Finanz und Wirtschaft 
18.03.2019 16:40:18
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.03.2019 | 1045.67 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 15.03.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.03.2019 / 16:40 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.35% | 1052.4 | 915.2 |
| 1 Woche | 3.02% | 1052.4 | 1029.4 |
| 1 Monat | 3.70% | 1052.4 | 1018.5 |
| 3 Monate | 10.83% | 1052.4 | 904.4 |
| 6 Monate | -3.04% | 1095.5 | 904.4 |
| 1 Jahr | 0.16% | 1122.9 | 904.4 |
| 3 Jahre | 25.24% | 1122.9 | 761.5 |
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 | 966.40 | 0.33% | 3.20 | 258059 | 954.80 | 954.80 | 970.00 | 504 | 965.80 | 966.40 | 954 | 2.34% | 24.32% |
| ACCIONA | 94.84 | 1.15% | 1.08 | 14076 | 93.92 | 93.44 | 94.88 | 40 | 94.84 | 94.90 | 179 | 3.67% | 26.36% |
| ACCOR | 37.88 | 0.05% | 0.02 | 246770 | 37.95 | 37.68 | 38.00 | 702 | 37.87 | 37.89 | 1035 | 5.84% | 2.30% |
| Acerinox | 9.25 | 1.23% | 0.11 | 61059 | 9.23 | 9.22 | 9.32 | 286 | 9.25 | 9.25 | 489 | 2.84% | 5.40% |
| ACS ACTIVIDADES DE C | 39.43 | 0.48% | 0.19 | 162516 | 39.33 | 39.20 | 39.54 | 952 | 39.42 | 39.43 | 499 | 2.05% | 16.13% |
| Adecco N | 53.62 | 0.60% | 0.32 | 56941 | 53.40 | 53.26 | 53.78 | 424 | 53.60 | 53.64 | 299 | 4.22% | 16.15% |
| Admiral Group | 2168.00 | -0.73% | -16.00 | 36964 | 2180.00 | 2162.00 | 2184.00 | 152 | 2168.00 | 2169.00 | 591 | 2.01% | 7.06% |
| Aena SA | 163.10 | 0.99% | 1.60 | 35702 | 162.15 | 161.95 | 163.20 | 103 | 163.05 | 163.10 | 81 | 1.80% | 18.27% |
| AGEAS/NV | 44.16 | 0.23% | 0.10 | 72085 | 44.01 | 44.01 | 44.36 | 504 | 44.15 | 44.17 | 312 | 2.04% | 12.46% |
| AGGREKO | 754.60 | 1.23% | 9.20 | 125738 | 744.20 | 744.20 | 757.20 | 1504 | 754.20 | 754.40 | 749 | 5.43% | 1.91% |
| ALFA LAVAL | 199.70 | -0.65% | -1.30 | 203626 | 200.70 | 199.00 | 201.90 | 399 | 199.65 | 199.75 | 737 | 4.04% | 6.10% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 39.08 | 2.17% | 0.83 | 423234 | 39.62 | 38.93 | 39.75 | 789 | 39.07 | 39.09 | 184 | 1.97% | 8.82% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 41.02 | -0.34% | -0.14 | 33954 | 41.34 | 40.84 | 41.56 | 726 | 41.00 | 41.04 | 172 | 1.98% | 2.95% |
| ANTOFAGASTA | 939.60 | 1.67% | 15.40 | 322201 | 928.60 | 928.60 | 944.40 | 653 | 939.40 | 939.80 | 402 | 0.09% | 17.64% |
| Arkema | 89.56 | -0.97% | -0.88 | 73752 | 90.56 | 89.54 | 90.86 | 216 | 89.54 | 89.58 | 72 | 5.70% | 21.10% |
| Aryzta N | 1.46 | 0.07% | 0.00 | 994786 | 1.46 | 1.40 | 1.46 | 8301 | 1.46 | 1.46 | 2000 | 23.32% | 34.13% |
| ASHMORE GROUP | 423.80 | 0.38% | 1.60 | 81412 | 422.80 | 418.60 | 424.20 | 2525 | 423.80 | 424.00 | 63 | 5.92% | 15.86% |
| ASHTEAD GROUP | 1929.00 | -0.03% | -0.50 | 111220 | 1930.00 | 1922.00 | 1943.00 | 401 | 1929.50 | 1930.50 | 173 | 1.85% | 18.19% |
| ATOS | 86.66 | 0.37% | 0.32 | 94126 | 86.66 | 86.50 | 88.84 | 75 | 86.60 | 86.64 | 55 | 4.46% | 20.99% |
| AXEL SPRINGER | 46.86 | 0.34% | 0.16 | 95322 | 46.98 | 46.74 | 47.08 | 92 | 46.84 | 46.88 | 327 | -1.77% | -5.58% |
| Aéroports de Paris | 176.30 | 0.40% | 0.70 | 11136 | 175.70 | 175.20 | 176.90 | 166 | 176.20 | 176.30 | 137 | 3.72% | 5.97% |
| BABCOCK INT GROUP | 545.20 | 1.91% | 10.20 | 519064 | 541.40 | 541.20 | 549.00 | 1738 | 545.00 | 545.20 | 784 | 5.15% | 8.92% |
| Bâloise N | 163.00 | 0.31% | 0.50 | 7480 | 162.80 | 162.70 | 163.30 | 123 | 162.90 | 163.00 | 181 | 2.14% | 20.19% |
| BCA MONTE DEI PASCHI | 1.29 | 2.26% | 0.03 | 38129 | 1.28 | 1.28 | 1.31 | 1295 | 1.28 | 1.30 | 1247 | -3.52% | -15.52% |
| B. COM. PORTUGUES | 0.23 | 1.53% | 0.00 | 506670 | 0.23 | 0.23 | 0.23 | 7150 | 0.23 | 0.23 | 10718 | -0.09% | -0.70% |
| BA.SABADELL | 0.99 | 3.05% | 0.03 | 3200040 | 0.97 | 0.97 | 1.00 | 2268 | 0.99 | 0.99 | 7704 | 5.16% | -3.93% |
| Bank of Ireland | 5.86 | 0.26% | 0.01 | 231142 | 5.86 | 5.83 | 5.93 | 201 | 5.86 | 5.87 | 1459 | 8.14% | 20.02% |
| BANKINTER | 7.12 | 1.40% | 0.10 | 329368 | 7.04 | 7.04 | 7.17 | 1180 | 7.11 | 7.12 | 400 | 1.86% | 0.37% |
| BC Vaudoise N | 818.00 | 0.49% | 4.00 | 78 | 816.00 | 815.00 | 818.00 | 6 | 817.00 | 819.00 | 2 | 2.13% | 10.30% |
| BARRATT DEVELOPMENTS | 612.60 | -0.03% | -0.20 | 478853 | 613.00 | 607.00 | 616.20 | 1637 | 612.40 | 612.80 | 256 | 1.06% | 32.73% |
| Barry Callebaut N | 1813.00 | 0.78% | 14.00 | 240 | 1791.00 | 1791.00 | 1815.00 | 8 | 1812.00 | 1814.00 | 1 | 1.52% | 17.12% |
| BERKELEY GROUP | 3951.00 | -0.65% | -26.00 | 86433 | 3949.00 | 3925.00 | 3981.00 | 155 | 3949.00 | 3952.00 | 315 | 1.87% | 14.81% |
| Bic | 80.80 | -0.71% | -0.57 | 15874 | 81.50 | 80.65 | 81.50 | 170 | 80.75 | 80.85 | 210 | -0.82% | -8.82% |
| bioMerieux | 73.00 | 0.83% | 0.60 | 11178 | 72.40 | 72.30 | 73.40 | 271 | 73.00 | 73.20 | 85 | -0.55% | 26.57% |
| Boliden | 247.20 | 1.17% | 2.85 | 285720 | 245.85 | 245.35 | 249.25 | 150 | 247.15 | 247.25 | 559 | 1.39% | 27.65% |
| Bolloré | 3.89 | 0.88% | 0.03 | 331538 | 3.83 | 3.83 | 3.90 | 9 | 3.89 | 3.89 | 1957 | 0.42% | 10.12% |
| Bouygues | 32.71 | 0.40% | 0.13 | 109157 | 32.71 | 32.59 | 32.83 | 256 | 32.69 | 32.72 | 253 | 2.10% | 3.99% |
| bpost | 8.37 | 1.76% | 0.14 | 65421 | 8.25 | 8.22 | 8.40 | 1055 | 8.36 | 8.38 | 578 | 3.85% | 2.88% |
| BRENNTAG | 46.93 | -0.21% | -0.10 | 137587 | 46.87 | 46.65 | 46.96 | 13 | 46.93 | 46.94 | 78 | 5.80% | 24.75% |
| BRITISH LAND CO | 614.20 | 0.23% | 1.40 | 296927 | 613.00 | 611.40 | 615.40 | 2119 | 614.00 | 614.20 | 916 | 3.13% | 14.54% |
| BUNZL | 2464.00 | -0.20% | -5.00 | 50918 | 2464.00 | 2456.00 | 2475.00 | 284 | 2464.00 | 2465.00 | 631 | 1.35% | 4.49% |
| BURBERRY GROUP | 1859.50 | 0.16% | 3.00 | 185387 | 1862.50 | 1842.00 | 1864.00 | 992 | 1858.50 | 1859.50 | 434 | 0.68% | 7.28% |
| Bureau Veritas | 21.62 | 0.09% | 0.02 | 150511 | 21.69 | 21.53 | 21.86 | 792 | 21.61 | 21.62 | 537 | -0.18% | 21.76% |
| Cap Gemini | 107.10 | -0.88% | -0.95 | 47076 | 108.00 | 107.00 | 108.40 | 254 | 107.05 | 107.10 | 168 | 2.66% | 24.97% |
| CAPITA | 124.80 | 1.75% | 2.15 | 1588951 | 125.45 | 124.40 | 127.00 | 717 | 124.80 | 124.85 | 1434 | 4.52% | 8.83% |
| CARLSBERG B | 822.40 | 0.54% | 4.40 | 56246 | 819.00 | 817.00 | 823.80 | 91 | 822.20 | 822.60 | 76 | -0.66% | 18.17% |
| Carnival | 4196.00 | 0.70% | 29.00 | 150224 | 4143.00 | 4131.00 | 4219.00 | 497 | 4196.00 | 4197.00 | 289 | 2.03% | 11.00% |
| Casino Guichard | 39.00 | -4.95% | -2.03 | 320383 | 40.55 | 38.84 | 40.70 | 510 | 38.99 | 39.03 | 100 | -8.05% | 11.89% |
| Lindt & Sprüngli N | 76200.00 | -0.52% | -400.00 | 1 | 76200.00 | 76200.00 | 76200.00 | 1 | 77000.00 | 78500.00 | 1 | 1.86% | 5.22% |
| Lindt & Sprüngli PS | 6745.00 | -0.15% | -10.00 | 259 | 6705.00 | 6685.00 | 6750.00 | 4 | 6725.00 | 6735.00 | 1 | 2.97% | 10.74% |
| CHRISTIAN HANSEN | 676.20 | -2.00% | -13.80 | 39677 | 689.80 | 675.80 | 691.00 | 367 | 675.80 | 676.20 | 8 | 2.01% | 19.92% |
| Clariant N | 22.04 | 0.78% | 0.17 | 128559 | 21.93 | 21.93 | 22.10 | 114 | 22.04 | 22.05 | 2111 | 4.09% | 21.10% |
| CNH Industrial | 9.44 | 0.85% | 0.08 | 395266 | 9.39 | 9.39 | 9.47 | 1184 | 9.44 | 9.45 | 900 | 1.72% | 19.59% |
| CNP Assurances | 20.60 | 0.49% | 0.10 | 68715 | 20.68 | 20.58 | 20.80 | 1225 | 20.60 | 20.62 | 994 | 2.19% | 11.05% |
| COBHAM | 115.45 | -0.30% | -0.35 | 570833 | 116.20 | 115.35 | 116.72 | 3067 | 115.40 | 115.45 | 2144 | -1.11% | 18.26% |
| Coca-Cola HBC | 2638.00 | 0.80% | 21.00 | 40953 | 2625.00 | 2609.00 | 2640.00 | 91 | 2637.00 | 2638.00 | 118 | 1.47% | 7.12% |
| Corporación Financiera | 45.30 | 0.44% | 0.20 | 39 | 45.30 | 45.30 | 45.30 | 35 | 44.70 | 45.90 | 5 | 3.09% | 7.38% |
| Covivio | 94.35 | 0.43% | 0.40 | 21891 | 94.55 | 94.05 | 94.55 | 359 | 94.30 | 94.40 | 67 | 3.75% | 10.92% |
| Croda Int | 4843.00 | -0.53% | -26.00 | 56327 | 4873.00 | 4843.00 | 4885.00 | 93 | 4842.00 | 4844.00 | 208 | 1.67% | 3.97% |
| DLY MAIL & GEN TRUST | 669.00 | -0.89% | -6.00 | 59916 | 674.50 | 667.00 | 674.50 | 614 | 668.50 | 669.50 | 1123 | 1.81% | 16.98% |
| Davide Campari Milan | 8.38 | -0.56% | -0.05 | 121757 | 8.41 | 8.37 | 8.41 | 27 | 8.38 | 8.38 | 4698 | 5.31% | 14.62% |
| DCC | 6347.50 | -0.04% | -2.50 | 16566 | 6360.00 | 6340.00 | 6395.00 | 154 | 6345.00 | 6350.00 | 155 | -1.44% | 6.37% |
| DEUTSCHE LUFTHANSA | 20.78 | -1.66% | -0.35 | 1011707 | 21.21 | 20.71 | 21.21 | 826 | 20.77 | 20.78 | 2006 | -4.56% | 7.48% |
| Deutsche Wohnen | 43.72 | 0.99% | 0.43 | 185303 | 43.47 | 43.33 | 43.82 | 267 | 43.70 | 43.72 | 100 | 1.79% | 8.06% |
| Direct Line Insuranc | 362.10 | 0.19% | 0.70 | 184905 | 365.00 | 361.70 | 365.00 | 2583 | 362.00 | 362.30 | 1523 | 2.15% | 13.97% |
| DIA | 0.59 | 0.86% | 0.01 | 347840 | 0.58 | 0.57 | 0.59 | 10000 | 0.57 | 0.60 | 10000 | -1.09% | 24.21% |
| Dixons Carphone | 146.35 | 1.07% | 1.55 | 418912 | 145.65 | 144.90 | 148.30 | 1348 | 146.25 | 146.40 | 2139 | 12.55% | 20.72% |
| DKSH N | 60.95 | 1.08% | 0.65 | 11456 | 60.85 | 60.60 | 61.10 | 59 | 60.95 | 61.00 | 64 | -0.99% | -10.93% |
| DRAX GROUP | 381.80 | 1.43% | 5.40 | 218857 | 384.00 | 375.00 | 384.40 | 445 | 381.60 | 382.00 | 1033 | 0.48% | 4.56% |
| DSV | 563.20 | -0.53% | -3.00 | 96652 | 565.80 | 563.20 | 568.20 | 514 | 563.00 | 563.20 | 18 | 3.21% | 32.44% |
| Dufry N | 107.30 | 2.73% | 2.85 | 90191 | 105.45 | 105.05 | 108.35 | 10 | 107.25 | 107.30 | 258 | 7.84% | 12.36% |
| EASYJET | 1247.00 | -0.80% | -10.00 | 417584 | 1258.50 | 1241.00 | 1263.00 | 174 | 1246.50 | 1247.50 | 745 | 7.48% | 13.70% |
| Edenred | 40.96 | 0.91% | 0.37 | 105052 | 40.57 | 40.57 | 41.02 | 277 | 40.95 | 40.97 | 276 | 3.92% | 26.49% |
| EDP Renováveis | 8.66 | -0.83% | -0.07 | 1791 | 8.76 | 8.64 | 8.76 | 97 | 8.64 | 8.71 | 752 | 2.89% | 12.57% |
| Eiffage | 87.56 | 0.14% | 0.12 | 51592 | 87.20 | 86.78 | 87.68 | 50 | 87.54 | 87.56 | 111 | 0.74% | 20.31% |
| Electrolux B | 239.30 | -0.62% | -1.50 | 309076 | 240.80 | 238.50 | 241.10 | 525 | 239.20 | 239.30 | 2276 | 1.69% | 29.01% |
| Elekta B | 117.80 | 0.09% | 0.10 | 212254 | 117.95 | 117.55 | 119.60 | 873 | 117.70 | 117.80 | 1189 | 3.34% | 11.99% |
| Elisa Corp. | 40.03 | 1.37% | 0.54 | 93744 | 39.43 | 39.43 | 40.11 | 528 | 40.02 | 40.04 | 211 | 1.96% | 9.57% |
| Ems-Chemie N | 586.50 | -0.51% | -3.00 | 3301 | 588.00 | 585.00 | 590.00 | 27 | 586.00 | 586.50 | 48 | 3.60% | 26.56% |
| ENAGAS | 26.17 | 0.96% | 0.25 | 255635 | 25.91 | 25.87 | 26.25 | 1188 | 26.16 | 26.17 | 651 | 0.50% | 9.64% |
| ERSTE GROUP BANK | 33.15 | 0.00% | 0.00 | 159886 | 33.16 | 32.99 | 33.55 | 191 | 33.15 | 33.17 | 283 | 7.00% | 14.67% |
| Eurazeo | 68.65 | 0.51% | 0.35 | 10782 | 68.50 | 68.50 | 69.05 | 32 | 68.65 | 68.70 | 359 | 5.16% | 10.25% |
| Eutelsat Communicati | 16.58 | -0.81% | -0.14 | 104174 | 16.65 | 16.54 | 16.79 | 570 | 16.58 | 16.59 | 719 | -1.88% | -3.19% |
| Exor NV | 55.96 | 0.83% | 0.46 | 23333 | 55.64 | 55.42 | 56.28 | 75 | 55.94 | 55.98 | 95 | 2.66% | 18.11% |
| Faurecia | 40.06 | -0.60% | -0.24 | 101760 | 39.89 | 39.89 | 40.92 | 104 | 40.05 | 40.08 | 351 | 0.62% | 22.72% |
| Ferguson | 5333.00 | 0.23% | 12.00 | 31375 | 5350.00 | 5321.00 | 5364.00 | 372 | 5332.00 | 5336.00 | 115 | 0.81% | 6.44% |
| Fielmann | 59.50 | -1.08% | -0.65 | 6554 | 60.30 | 59.45 | 60.30 | 117 | 59.45 | 59.55 | 46 | 2.04% | 11.08% |
| Financiere de L'Odet | 826.00 | - | - | - | - | - | - | 26 | 812.00 | 844.00 | 25 | 0.73% | 6.99% |
| FLSMIDTH & CO | 320.40 | 0.60% | 1.90 | 32881 | 319.50 | 317.80 | 322.80 | 198 | 320.30 | 320.50 | 58 | 6.18% | 8.63% |
| FRAPORT | 72.78 | 0.25% | 0.18 | 19192 | 72.56 | 72.20 | 72.81 | 259 | 72.76 | 72.80 | 123 | 3.12% | 16.42% |
| FRESNILLO | 809.80 | 1.02% | 8.20 | 108567 | 802.40 | 802.40 | 815.60 | 852 | 809.00 | 809.40 | 567 | 0.45% | -6.92% |
| FUCHS PETROLUB | 36.95 | 0.07% | 0.03 | 289 | 37.10 | 36.90 | 37.25 | 60 | 36.90 | 37.05 | 70 | 3.72% | 6.87% |
| FUCHS PETROLUB PRF | 40.60 | 0.49% | 0.20 | 11747 | 40.48 | 40.42 | 40.78 | 21 | 40.56 | 40.58 | 50 | 2.54% | 12.60% |
| G4S Plc | 195.10 | -0.89% | -1.75 | 730647 | 198.25 | 194.85 | 198.80 | 1927 | 195.00 | 195.10 | 2210 | -2.02% | -0.93% |
| Galp Energia | 14.49 | 1.08% | 0.15 | 182826 | 14.37 | 14.35 | 14.53 | 300 | 14.49 | 14.50 | 635 | -0.59% | 4.22% |
| GAM N | 3.81 | 4.38% | 0.16 | 18359 | 3.71 | 3.71 | 3.83 | 1095 | 3.80 | 3.81 | 1071 | 7.23% | -5.29% |
| GEA GROUP | 23.97 | -1.28% | -0.31 | 237374 | 24.20 | 23.96 | 24.35 | 506 | 23.96 | 23.97 | 712 | 16.84% | 7.91% |
| Geberit N | 414.60 | -0.12% | -0.50 | 12723 | 415.10 | 413.20 | 416.10 | 101 | 414.60 | 414.70 | 54 | 3.05% | 8.69% |
| Gecina | 132.20 | 0.69% | 0.90 | 9696 | 131.30 | 131.30 | 132.30 | 354 | 132.10 | 132.20 | 172 | 0.84% | 16.19% |
| Gemalto | 51.00 | 0.00% | 0.00 | 34592 | 51.00 | 50.98 | 51.02 | 15133 | 50.98 | 51.00 | 7249 | 0.12% | 0.67% |
| GETINGE | 106.55 | -0.28% | -0.30 | 105726 | 107.05 | 106.45 | 108.35 | 1145 | 106.50 | 106.55 | 503 | 2.74% | 33.70% |
| Getlink SE | 13.86 | 0.62% | 0.09 | 248313 | 13.84 | 13.80 | 13.90 | 180 | 13.86 | 13.86 | 1238 | 3.03% | 17.04% |
| Gjensidige Forsikr | 160.20 | 0.22% | 0.35 | 88883 | 160.80 | 159.90 | 160.90 | 260 | 132.00 | 160.90 | 29 | 3.20% | 18.67% |
| GLANBIA | 18.23 | -2.15% | -0.40 | 64292 | 18.60 | 18.22 | 18.60 | 230 | 18.22 | 18.59 | 1139 | -0.53% | 13.68% |
| Grifols CL.B | 17.18 | 0.47% | 0.08 | 48234 | 17.14 | 17.02 | 17.22 | 1191 | 17.16 | 17.20 | 2800 | -1.50% | 5.69% |
| GRIFOLS CL. A | 24.01 | 0.38% | 0.09 | 69403 | 24.06 | 23.97 | 24.08 | 581 | 24.01 | 24.02 | 554 | -0.58% | 4.77% |
| H. Lundbeck | 292.80 | -0.78% | -2.30 | 33074 | 296.30 | 292.80 | 297.40 | 95 | 292.60 | 292.90 | 263 | -2.48% | 3.62% |
| Hammerson | 381.40 | -0.57% | -2.20 | 404384 | 385.00 | 380.40 | 385.70 | 422 | 381.30 | 381.50 | 2430 | 0.18% | 16.31% |
| Hannover Rückversich | 131.70 | -0.08% | -0.10 | 49543 | 132.00 | 131.40 | 132.85 | 209 | 131.60 | 131.70 | 104 | 3.45% | 12.55% |
| HARGREAVES LANSDOWN | 1805.50 | 0.14% | 2.50 | 77109 | 1810.50 | 1787.50 | 1813.00 | 35 | 1804.50 | 1805.50 | 228 | 4.55% | -2.04% |
| HeidelbergCement AG | 65.28 | -0.24% | -0.16 | 150725 | 65.64 | 64.90 | 65.64 | 55 | 65.26 | 65.28 | 195 | 3.54% | 22.27% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 625.50 | 0.72% | 4.50 | 1361 | 625.00 | 623.00 | 627.25 | 43 | 625.50 | 626.00 | 53 | 0.32% | 8.38% |
| Hexagon B | 484.30 | -0.64% | -3.10 | 189415 | 488.10 | 482.50 | 488.50 | 87 | 484.20 | 484.30 | 100 | 4.35% | 19.52% |
| HIKMA PHARMA | 1595.50 | -0.41% | -6.50 | 245929 | 1600.00 | 1583.50 | 1608.00 | 150 | 1594.00 | 1595.50 | 244 | -4.84% | -6.29% |
| HOCHTIEF | 143.25 | 0.07% | 0.10 | 20926 | 143.80 | 143.10 | 144.20 | 440 | 143.20 | 143.30 | 114 | 2.47% | 22.14% |
| Hugo Boss | 62.00 | -1.40% | -0.88 | 69351 | 62.64 | 61.78 | 62.64 | 30 | 61.98 | 62.00 | 71 | 2.28% | 16.96% |
| HUSQVARNA | 73.80 | -0.62% | -0.46 | 290484 | 74.10 | 73.30 | 74.38 | 986 | 73.78 | 73.80 | 594 | -0.56% | 13.10% |
| ICADE | 77.10 | 0.13% | 0.10 | 7970 | 77.10 | 76.72 | 77.40 | 114 | 77.15 | 77.20 | 171 | 3.43% | 15.79% |
| Iliad | 90.18 | -0.94% | -0.86 | 24608 | 91.20 | 90.14 | 91.74 | 24 | 90.16 | 90.24 | 103 | 7.69% | -25.50% |
| Imerys | 49.80 | 1.14% | 0.56 | 36993 | 49.22 | 49.20 | 50.00 | 95 | 49.76 | 49.80 | 180 | 2.93% | 17.69% |
| IMI PLC | 1005.00 | -0.30% | -3.00 | 87592 | 1011.00 | 1004.00 | 1012.00 | 2990 | 1004.00 | 1005.00 | 1299 | 3.86% | 6.39% |
| IMMOFINANZ | 22.22 | 0.91% | 0.20 | 8681 | 22.00 | 22.00 | 22.22 | 145 | 22.22 | 22.27 | 297 | -0.72% | 4.68% |
| INCHCAPE | 576.00 | 0.61% | 3.50 | 101440 | 571.00 | 571.00 | 578.50 | 672 | 576.00 | 576.50 | 1123 | 0.97% | 3.43% |
| Industrivärden A | 202.30 | 0.45% | 0.90 | 38610 | 202.20 | 201.50 | 202.60 | 1550 | 202.20 | 202.40 | 940 | 3.28% | 10.11% |
| Industrivärden C | 197.55 | 0.61% | 1.20 | 45530 | 197.35 | 196.90 | 197.90 | 125 | 197.45 | 197.60 | 480 | 2.56% | 9.82% |
| Infineon Technologie | 19.22 | -2.93% | -0.58 | 1861416 | 19.84 | 19.20 | 19.84 | 450 | 19.22 | 19.23 | 81 | 4.46% | 13.50% |
| Informa Plc | 721.40 | -1.21% | -8.80 | 542282 | 723.80 | 721.40 | 730.60 | 737 | 721.20 | 721.60 | 2201 | 0.83% | 15.61% |
| INGENICO | 62.34 | -0.80% | -0.50 | 48956 | 63.30 | 62.22 | 63.74 | 75 | 62.30 | 62.36 | 272 | 4.84% | 27.23% |
| Inmarsat | 433.30 | -2.78% | -12.40 | 838679 | 447.60 | 432.40 | 451.30 | 162 | 432.70 | 433.20 | 960 | 1.69% | 16.83% |
| Intercontinental Hot | 4577.50 | 0.43% | 19.50 | 22947 | 4559.50 | 4533.50 | 4589.00 | 70 | 4574.50 | 4577.50 | 84 | 0.94% | 7.83% |
| Intertek Group | 4805.00 | 2.34% | 110.00 | 51613 | 4687.00 | 4687.00 | 4806.00 | 50 | 4805.00 | 4806.00 | 129 | -1.55% | -2.41% |
| INTU PROPERTIES | 111.35 | 1.97% | 2.15 | 342312 | 109.35 | 108.75 | 111.45 | 4343 | 111.35 | 111.55 | 1200 | -1.80% | -4.38% |
| Investec Plc | 473.10 | -0.29% | -1.40 | 145026 | 472.50 | 471.00 | 478.30 | 400 | 472.80 | 473.20 | 400 | 2.97% | 7.89% |
| Ipsen | 124.00 | -1.82% | -2.30 | 12828 | 125.55 | 123.60 | 125.55 | 68 | 123.95 | 124.00 | 55 | 4.64% | 11.92% |
| ISS | 209.40 | 0.38% | 0.80 | 126245 | 208.50 | 207.60 | 211.50 | 173 | 209.30 | 209.40 | 533 | 3.83% | 14.77% |
| ITV Plc | 135.95 | 0.33% | 0.45 | 661561 | 136.00 | 133.93 | 136.45 | 2524 | 135.95 | 136.00 | 3556 | 2.85% | 8.44% |
| JCDECAUX | 26.58 | -1.26% | -0.34 | 16063 | 26.96 | 26.52 | 27.04 | 16 | 26.56 | 26.62 | 355 | 2.36% | 9.25% |
| JERONIMO MARTINS | 13.29 | -0.08% | -0.01 | 56642 | 13.34 | 13.21 | 13.34 | 860 | 13.27 | 13.29 | 1240 | 2.19% | 29.02% |
| WOOD GROUP (JOHN) | 592.60 | 2.21% | 12.80 | 570533 | 575.60 | 575.60 | 594.40 | 2989 | 592.60 | 593.00 | 1577 | 6.46% | 14.31% |
| Johnson, Matthey | 3188.00 | 0.66% | 21.00 | 56073 | 3184.00 | 3178.00 | 3205.00 | 141 | 3187.00 | 3190.00 | 75 | 2.99% | 13.68% |
| Julius Baer N | 44.28 | 1.00% | 0.44 | 86000 | 43.85 | 43.85 | 44.54 | 534 | 44.27 | 44.30 | 402 | 4.13% | 25.40% |
| JYSKE BANK | 261.70 | 2.03% | 5.20 | 35030 | 259.20 | 259.20 | 263.60 | 175 | 261.50 | 261.70 | 220 | 3.85% | 9.01% |
| K+S | 17.41 | 2.38% | 0.41 | 290269 | 17.09 | 16.96 | 17.48 | 801 | 17.41 | 17.41 | 458 | 10.49% | 7.66% |
| KERRY GROUP A | 96.60 | 0.89% | 0.85 | 22695 | 96.25 | 95.90 | 96.90 | 11 | 96.45 | 96.95 | 98 | 0.63% | 10.76% |
| Kesko 'A' | 49.30 | 0.20% | 0.10 | 98 | 49.00 | 49.00 | 49.30 | 59 | 49.70 | 49.90 | 59 | 2.07% | 12.59% |
| KESKO B | 54.28 | 1.38% | 0.74 | 78689 | 53.50 | 53.34 | 54.28 | 385 | 54.26 | 54.30 | 121 | 3.12% | 13.94% |
| KINGFISHER | 243.70 | 1.04% | 2.50 | 498466 | 241.20 | 241.20 | 244.50 | 1450 | 243.50 | 243.70 | 1205 | 3.12% | 16.75% |
| Kinnevik AB 'B' | 245.40 | 1.83% | 4.40 | 108211 | 241.20 | 241.20 | 247.30 | 36 | 245.40 | 245.50 | 150 | 3.39% | 13.09% |
| Klépierre | 31.12 | 1.10% | 0.34 | 150773 | 30.90 | 30.82 | 31.16 | 543 | 31.11 | 31.13 | 525 | 2.57% | 13.87% |
| Komercni Banka | 871.00 | - | - | - | - | - | - | - | - | - | - | - | - |
| BOSKALIS WESTMINSTER | 24.56 | 0.04% | 0.01 | 10338 | 24.65 | 24.52 | 24.65 | 269 | 24.56 | 24.59 | 125 | 5.91% | 13.39% |
| Koninklijke DSM | 98.52 | 1.17% | 1.14 | 239982 | 97.64 | 97.34 | 98.94 | 236 | 98.52 | 98.54 | 354 | 3.29% | 36.69% |
| KONINKLIJKE KPN | 2.84 | 1.00% | 0.03 | 4468971 | 2.80 | 2.80 | 2.85 | 5983 | 2.84 | 2.84 | 5704 | 1.48% | 9.77% |
| Koninklijke Vopak | 43.00 | 0.14% | 0.06 | 37877 | 42.86 | 42.86 | 43.04 | 1310 | 42.99 | 43.01 | 392 | -0.07% | 7.97% |
| Lagardère | 23.86 | -1.49% | -0.36 | 74349 | 24.25 | 23.81 | 24.25 | 293 | 23.85 | 23.86 | 345 | 6.60% | 9.84% |
| LAND SECURITES GRP | 920.60 | 0.55% | 5.00 | 450930 | 918.40 | 917.60 | 923.20 | 282 | 920.40 | 920.80 | 665 | 1.60% | 13.60% |
| Lanxess | 49.68 | 0.71% | 0.35 | 117635 | 48.97 | 48.91 | 50.10 | 75 | 49.66 | 49.70 | 59 | 5.86% | 21.83% |
| Legrand | 59.84 | -1.12% | -0.68 | 77369 | 60.36 | 59.80 | 60.36 | 772 | 59.84 | 59.86 | 155 | 4.06% | 22.41% |
| Leonardo S.p.A. | 10.26 | 3.02% | 0.30 | 1102024 | 10.02 | 10.02 | 10.43 | 2418 | 10.25 | 10.26 | 919 | 17.52% | 29.78% |
| LONDON STOCK EXCH. | 4783.00 | 0.65% | 31.00 | 53753 | 4755.00 | 4752.00 | 4789.00 | 297 | 4781.00 | 4783.00 | 114 | 2.30% | 17.92% |
| Lonza N | 298.00 | -0.67% | -2.00 | 34385 | 299.90 | 297.20 | 300.40 | 47 | 297.80 | 298.00 | 123 | 4.86% | 18.11% |
| Lundun Petroleum | 310.10 | -0.51% | -1.60 | 120174 | 311.40 | 308.50 | 312.00 | 180 | 310.00 | 310.20 | 294 | 3.80% | 40.85% |
| Man Group | 138.85 | 0.36% | 0.50 | 214564 | 139.65 | 138.50 | 140.45 | 1342 | 138.80 | 138.90 | 1759 | 3.79% | 3.83% |
| MAPFRE | 2.55 | 1.51% | 0.04 | 492834 | 2.52 | 2.52 | 2.57 | 3038 | 2.55 | 2.55 | 1175 | 2.49% | 8.33% |
| MARKS & SPENCER GRP | 274.80 | 1.93% | 5.20 | 1018397 | 269.00 | 268.00 | 274.90 | 2091 | 274.80 | 274.90 | 1778 | 1.32% | 9.50% |
| MEDIASET | 6.77 | 0.03% | 0.00 | 122816 | 6.74 | 6.70 | 6.77 | 1043 | 6.77 | 6.77 | 251 | 2.17% | 23.73% |
| MEDIASET | 2.82 | 0.04% | 0.00 | 55383 | 2.85 | 2.81 | 2.85 | 3562 | 2.82 | 2.83 | 920 | 1.37% | 3.15% |
| Mediobanca | 9.17 | 2.57% | 0.23 | 942634 | 8.99 | 8.99 | 9.20 | 500 | 9.17 | 9.17 | 1275 | 3.07% | 21.59% |
| MEGGITT | 525.80 | 0.31% | 1.60 | 264023 | 529.80 | 524.60 | 532.00 | 126 | 525.60 | 526.00 | 395 | 0.92% | 11.53% |
| Melrose Industries | 185.80 | -1.30% | -2.45 | 2341886 | 187.25 | 184.95 | 188.55 | 445 | 185.80 | 185.90 | 3841 | 4.21% | 15.00% |
| MERCK KGAA | 98.84 | 0.63% | 0.62 | 81272 | 98.30 | 98.30 | 99.32 | 207 | 98.82 | 98.86 | 400 | 3.09% | 9.33% |
| Merlin Entertainment | 364.30 | -1.17% | -4.30 | 223997 | 366.70 | 361.80 | 368.00 | 782 | 364.20 | 364.30 | 332 | 1.82% | 15.58% |
| METSO OYJ | 24.55 | - | - | - | - | - | - | - | - | - | - | -4.73% | - |
| MONDI | 1746.00 | -0.68% | -12.00 | 230691 | 1761.00 | 1738.25 | 1771.50 | 959 | 1745.50 | 1746.50 | 257 | 0.03% | 7.52% |
| MORRISON WM SMKTS | 224.85 | 2.13% | 4.70 | 1718311 | 220.40 | 220.40 | 225.10 | 3956 | 224.75 | 224.85 | 1765 | -2.24% | 3.45% |
| Mowi | 199.80 | 0.05% | 0.10 | 459366 | 199.25 | 197.45 | 200.65 | 182 | 170.00 | 216.10 | 1182 | -4.22% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Neste Corp | 95.12 | 0.40% | 0.38 | 67915 | 94.80 | 94.36 | 95.34 | 173 | 95.10 | 95.12 | 65 | 5.93% | 40.86% |
| NN Group | 38.98 | 0.72% | 0.28 | 172820 | 38.74 | 38.64 | 39.14 | 306 | 38.97 | 38.98 | 1307 | 2.73% | 11.43% |
| NOKIAN TYRES | 32.05 | -0.12% | -0.04 | 144052 | 32.16 | 31.85 | 32.16 | 368 | 32.05 | 32.06 | 421 | 3.32% | 19.65% |
| Norsk Hydro | 35.84 | 1.79% | 0.63 | 1931967 | 35.34 | 35.26 | 35.94 | 469 | 35.62 | 36.11 | 269 | 4.67% | -10.13% |
| NOVOZYMES | 308.30 | -0.61% | -1.90 | 48290 | 311.20 | 307.70 | 311.60 | 125 | 308.30 | 308.40 | 100 | 3.26% | 6.67% |
| OCI | 23.81 | 0.72% | 0.17 | 114925 | 23.72 | 23.66 | 24.09 | 1184 | 23.79 | 23.81 | 265 | -0.30% | 33.07% |
| OMV | 47.81 | 2.38% | 1.11 | 49732 | 47.01 | 46.99 | 47.90 | 100 |