% | 0.18 | 624212 | 3.51 | 3.50 | 3.72 | 14460 | 3.63 | 3.71 | 14570 | -6.35% | -24.85% |
| BANKINTER | 5.97 | 4.55% | 0.26 | 1239499 | 5.70 | 5.70 | 5.98 | 3940 | 5.97 | 5.97 | 767 | 1.91% | -14.56% |
| BC Vaudoise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BARRATT DEVELOPMENTS | 633.00 | -0.32% | -2.00 | 397859 | 633.40 | 628.00 | 636.80 | 900 | 632.80 | 633.40 | 900 | 1.47% | 37.10% |
| Barry Callebaut N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BERKELEY GROUP | 4137.00 | 0.73% | 30.00 | 69215 | 4102.00 | 4081.00 | 4140.00 | 145 | 4130.00 | 4139.00 | 130 | 1.27% | 19.43% |
| Bic | 61.20 | 0.25% | 0.15 | 18586 | 61.15 | 60.85 | 61.65 | 89 | 61.05 | 61.40 | 100 | -1.61% | -31.43% |
| bioMerieux | 73.70 | 2.08% | 1.50 | 15461 | 72.50 | 72.10 | 73.80 | 140 | 73.60 | 73.75 | 50 | 5.51% | 28.85% |
| Boliden | 247.10 | -0.66% | -1.65 | 511937 | 246.95 | 244.55 | 247.70 | 45 | 245.05 | 249.00 | 45 | 0.51% | 29.09% |
| Bolloré | 3.77 | -0.42% | -0.02 | 189932 | 3.76 | 3.75 | 3.77 | 760 | 3.77 | 3.77 | 240 | -1.00% | 7.66% |
| Bouygues | 35.41 | 0.60% | 0.21 | 184946 | 35.30 | 35.07 | 35.49 | 171 | 35.31 | 35.50 | 171 | 1.49% | 13.02% |
| bpost | 9.55 | 0.34% | 0.03 | 101201 | 9.46 | 9.46 | 9.61 | 4732 | 9.16 | 9.64 | 500 | 1.77% | 19.47% |
| BRENNTAG | 46.42 | -0.39% | -0.18 | 152513 | 46.60 | 46.28 | 46.85 | 6 | 46.42 | 46.44 | 131 | -2.13% | 23.13% |
| BRITISH LAND CO | 558.80 | -0.89% | -5.00 | 710494 | 564.00 | 556.80 | 567.60 | 96 | 558.40 | 569.00 | 275 | 3.56% | 4.45% |
| BUNZL | 2098.00 | -0.14% | -3.00 | 115214 | 2106.00 | 2094.00 | 2111.00 | 190 | 2098.00 | 2102.00 | 280 | -0.24% | -11.21% |
| BURBERRY GROUP | 2130.00 | -0.23% | -5.00 | 345657 | 2122.00 | 2118.00 | 2154.00 | 275 | 2121.00 | 2132.00 | 110 | -1.80% | 23.09% |
| Bureau Veritas | 22.24 | 0.63% | 0.14 | 259470 | 22.16 | 22.02 | 22.34 | 195 | 22.23 | 22.26 | 190 | 0.72% | 25.37% |
| Cap Gemini | 107.20 | -0.79% | -0.85 | 155892 | 107.80 | 106.70 | 108.65 | 38 | 107.05 | 107.25 | 40 | -1.65% | 23.99% |
| CAPITA | 140.95 | 0.39% | 0.55 | 518059 | 141.25 | 139.55 | 143.00 | 571 | 141.05 | 146.85 | 28358 | -2.56% | 25.07% |
| CARLSBERG B | 983.60 | -0.45% | -4.40 | 77476 | 988.00 | 979.40 | 991.60 | 109 | 977.40 | 996.00 | 130 | -0.63% | 42.10% |
| Carnival | 3692.00 | -0.24% | -9.00 | 163942 | 3687.00 | 3667.00 | 3708.00 | 7 | 3691.00 | 3696.00 | 215 | -1.73% | -1.65% |
| Casino Guichard | 43.99 | 2.56% | 1.10 | 75003 | 42.68 | 42.19 | 44.49 | 150 | 43.99 | 44.09 | 22 | -3.89% | 19.96% |
| Lindt & Sprüngli N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lindt & Sprüngli PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CHRISTIAN HANSEN | 565.80 | 0.32% | 1.80 | 78095 | 559.60 | 556.60 | 567.60 | 516 | 558.20 | 573.40 | 409 | -1.70% | -1.67% |
| Clariant N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CNH Industrial | 9.96 | 0.46% | 0.05 | 354420 | 9.90 | 9.83 | 9.98 | 457 | 9.97 | 10.02 | 457 | 0.14% | 27.23% |
| CNP Assurances | 18.21 | 1.68% | 0.30 | 104745 | 17.90 | 17.78 | 18.21 | 233 | 18.18 | 18.33 | 140 | 5.02% | -1.35% |
| COBHAM | 159.85 | 0.16% | 0.25 | 1469953 | 159.80 | 159.35 | 160.30 | 25046 | 158.20 | 159.85 | 979 | 2.60% | 63.25% |
| Coca-Cola HBC | 2681.00 | 0.41% | 11.00 | 210945 | 2676.00 | 2667.00 | 2709.00 | 1058 | 2660.00 | 2681.00 | 3 | -1.07% | 9.74% |
| Corporación Financiera | 46.45 | 0.00% | 0.00 | 410 | 46.45 | 46.40 | 46.60 | 32 | 46.30 | 47.30 | 7 | 1.53% | 10.60% |
| Covivio | 95.25 | -0.68% | -0.65 | 21963 | 95.75 | 95.20 | 96.40 | 63 | 94.75 | 95.45 | 63 | -0.47% | 12.46% |
| Croda Int | 4884.00 | 1.96% | 94.00 | 66428 | 4774.00 | 4774.00 | 4898.00 | 125 | 4878.00 | 4886.00 | 4 | -1.37% | 4.29% |
| DLY MAIL & GEN TRUST | 831.00 | -0.18% | -1.50 | 20575 | 828.00 | 828.00 | 837.00 | 200 | 830.00 | 837.00 | 211 | -0.12% | 44.02% |
| Davide Campari Milan | 8.19 | -1.09% | -0.09 | 508110 | 8.24 | 8.15 | 8.26 | 500 | 8.19 | 8.21 | 671 | -4.16% | 11.28% |
| DCC | 7102.00 | 0.51% | 36.00 | 8071 | 7058.00 | 7058.00 | 7106.00 | 70 | 7100.00 | 7148.00 | 393 | 0.40% | 18.96% |
| DEUTSCHE LUFTHANSA | 14.01 | -3.15% | -0.46 | 1114564 | 14.17 | 13.99 | 14.40 | 416 | 13.96 | 14.07 | 416 | -4.69% | -28.74% |
| Deutsche Wohnen | 31.95 | -0.03% | -0.01 | 242268 | 31.91 | 31.69 | 32.12 | 3 | 31.93 | 31.97 | 138 | 2.14% | -20.24% |
| Direct Line Insuranc | 304.20 | 1.40% | 4.20 | 1082784 | 298.80 | 298.30 | 305.30 | 2110 | 303.80 | 304.20 | 466 | 2.36% | -4.07% |
| DIA | 0.49 | 1.42% | 0.01 | 24313 | 0.48 | 0.48 | 0.49 | 5469 | 0.48 | 0.50 | 4765 | -0.39% | 3.95% |
| Dixons Carphone | 124.55 | -0.44% | -0.55 | 133871 | 123.45 | 122.50 | 125.78 | 4889 | 124.05 | 125.35 | 4889 | 3.49% | 3.83% |
| DKSH N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DRAX GROUP | 286.40 | -1.10% | -3.20 | 177147 | 277.00 | 275.40 | 288.20 | 244 | 286.20 | 286.80 | 4100 | -4.09% | -20.44% |
| DSV | 653.80 | 0.06% | 0.40 | 105769 | 652.80 | 651.20 | 657.40 | 197 | 648.20 | 654.60 | 197 | -0.88% | 52.94% |
| Dufry N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EasyJet | 1031.50 | -0.29% | -3.00 | 285817 | 1018.00 | 1006.50 | 1037.50 | 582 | 1027.00 | 1036.50 | 582 | 2.03% | -6.69% |
| Edenred | 43.45 | -0.44% | -0.19 | 108732 | 43.83 | 43.40 | 44.04 | 739 | 43.15 | 43.48 | 110 | -0.05% | 35.40% |
| EDP Renováveis | 9.85 | 0.10% | 0.01 | 32375 | 9.82 | 9.57 | 9.86 | 4597 | 9.66 | 9.85 | 1300 | -3.24% | 27.01% |
| Eiffage | 94.36 | 0.13% | 0.12 | 37388 | 94.38 | 94.12 | 94.87 | 120 | 94.12 | 94.64 | 120 | -2.03% | 29.83% |
| Electrolux B | 236.00 | 1.20% | 2.80 | 201755 | 233.60 | 233.60 | 238.60 | 1379 | 232.30 | 237.40 | 100 | 2.39% | 26.44% |
| Elekta B | 128.90 | 0.82% | 1.05 | 272648 | 128.00 | 127.80 | 130.10 | 2705 | 127.15 | 129.95 | 4464 | -0.19% | 22.65% |
| Elisa Corp. | 46.62 | 0.89% | 0.41 | 111443 | 46.15 | 45.84 | 46.96 | 706 | 45.70 | 47.21 | 670 | 1.23% | 29.36% |
| Ems-Chemie N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ENAGAS | 21.08 | 0.24% | 0.05 | 698000 | 21.12 | 20.83 | 21.35 | 280 | 21.08 | 21.19 | 280 | 4.72% | -10.87% |
| ERSTE GROUP BANK | 31.71 | 2.26% | 0.70 | 245355 | 31.14 | 31.07 | 31.85 | 653 | 31.64 | 31.84 | 669 | 2.09% | 9.69% |
| Eurazeo | 63.95 | 1.75% | 1.10 | 12361 | 63.55 | 63.50 | 64.00 | 140 | 63.90 | 64.00 | 39 | -0.16% | 8.39% |
| Eutelsat Communicati | 16.90 | -0.21% | -0.04 | 349702 | 16.91 | 16.84 | 17.07 | 5 | 16.89 | 16.95 | 351 | -2.03% | -2.11% |
| Exor NV | 63.50 | 0.67% | 0.42 | 14558 | 63.26 | 63.18 | 63.67 | 87 | 63.34 | 63.64 | 87 | 0.13% | 35.14% |
| Faurecia | 45.22 | 0.78% | 0.35 | 104375 | 44.95 | 44.61 | 45.70 | 134 | 45.10 | 45.26 | 97 | -1.12% | 37.70% |
| Ferguson | 6060.00 | -0.13% | -8.00 | 114800 | 6000.00 | 5970.00 | 6108.00 | 5 | 6058.00 | 6076.00 | 98 | -2.73% | 21.22% |
| Fielmann | 65.00 | 0.08% | 0.05 | 5741 | 64.80 | 64.70 | 65.00 | 695 | 62.35 | 65.00 | 100 | -0.61% | 20.04% |
| Financiere de L'Odet | 793.00 | 1.15% | 9.00 | 2 | 793.00 | 793.00 | 793.00 | 21 | 762.00 | 836.00 | 13 | 7.16% | 2.72% |
| FLSMIDTH & CO | 302.80 | -1.24% | -3.80 | 19563 | 308.60 | 301.40 | 308.60 | 80 | 301.80 | 317.80 | 169 | -2.42% | 3.27% |
| FRAPORT | 76.10 | 1.14% | 0.86 | 49188 | 75.40 | 75.30 | 76.74 | 59 | 76.04 | 76.12 | 16 | -1.09% | 22.03% |
| FRESNILLO | 717.40 | -2.26% | -16.60 | 208864 | 725.80 | 713.60 | 730.20 | 2351 | 715.20 | 721.20 | 3647 | -4.32% | -16.70% |
| FUCHS PETROLUB | 33.65 | -0.15% | -0.05 | 1050 | 33.75 | 33.45 | 33.75 | 90 | 33.60 | 34.45 | 1057 | 0.15% | -2.60% |
| FUCHS PETROLUB PRF | 34.36 | -0.58% | -0.20 | 19991 | 34.38 | 34.36 | 34.80 | 390 | 34.34 | 34.44 | 88 | -1.72% | -4.24% |
| G4S Plc | 196.15 | 0.31% | 0.60 | 515503 | 195.45 | 195.25 | 197.60 | 488 | 195.90 | 196.30 | 1792 | 2.19% | -1.28% |
| Galp Energia | 13.84 | 1.17% | 0.16 | 325150 | 13.72 | 13.66 | 13.88 | 300 | 13.83 | 13.96 | 240 | 6.48% | 0.55% |
| GAM N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GEA GROUP | 26.60 | 0.42% | 0.11 | 61584 | 26.32 | 26.27 | 26.64 | 190 | 26.58 | 26.64 | 155 | -2.42% | 18.22% |
| Geberit N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Gecina | 143.70 | 0.00% | 0.00 | 17195 | 144.80 | 143.20 | 144.90 | 42 | 142.90 | 143.80 | 30 | 3.01% | 27.17% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GETINGE | 141.00 | -0.63% | -0.90 | 5489 | 141.70 | 139.60 | 141.80 | 2473 | 139.10 | 143.20 | 2360 | 7.02% | 76.36% |
| Getlink SE | 13.56 | 1.50% | 0.20 | 158421 | 13.37 | 13.32 | 13.69 | 1 | 13.56 | 13.58 | 319 | -0.22% | 15.26% |
| Gjensidige Forsikr | 182.30 | 0.63% | 1.15 | 76693 | 180.50 | 180.50 | 182.45 | 100 | 182.00 | 182.75 | 119 | 2.62% | 35.34% |
| GLANBIA | 11.12 | -0.54% | -0.06 | 13536 | 11.21 | 11.10 | 11.28 | 420 | 8.75 | 11.27 | 4795 | -3.05% | -32.11% |
| Grifols CL.B | 18.46 | 0.11% | 0.02 | 129320 | 18.40 | 18.18 | 18.54 | 239 | 18.02 | 18.52 | 700 | -0.97% | 14.09% |
| GRIFOLS CL. A | 26.91 | -1.82% | -0.50 | 288344 | 27.50 | 26.91 | 27.50 | 1200 | 26.69 | 26.93 | 500 | -2.71% | 17.87% |
| H. Lundbeck | 237.00 | 3.18% | 7.30 | 53217 | 230.35 | 226.30 | 237.00 | 1684 | 235.30 | 238.90 | 1700 | -2.11% | -16.78% |
| Hammerson | 269.10 | -0.11% | -0.30 | 2155782 | 270.00 | 266.50 | 270.30 | 4400 | 268.70 | 269.10 | 2546 | 3.42% | -18.41% |
| Hannover Rueck | 150.20 | 0.87% | 1.30 | 14396 | 148.40 | 148.30 | 150.40 | 42 | 150.10 | 150.40 | 60 | -0.46% | 28.27% |
| HARGREAVES LANSDOWN | 2050.00 | 1.99% | 40.00 | 104157 | 2021.00 | 2007.00 | 2053.00 | 298 | 2041.00 | 2053.00 | 298 | 1.28% | 11.38% |
| HeidelbergCement AG | 67.74 | 2.14% | 1.42 | 232853 | 66.16 | 66.00 | 67.82 | 89 | 67.54 | 67.74 | 74 | 0.30% | 26.57% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Hexagon B | 481.10 | -1.11% | -5.40 | 257596 | 485.20 | 480.30 | 488.40 | 724 | 474.60 | 487.40 | 1190 | -2.20% | 17.97% |
| HIKMA PHARMA | 2026.00 | 0.80% | 16.00 | 74168 | 2012.00 | 2000.00 | 2027.00 | 174 | 2021.00 | 2027.00 | 65 | 4.38% | 18.51% |
| HOCHTIEF | 107.70 | 1.32% | 1.40 | 29896 | 105.90 | 105.60 | 107.70 | 20 | 107.60 | 107.80 | 7 | 3.56% | -8.11% |
| Hugo Boss | 51.16 | 0.39% | 0.20 | 178673 | 51.02 | 50.92 | 51.74 | 115 | 51.00 | 51.20 | 84 | -5.26% | -4.84% |
| HUSQVARNA | 81.24 | 1.47% | 1.18 | 478806 | 80.20 | 80.08 | 82.28 | 23 | 81.24 | 82.48 | 4112 | 0.74% | 23.73% |
| ICADE | 81.45 | 0.59% | 0.47 | 11541 | 81.05 | 80.75 | 81.85 | 15 | 81.45 | 81.50 | 3 | 0.74% | 22.48% |
| Iliad | 80.60 | 3.55% | 2.76 | 102915 | 77.72 | 77.72 | 81.30 | 50 | 80.54 | 80.76 | 69 | 0.05% | -34.04% |
| Imerys | 38.70 | 3.26% | 1.22 | 49660 | 37.44 | 37.44 | 38.74 | 115 | 38.66 | 38.72 | 350 | -1.73% | -7.50% |
| IMI PLC | 996.60 | -0.30% | -3.00 | 68992 | 996.00 | 992.00 | 1003.50 | 100 | 996.40 | 997.20 | 1200 | -2.87% | 5.18% |
| IMMOFINANZ | 24.66 | 0.39% | 0.10 | 44244 | 24.59 | 24.41 | 24.74 | 100 | 24.53 | 24.66 | 66 | -0.04% | 17.23% |
| INCHCAPE | 643.00 | 0.16% | 1.00 | 51679 | 640.50 | 640.00 | 648.00 | 450 | 637.00 | 643.50 | 2353 | 0.55% | 16.17% |
| Industrivärden A | 227.20 | 0.35% | 0.80 | 8008 | 225.80 | 225.60 | 227.40 | 1000 | 221.00 | 233.00 | 1000 | 2.16% | 24.22% |
| Industrivärden C | 221.10 | 0.50% | 1.10 | 32649 | 220.20 | 219.50 | 221.30 | 2607 | 219.10 | 223.00 | 2604 | 1.89% | 23.66% |
| Infineon Technologie | 18.06 | -0.78% | -0.14 | 1228117 | 18.20 | 18.03 | 18.33 | 329 | 18.05 | 18.07 | 329 | 0.02% | 3.51% |
| Informa Plc | 846.20 | -0.31% | -2.60 | 228725 | 843.40 | 841.20 | 853.40 | 388 | 845.60 | 847.80 | 710 | 1.66% | 33.98% |
| INGENICO | 91.86 | 0.64% | 0.58 | 40148 | 91.20 | 90.52 | 92.20 | 9 | 91.82 | 91.96 | 15 | 2.84% | 85.99% |
| Inmarsat | 583.80 | -0.07% | -0.40 | 203090 | 586.60 | 580.60 | 586.60 | 1433 | 580.40 | 587.60 | 4785 | -0.85% | 53.03% |
| Intercontinental Hot | 5016.00 | 0.20% | 10.00 | 93378 | 5025.00 | 5002.00 | 5080.00 | 182 | 5010.00 | 5016.00 | 90 | -0.67% | 18.67% |
| Intertek Group | 5496.00 | 1.66% | 90.00 | 44138 | 5432.00 | 5426.00 | 5502.00 | 70 | 5492.00 | 5496.00 | 45 | 1.07% | 14.24% |
| INTU PROPERTIES | 41.40 | 3.55% | 1.42 | 436565 | 40.16 | 39.43 | 42.20 | 28845 | 41.01 | 42.80 | 14493 | -4.34% | -63.75% |
| Investec Plc | 490.70 | 0.49% | 2.40 | 216469 | 489.90 | 484.50 | 493.90 | 305 | 489.80 | 491.40 | 341 | 2.83% | 11.57% |
| Ipsen | 91.35 | -0.05% | -0.05 | 38959 | 91.25 | 90.80 | 92.03 | 1 | 91.25 | 91.35 | 90 | -0.81% | -19.05% |
| ISS | 171.85 | -1.72% | -3.00 | 40277 | 174.65 | 171.80 | 175.25 | 16 | 171.75 | 174.20 | 1352 | -1.29% | -5.45% |
| ITV Plc | 126.25 | 1.12% | 1.40 | 1813252 | 124.45 | 123.85 | 126.60 | 4879 | 126.05 | 126.30 | 4400 | 5.12% | 1.04% |
| JCDECAUX | 25.16 | 2.03% | 0.50 | 29287 | 24.74 | 24.74 | 25.18 | 70 | 25.12 | 25.16 | 96 | 0.40% | 2.11% |
| JERONIMO MARTINS | 15.83 | 1.09% | 0.17 | 63616 | 15.62 | 15.55 | 15.84 | 56 | 15.82 | 15.86 | 190 | 0.19% | 53.61% |
| WOOD GROUP (JOHN) | 426.90 | 0.92% | 3.90 | 577911 | 421.60 | 414.90 | 441.90 | 225 | 423.80 | 430.90 | 6508 | 3.19% | -15.83% |
| Johnson, Matthey | 3156.00 | 0.54% | 17.00 | 92039 | 3145.00 | 3133.00 | 3217.00 | 192 | 3151.00 | 3157.00 | 70 | -0.50% | 13.28% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| JYSKE BANK | 207.30 | 1.12% | 2.30 | 24252 | 206.65 | 206.40 | 210.40 | 1929 | 205.50 | 208.90 | 1932 | 0.24% | -11.90% |
| K+S | 14.41 | -2.34% | -0.34 | 280258 | 14.62 | 14.31 | 14.88 | 290 | 14.38 | 14.40 | 900 | -5.94% | -8.77% |
| KERRY GROUP A | 102.80 | -2.37% | -2.50 | 31644 | 104.70 | 102.70 | 104.95 | 222 | 102.20 | 104.30 | 163 | -4.81% | 18.91% |
| Kesko 'A' | 50.60 | 0.00% | 0.00 | - | 50.60 | 50.60 | 50.60 | 45 | 51.40 | 52.60 | 33 | -1.56% | 15.79% |
| KESKO B | 56.62 | 1.47% | 0.82 | 143854 | 55.62 | 55.52 | 57.16 | 575 | 55.84 | 57.36 | 551 | 0.07% | 20.49% |
| KINGFISHER | 193.95 | -1.30% | -2.55 | 4486090 | 195.15 | 192.10 | 197.10 | 2977 | 193.50 | 194.20 | 1900 | -3.89% | -6.12% |
| Kinnevik AB 'B' | 260.60 | 0.81% | 2.10 | 186113 | 259.20 | 258.80 | 263.50 | 1336 | 257.20 | 264.20 | 1281 | -4.12% | 22.29% |
| Klépierre | 30.45 | 1.16% | 0.35 | 225074 | 30.29 | 30.08 | 30.58 | 267 | 30.45 | 30.47 | 180 | 2.73% | 12.65% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | 880 | 807.50 | 820.50 | 880 | - | - |
| BOSKALIS WESTMINSTER | 19.91 | -0.47% | -0.10 | 46898 | 20.01 | 19.77 | 20.23 | 112 | 19.90 | 19.93 | 650 | -0.72% | -8.06% |
| Koninklijke DSM | 107.40 | -1.69% | -1.85 | 134605 | 108.90 | 106.28 | 108.95 | 40 | 107.25 | 107.45 | 38 | -5.17% | 50.76% |
| KONINKLIJKE KPN | 2.83 | 1.65% | 0.05 | 1492283 | 2.81 | 2.79 | 2.84 | 700 | 2.83 | 2.91 | 4500 | 2.16% | 10.75% |
| Koninklijke Vopak | 44.22 | -0.90% | -0.40 | 44515 | 44.43 | 44.13 | 44.58 | 726 | 43.92 | 44.23 | 300 | -0.90% | 11.19% |
| Lagardère | 21.00 | 0.10% | 0.02 | 31371 | 20.94 | 20.88 | 21.08 | 550 | 20.96 | 21.00 | 32 | 1.06% | -4.76% |
| LAND SECURITES GRP | 840.60 | 0.17% | 1.40 | 228324 | 843.20 | 838.60 | 859.20 | 720 | 838.60 | 844.60 | 720 | 4.42% | 4.29% |
| Lanxess | 55.52 | 0.07% | 0.04 | 88319 | 55.28 | 55.14 | 56.07 | 3 | 55.50 | 55.54 | 80 | -3.74% | 37.12% |
| Legrand | 66.04 | 0.70% | 0.46 | 68978 | 65.56 | 65.48 | 66.12 | 84 | 65.90 | 66.06 | 90 | -0.57% | 33.58% |
| Leonardo S.p.A. | 11.17 | -0.36% | -0.04 | 349320 | 11.12 | 11.00 | 11.20 | 489 | 11.17 | 11.20 | 492 | -5.30% | 45.63% |
| LONDON STOCK EXCH. | 7236.00 | -0.52% | -38.00 | 128320 | 7256.00 | 7148.00 | 7260.00 | 2 | 7236.00 | 7242.00 | 160 | -0.36% | 79.55% |
| Lonza N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lundun Petroleum | 316.10 | -0.16% | -0.50 | 166091 | 316.00 | 312.50 | 321.20 | 1102 | 311.70 | 318.10 | 100 | 5.09% | 42.84% |
| Man Group | 168.80 | 2.09% | 3.45 | 199856 | 165.50 | 165.45 | 169.65 | 3430 | 168.60 | 168.90 | 1921 | 0.99% | 26.68% |
| MAPFRE | 2.49 | 1.18% | 0.03 | 447780 | 2.46 | 2.46 | 2.50 | 13615 | 2.48 | 2.50 | 5400 | -1.38% | 7.69% |
| MARKS & SPENCER GRP | 199.95 | -1.01% | -2.05 | 1001604 | 201.10 | 198.80 | 201.10 | 6000 | 199.95 | 200.90 | 2943 | 0.78% | -15.08% |
| MEDIASET | 6.00 | -0.07% | -0.00 | 150100 | 5.99 | 5.98 | 6.05 | 1800 | 5.99 | 6.05 | 332 | -2.97% | 9.73% |
| MEDIASET | 2.75 | 0.33% | 0.01 | 70395 | 2.73 | 2.73 | 2.77 | 1600 | 2.74 | 2.75 | 1800 | -1.08% | 0.44% |
| Mediobanca | 9.71 | 0.91% | 0.09 | 655251 | 9.63 | 9.60 | 9.73 | 1400 | 9.71 | 9.73 | 566 | 1.08% | 32.01% |
| MEGGITT | 631.60 | 0.35% | 2.20 | 285817 | 627.80 | 627.20 | 631.80 | 800 | 631.60 | 632.20 | 950 | 1.15% | 34.38% |
| Melrose Industries | 207.00 | 0.98% | 2.00 | 2725404 | 204.90 | 202.80 | 207.30 | 2936 | 206.00 | 207.00 | 558 | 0.71% | 26.45% |
| MERCK KGAA | 102.45 | 3.34% | 3.31 | 171197 | 99.50 | 99.36 | 103.15 | 60 | 102.05 | 102.95 | 1 | 5.16% | 14.04% |
| Merlin Entertainment | 451.80 | -0.02% | -0.10 | 313737 | 452.20 | 451.70 | 452.20 | 3567 | 451.50 | 452.50 | 423 | -0.07% | 41.67% |
| METSO OYJ | 36.42 | -2.72% | -1.02 | 335270 | 37.17 | 36.36 | 37.18 | 899 | 35.82 | 36.93 | 857 | -4.26% | 59.11% |
| MONDI | 1624.50 | 0.87% | 14.00 | 240638 | 1614.00 | 1602.00 | 1642.00 | 670 | 1622.50 | 1624.50 | 280 | -1.72% | -0.64% |
| MORRISON WM SMKTS | 200.50 | -0.25% | -0.50 | 1794910 | 199.65 | 197.80 | 200.80 | 147 | 200.40 | 200.60 | 780 | -1.38% | -5.78% |
| Mowi | 204.70 | -1.06% | -2.20 | 723469 | 207.00 | 202.50 | 207.00 | 964 | 204.20 | 209.80 | 1074 | -1.25% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Neste Corp | 29.32 | 1.10% | 0.32 | 504096 | 28.80 | 28.56 | 29.62 | 37 | 29.11 | 29.56 | 36 | 1.59% | 30.78% |
| NN Group | 32.67 | 0.65% | 0.21 | 191077 | 32.43 | 32.29 | 32.79 | 4 | 32.66 | 32.76 | 183 | 0.55% | -5.93% |
| NOKIAN TYRES | 25.51 | -4.53% | -1.21 | 365430 | 26.80 | 25.43 | 26.93 | 1288 | 25.05 | 25.93 | 1223 | -4.10% | -4.88% |
| Norsk Hydro | 33.35 | 0.66% | 0.22 | 1453106 | 32.95 | 32.75 | 33.39 | 9704 | 32.83 | 33.51 | 328 | -0.66% | -14.88% |
| NOVOZYMES | 293.80 | -1.24% | -3.70 | 138596 | 297.20 | 291.70 | 298.60 | 100 | 291.80 | 294.60 | 100 | -4.24% | 1.03% |
| OCI | 21.64 | 1.07% | 0.23 | 37301 | 21.22 | 21.12 | 21.71 | 91 | 21.62 | 21.67 | 116 | 0.37% | 21.81% |
| OMV | 48.62 | 0.91% | 0.44 | 241429 | 47.90 | 47.53 | 48.88 | 22 | 48.31 | 49.12 | 646 | 5.10% | 27.38% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Orion A |