Finanz und Wirtschaft 
19.07.2019 07:54:33
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 1067.04 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.07.2019 / 07:54 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 14.35% | 1092.7 | 915.2 |
| 1 Woche | 0.24% | 1072.5 | 1061.8 |
| 1 Monat | 0.87% | 1081.2 | 1046.9 |
| 3 Monate | -2.67% | 1092.7 | 1017.2 |
| 6 Monate | 6.86% | 1092.7 | 986.7 |
| 1 Jahr | -3.36% | 1107.3 | 904.4 |
| 3 Jahre | 25.66% | 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 | 1112.50 | -1.59% | -18.00 | 239032 | 1123.50 | 1109.00 | 1125.00 | 250 | 1112.00 | 1113.00 | 282 | -1.85% | 43.59% |
| ACCIONA | 98.60 | -0.30% | -0.30 | 13970 | 97.95 | 96.70 | 98.95 | 37 | 98.60 | 98.65 | 8 | 1.02% | 32.88% |
| ACCOR | 39.19 | -0.46% | -0.18 | 87515 | 39.09 | 38.96 | 39.40 | 200 | 39.05 | 39.31 | 200 | 2.78% | 5.89% |
| Acerinox | 7.82 | -0.33% | -0.03 | 210644 | 7.77 | 7.75 | 7.86 | 290 | 7.81 | 7.85 | 5035 | -0.81% | -9.83% |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Adecco N | 58.52 | - | - | - | - | - | - | 950 | 55.44 | 61.56 | 911 | -0.95% | 27.52% |
| Admiral Group | 2278.00 | -0.39% | -9.00 | 105848 | 2261.00 | 2261.00 | 2285.00 | 254 | 2273.00 | 2280.00 | 309 | 0.22% | 11.67% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 48.76 | -0.23% | -0.11 | 73315 | 48.37 | 48.30 | 48.84 | 251 | 48.74 | 48.76 | 57 | 1.52% | 24.45% |
| AGGREKO | 780.80 | -4.08% | -33.20 | 145709 | 803.60 | 776.60 | 806.90 | 117 | 780.40 | 780.80 | 49 | -1.34% | 6.75% |
| ALFA LAVAL | 176.50 | -4.47% | -8.25 | 651025 | 184.90 | 174.95 | 185.00 | 2995 | 172.30 | 179.45 | 2891 | -11.55% | -6.84% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 37.33 | -1.09% | -0.41 | 205288 | 37.42 | 37.26 | 37.79 | 56 | 37.00 | 37.42 | 132 | -11.22% | 6.20% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 30.16 | -3.27% | -1.02 | 186833 | 31.08 | 30.16 | 31.36 | 716 | 30.02 | 30.38 | 681 | 0.94% | -24.56% |
| ANTOFAGASTA | 900.60 | -0.66% | -6.00 | 434507 | 898.00 | 893.60 | 906.80 | 9 | 899.80 | 900.80 | 743 | 5.78% | 14.64% |
| Arkema | 81.06 | -1.51% | -1.24 | 62213 | 81.92 | 80.76 | 82.18 | 59 | 80.92 | 81.46 | 49 | 1.50% | 8.54% |
| Aryzta N | 1.12 | - | - | - | - | - | - | 1500 | 1.09 | 1.16 | 1500 | -2.64% | 3.23% |
| ASHMORE GROUP | 521.50 | 0.29% | 1.50 | 61554 | 519.00 | 512.50 | 521.50 | 546 | 520.00 | 521.50 | 200 | 1.07% | 43.11% |
| ASHTEAD GROUP | 2189.00 | -3.27% | -74.00 | 309144 | 2210.00 | 2186.00 | 2235.00 | 9 | 2189.00 | 2190.00 | 100 | -2.36% | 34.09% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXEL SPRINGER | 62.15 | 0.20% | 0.12 | 20928 | 62.00 | 62.00 | 62.25 | 776 | 62.00 | 62.15 | 386 | 0.28% | 25.66% |
| Aéroports de Paris | 165.00 | 1.16% | 1.90 | 20535 | 161.85 | 161.85 | 165.50 | 80 | 164.80 | 165.10 | 14 | 3.19% | -0.42% |
| BABCOCK INT GROUP | 440.80 | -0.41% | -1.80 | 337983 | 437.90 | 437.50 | 447.60 | 1134 | 439.80 | 446.90 | 9072 | 2.63% | -10.26% |
| Bâloise N | 172.40 | - | - | - | - | - | - | 1000 | 165.00 | 179.00 | 1000 | -0.69% | 27.44% |
| BCA MONTE DEI PASCHI | 1.61 | 0.12% | 0.00 | 18636 | 1.59 | 1.59 | 1.61 | 850 | 1.60 | 1.63 | 31185 | -4.51% | 7.88% |
| B. COM. PORTUGUES | 0.28 | -1.89% | -0.01 | 2185889 | 0.29 | 0.28 | 0.29 | 178554 | 0.28 | 0.28 | 150000 | -0.88% | 22.12% |
| BA.SABADELL | 0.92 | 0.24% | 0.00 | 2141011 | 0.90 | 0.89 | 0.92 | 10326 | 0.92 | 0.92 | 10326 | -2.56% | -7.76% |
| Bank of Ireland | 4.48 | -1.02% | -0.05 | 256902 | 4.46 | 4.42 | 4.50 | 559 | 4.00 | 5.75 | 1500 | -4.80% | -7.97% |
| BANKINTER | 6.41 | -1.17% | -0.08 | 655153 | 6.41 | 6.39 | 6.46 | 1000 | 6.41 | 6.42 | 500 | 0.47% | -8.30% |
| BC Vaudoise N | 759.00 | - | - | - | - | - | - | 16 | 756.00 | 763.00 | 15 | 0.40% | 2.85% |
| BARRATT DEVELOPMENTS | 631.20 | 0.41% | 2.60 | 810758 | 630.20 | 625.60 | 634.20 | 850 | 630.60 | 631.60 | 1207 | 2.70% | 36.71% |
| Barry Callebaut N | 1956.00 | - | - | - | - | - | - | 1000 | 1870.00 | 2030.00 | 1000 | 0.57% | 27.34% |
| BERKELEY GROUP | 3829.00 | -0.23% | -9.00 | 105440 | 3818.00 | 3812.00 | 3863.00 | 310 | 3827.00 | 3832.00 | 198 | 0.92% | 10.54% |
| Bic | 68.20 | -2.15% | -1.50 | 17053 | 69.00 | 67.85 | 69.25 | 100 | 67.90 | 68.45 | 100 | -2.22% | -23.59% |
| bioMerieux | 72.65 | 0.28% | 0.20 | 15693 | 72.10 | 72.00 | 72.85 | 180 | 72.55 | 72.70 | 140 | -0.07% | 27.01% |
| Boliden | 218.80 | -1.73% | -3.85 | 294646 | 221.50 | 217.25 | 221.50 | 2418 | 214.80 | 222.50 | 2328 | 0.30% | 14.30% |
| Bolloré | 3.98 | -1.00% | -0.04 | 150551 | 3.97 | 3.97 | 4.01 | 10188 | 3.93 | 3.98 | 700 | - | 13.66% |
| Bouygues | 32.88 | -0.18% | -0.06 | 185146 | 32.62 | 32.49 | 33.02 | 250 | 32.78 | 32.98 | 250 | 3.62% | 4.95% |
| bpost | 8.15 | -1.76% | -0.15 | 16297 | 8.25 | 8.14 | 8.27 | 3979 | 8.06 | 8.16 | 82 | -2.20% | 1.98% |
| BRENNTAG | 42.81 | -1.38% | -0.60 | 320351 | 43.15 | 42.49 | 43.15 | 80 | 42.79 | 43.26 | 1146 | 0.47% | 13.55% |
| BRITISH LAND CO | 536.80 | -0.26% | -1.40 | 504430 | 537.00 | 533.80 | 541.60 | 1371 | 536.60 | 537.40 | 650 | -0.19% | 0.34% |
| BUNZL | 2132.00 | -1.11% | -24.00 | 142085 | 2152.00 | 2116.00 | 2152.00 | 230 | 2123.00 | 2134.00 | 230 | 0.85% | -9.78% |
| BURBERRY GROUP | 2335.00 | -0.13% | -3.00 | 753844 | 2320.00 | 2257.00 | 2340.00 | 232 | 2325.00 | 2336.00 | 282 | 19.84% | 34.93% |
| Bureau Veritas | 21.31 | -3.05% | -0.67 | 165777 | 21.86 | 21.26 | 21.86 | 420 | 21.29 | 21.32 | 120 | -0.84% | 20.12% |
| Cap Gemini | 112.20 | -0.66% | -0.75 | 137403 | 112.10 | 110.50 | 112.80 | 43 | 111.75 | 112.20 | 40 | -1.49% | 29.77% |
| CAPITA | 116.05 | 1.80% | 2.05 | 952263 | 113.90 | 113.55 | 117.65 | 2600 | 115.90 | 116.10 | 2600 | 3.52% | 2.97% |
| CARLSBERG B | 892.60 | -0.47% | -4.20 | 73117 | 890.00 | 883.40 | 896.80 | 99 | 882.00 | 911.80 | 400 | -2.26% | 28.95% |
| Carnival | 3507.00 | -1.29% | -46.00 | 102234 | 3530.00 | 3504.00 | 3536.00 | 138 | 3505.00 | 3508.00 | 138 | 0.78% | -6.58% |
| Casino Guichard | 32.59 | 1.46% | 0.47 | 20519 | 32.20 | 32.07 | 32.71 | 150 | 32.48 | 32.61 | 103 | 3.30% | -11.13% |
| Lindt & Sprüngli N | 79100.00 | - | - | - | - | - | - | 10 | 75800.00 | 82500.00 | 10 | -0.38% | 8.65% |
| Lindt & Sprüngli PS | 7095.00 | - | - | - | - | - | - | 120 | 6800.00 | 7400.00 | 120 | 1.57% | 16.31% |
| CHRISTIAN HANSEN | 585.40 | -0.54% | -3.20 | 50336 | 584.20 | 583.00 | 591.40 | 60 | 578.00 | 589.20 | 82 | -1.01% | 1.74% |
| Clariant N | 19.80 | - | - | - | - | - | - | 2810 | 18.91 | 20.59 | 5000 | 2.25% | 9.61% |
| CNH Industrial | 9.18 | -0.50% | -0.05 | 626418 | 9.14 | 9.14 | 9.26 | 400 | 9.17 | 9.19 | 100 | 1.10% | 17.29% |
| CNP Assurances | 20.10 | 0.00% | 0.00 | 27521 | 20.10 | 19.89 | 20.14 | 140 | 20.08 | 20.16 | 650 | -1.28% | 8.88% |
| COBHAM | 117.65 | -0.17% | -0.20 | 1146324 | 117.85 | 117.00 | 118.70 | 10200 | 117.55 | 118.10 | 13182 | 1.25% | 20.15% |
| Coca-Cola HBC | 2745.00 | 0.44% | 12.00 | 189869 | 2717.00 | 2706.00 | 2753.00 | 185 | 2733.00 | 2746.00 | 350 | 0.96% | 12.36% |
| Corporación Financiera | 46.95 | -0.32% | -0.15 | 1103 | 46.85 | 46.85 | 47.15 | 80 | 46.75 | 47.70 | 56 | 2.07% | 11.79% |
| Covivio | 94.45 | 0.21% | 0.20 | 18579 | 94.00 | 93.90 | 94.80 | 90 | 94.10 | 94.90 | 53 | 0.91% | 11.51% |
| Croda Int | 4820.00 | -1.51% | -74.00 | 110779 | 4846.00 | 4762.00 | 4862.00 | 63 | 4818.00 | 4820.00 | 68 | 0.42% | 2.93% |
| DLY MAIL & GEN TRUST | 770.00 | -0.65% | -5.00 | 10944 | 774.00 | 767.00 | 775.00 | 223 | 770.00 | 771.00 | 280 | -1.03% | 33.45% |
| Davide Campari Milan | 8.65 | 0.52% | 0.04 | 332081 | 8.60 | 8.53 | 8.68 | 100 | 8.65 | 8.66 | 655 | -1.20% | 17.61% |
| DCC | 6884.00 | -0.84% | -58.00 | 9799 | 6904.00 | 6874.00 | 6940.00 | 33 | 6872.00 | 6884.00 | 98 | -0.78% | 15.31% |
| DEUTSCHE LUFTHANSA | 14.92 | -1.19% | -0.18 | 896026 | 15.03 | 14.80 | 15.12 | 380 | 14.91 | 14.96 | 327 | 0.07% | -24.11% |
| Deutsche Wohnen | 33.10 | 1.10% | 0.36 | 424499 | 32.51 | 32.51 | 33.24 | 154 | 33.02 | 33.16 | 232 | 0.09% | -17.37% |
| Direct Line Insuranc | 336.00 | -0.21% | -0.70 | 486433 | 335.00 | 335.00 | 336.90 | 1000 | 335.60 | 335.90 | 1000 | -0.56% | 5.96% |
| DIA | 0.57 | 9.88% | 0.05 | 80687 | 0.58 | 0.57 | 0.58 | 1452 | 0.55 | 0.58 | 17936 | 9.76% | 21.41% |
| Dixons Carphone | 118.95 | -2.76% | -3.38 | 254868 | 119.50 | 118.40 | 121.75 | 4110 | 118.70 | 120.90 | 33585 | 2.19% | -0.83% |
| DKSH N | 57.05 | - | - | - | - | - | - | 1000 | 55.00 | 59.50 | 1000 | 1.51% | -15.73% |
| DRAX GROUP | 276.80 | -0.22% | -0.60 | 65549 | 277.20 | 276.00 | 280.20 | 450 | 275.60 | 277.40 | 4300 | -3.01% | -23.11% |
| DSV | 636.80 | -2.24% | -14.60 | 148558 | 646.50 | 627.20 | 647.60 | 587 | 626.60 | 650.00 | 81 | 0.35% | 48.96% |
| Dufry N | 82.12 | - | - | - | - | - | - | 677 | 77.72 | 86.00 | 3000 | -0.22% | -11.66% |
| EasyJet | 1066.50 | 2.89% | 30.00 | 729351 | 1058.50 | 1054.25 | 1078.00 | 716 | 1065.50 | 1067.00 | 625 | 10.59% | -3.53% |
| Edenred | 44.71 | -0.07% | -0.03 | 69892 | 44.57 | 43.95 | 44.94 | 111 | 44.56 | 44.73 | 141 | 0.07% | 39.33% |
| EDP Renováveis | 9.22 | 0.22% | 0.02 | 6904 | 9.25 | 9.21 | 9.26 | 340 | 9.20 | 9.23 | 432 | 1.54% | 18.89% |
| Eiffage | 90.84 | -0.55% | -0.50 | 33262 | 90.69 | 90.06 | 91.28 | 54 | 90.68 | 91.08 | 120 | 2.74% | 24.99% |
| Electrolux B | 234.00 | -0.55% | -1.30 | 373832 | 234.70 | 232.00 | 241.10 | 2521 | 231.20 | 236.10 | 2521 | -1.06% | 25.37% |
| Elekta B | 129.65 | 0.54% | 0.70 | 317209 | 127.60 | 127.60 | 130.05 | 562 | 122.00 | 163.50 | 562 | -3.57% | 23.36% |
| Elisa Corp. | 41.48 | 0.41% | 0.17 | 59350 | 41.24 | 41.23 | 41.71 | 1208 | 40.75 | 42.17 | 1167 | -2.74% | 15.09% |
| Ems-Chemie N | 631.50 | - | - | - | - | - | - | 300 | 603.00 | 658.00 | 300 | 0.88% | 35.57% |
| ENAGAS | 19.53 | -0.51% | -0.10 | 527723 | 19.29 | 19.14 | 19.71 | 100 | 19.52 | 19.55 | 210 | 1.77% | -17.39% |
| ERSTE GROUP BANK | 33.45 | 0.18% | 0.06 | 157624 | 33.10 | 33.01 | 33.62 | 1499 | 32.99 | 33.58 | 133 | -0.83% | 15.70% |
| Eurazeo | 59.85 | -1.16% | -0.70 | 8672 | 60.40 | 59.70 | 60.40 | 220 | 59.85 | 59.90 | 116 | -2.68% | 1.44% |
| Eutelsat Communicati | 16.97 | -0.79% | -0.14 | 160603 | 17.00 | 16.85 | 17.09 | 100 | 16.95 | 16.96 | 750 | -1.08% | -1.71% |
| Exor NV | 62.98 | -0.19% | -0.12 | 72294 | 62.74 | 62.56 | 63.19 | 90 | 62.94 | 63.16 | 80 | -0.41% | 34.03% |
| Faurecia | 37.91 | -1.22% | -0.47 | 103132 | 38.14 | 37.80 | 38.63 | 28 | 37.59 | 37.92 | 64 | 4.81% | 15.44% |
| Ferguson | 5818.00 | -1.99% | -118.00 | 123635 | 5884.00 | 5812.00 | 5888.00 | 75 | 5814.00 | 5818.00 | 52 | 1.68% | 16.38% |
| Fielmann | 64.40 | -0.08% | -0.05 | 5978 | 64.40 | 64.00 | 64.75 | 50 | 64.35 | 64.50 | 100 | -1.75% | 18.93% |
| Financiere de L'Odet | 818.00 | 0.00% | 0.00 | - | 818.00 | 818.00 | 818.00 | 27 | 796.00 | 818.00 | 2 | 0.25% | 5.96% |
| FLSMIDTH & CO | 274.90 | -1.12% | -3.10 | 12792 | 276.10 | 271.80 | 277.20 | 1065 | 272.60 | 279.60 | 1313 | -2.00% | -6.24% |
| FRAPORT | 74.10 | 0.27% | 0.20 | 30991 | 73.52 | 73.52 | 74.28 | 40 | 73.90 | 74.08 | 180 | 1.42% | 18.83% |
| FRESNILLO | 817.20 | -8.43% | -75.20 | 859207 | 892.60 | 806.20 | 900.80 | 190 | 817.60 | 819.20 | 240 | -7.30% | -5.11% |
| FUCHS PETROLUB | 30.95 | -3.88% | -1.25 | 371 | 31.35 | 30.95 | 31.40 | 1623 | 30.05 | 30.95 | 80 | -1.12% | -10.42% |
| FUCHS PETROLUB PRF | 34.60 | -2.75% | -0.98 | 44192 | 35.16 | 34.56 | 35.20 | 118 | 34.58 | 34.62 | 60 | -0.17% | -3.57% |
| G4S Plc | 193.05 | -0.54% | -1.05 | 1217310 | 193.30 | 192.50 | 194.20 | 2980 | 192.95 | 193.15 | 6200 | -0.90% | -2.84% |
| Galp Energia | 13.90 | -0.71% | -0.10 | 569674 | 13.95 | 13.88 | 14.04 | 77 | 13.79 | 13.92 | 230 | 0.36% | 1.02% |
| GAM N | 4.49 | - | - | - | - | - | - | 11981 | 4.43 | 4.49 | 1420 | -0.27% | 16.45% |
| GEA GROUP | 21.20 | -2.17% | -0.47 | 138650 | 21.56 | 21.16 | 21.58 | 120 | 21.18 | 21.24 | 226 | -4.55% | -5.78% |
| Geberit N | 456.00 | - | - | - | - | - | - | 122 | 431.60 | 478.40 | 117 | -0.78% | 19.40% |
| Gecina | 129.45 | -0.65% | -0.85 | 19789 | 127.90 | 127.90 | 130.00 | 60 | 129.10 | 129.90 | 60 | -0.27% | 14.56% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GETINGE | 135.43 | -1.11% | -1.52 | 575593 | 136.85 | 134.85 | 137.75 | 3906 | 133.05 | 138.00 | 3757 | -9.84% | 69.45% |
| Getlink SE | 13.57 | -0.22% | -0.03 | 175003 | 13.54 | 13.53 | 13.66 | 103 | 13.56 | 13.58 | 328 | -1.09% | 15.34% |
| Gjensidige Forsikr | 178.95 | -0.78% | -1.40 | 45925 | 180.30 | 178.40 | 180.30 | 100 | 178.40 | 180.05 | 100 | 4.83% | 32.85% |
| GLANBIA | 14.17 | -0.84% | -0.12 | 68481 | 14.14 | 14.21 | 14.25 | 31 | 13.64 | 14.34 | 34 | -1.25% | -13.49% |
| Grifols CL.B | 19.96 | 1.22% | 0.24 | 149237 | 19.64 | 19.64 | 20.15 | 210 | 19.90 | 20.05 | 436 | 3.74% | 23.36% |
| GRIFOLS CL. A | 28.90 | 1.33% | 0.38 | 387766 | 28.49 | 28.49 | 29.17 | 237 | 28.89 | 28.91 | 150 | 5.05% | 26.59% |
| H. Lundbeck | 260.70 | 0.66% | 1.70 | 39786 | 259.00 | 256.90 | 261.90 | 1434 | 254.60 | 262.70 | 381 | 1.76% | -8.46% |
| Hammerson | 275.50 | -0.22% | -0.60 | 370781 | 276.10 | 274.20 | 279.50 | 1722 | 275.40 | 275.80 | 4300 | -1.71% | -16.46% |
| Hannover Rückversich | 143.40 | -0.21% | -0.30 | 16391 | 142.70 | 142.60 | 143.60 | 77 | 143.40 | 143.60 | 40 | 0.56% | 22.46% |
| HARGREAVES LANSDOWN | 2054.00 | 0.00% | 0.00 | 142082 | 2040.00 | 2037.00 | 2057.00 | 245 | 2048.00 | 2054.00 | 550 | 1.53% | 11.60% |
| HeidelbergCement AG | 67.96 | -0.50% | -0.34 | 117299 | 67.88 | 67.64 | 68.32 | 83 | 67.94 | 67.98 | 128 | 2.78% | 26.98% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 122.40 | - | - | - | - | - | - | 47 | 121.10 | 122.60 | 8 | -1.45% | 6.81% |
| Hexagon B | 470.10 | -0.74% | -3.50 | 227540 | 471.10 | 467.80 | 474.40 | 1123 | 461.60 | 471.00 | 116 | 2.33% | 15.28% |
| HIKMA PHARMA | 1814.00 | 0.39% | 7.00 | 45472 | 1784.50 | 1784.50 | 1815.50 | 240 | 1814.00 | 1817.00 | 220 | 0.47% | 6.11% |
| HOCHTIEF | 97.00 | -9.26% | -9.90 | 88394 | 99.30 | 93.70 | 99.55 | 44 | 96.55 | 97.40 | 44 | -11.58% | -17.24% |
| Hugo Boss | 56.36 | -1.37% | -0.78 | 94103 | 56.34 | 55.98 | 56.66 | 230 | 56.32 | 56.36 | 110 | -1.23% | 4.84% |
| HUSQVARNA | 83.42 | 3.78% | 3.04 | 629815 | 79.80 | 79.50 | 83.70 | 7047 | 82.72 | 84.82 | 6120 | -0.97% | 27.05% |
| ICADE | 79.70 | -0.44% | -0.35 | 11806 | 79.70 | 78.95 | 79.75 | 54 | 79.65 | 79.70 | 160 | 0.31% | 19.85% |
| Iliad | 92.04 | 0.31% | 0.28 | 26106 | 91.80 | 91.56 | 92.94 | 53 | 91.80 | 92.10 | 140 | -5.64% | -24.68% |
| Imerys | 43.42 | -1.68% | -0.74 | 38868 | 43.68 | 43.30 | 43.86 | 50 | 43.26 | 43.44 | 52 | 0.32% | 3.78% |
| IMI PLC | 982.80 | -3.27% | -33.20 | 39430 | 1015.00 | 982.80 | 1015.00 | 321 | 982.60 | 983.60 | 551 | -0.75% | 3.73% |
| IMMOFINANZ | 24.23 | -0.27% | -0.07 | 11286 | 24.20 | 24.12 | 24.30 | 1470 | 23.89 | 24.52 | 2021 | -0.64% | 15.21% |
| INCHCAPE | 598.00 | -0.75% | -4.50 | 122403 | 599.50 | 596.50 | 601.50 | 2000 | 596.00 | 598.00 | 73 | -0.08% | 8.04% |
| Industrivärden A | 212.20 | -2.48% | -5.40 | 25166 | 215.40 | 212.00 | 216.20 | 2758 | 211.00 | 214.60 | 2758 | -3.63% | 16.02% |
| Industrivärden C | 206.20 | -2.69% | -5.70 | 149283 | 210.00 | 205.80 | 210.80 | 1000 | 201.00 | 210.50 | 2073 | -3.73% | 15.32% |
| Infineon Technologie | 16.37 | 0.31% | 0.05 | 813220 | 16.21 | 16.21 | 16.46 | 306 | 16.36 | 16.38 | 469 | 2.71% | -6.19% |
| Informa Plc | 829.80 | -0.74% | -6.20 | 597639 | 829.80 | 827.60 | 835.60 | 430 | 829.60 | 830.20 | 966 | -0.93% | 31.38% |
| INGENICO | 78.04 | 0.70% | 0.54 | 58980 | 76.80 | 76.80 | 78.28 | 50 | 77.98 | 78.16 | 44 | 1.04% | 58.01% |
| Inmarsat | 560.60 | -0.46% | -2.60 | 79995 | 561.60 | 560.20 | 562.60 | 894 | 560.00 | 562.20 | 894 | 0.36% | 46.95% |
| Intercontinental Hot | 5513.00 | -0.95% | -53.00 | 66657 | 5455.00 | 5432.00 | 5529.00 | 224 | 5506.00 | 5522.00 | 89 | 2.64% | 30.42% |
| Intertek Group | 5498.00 | -1.96% | -110.00 | 66856 | 5558.00 | 5470.00 | 5560.00 | 90 | 5490.00 | 5498.00 | 2 | -0.29% | 14.28% |
| INTU PROPERTIES | 80.54 | 3.12% | 2.44 | 427299 | 77.70 | 77.40 | 80.60 | 9400 | 80.48 | 81.02 | 5408 | 6.87% | -29.47% |
| Investec Plc | 506.00 | -0.08% | -0.40 | 73289 | 504.80 | 501.20 | 507.60 | 800 | 505.40 | 506.40 | 259 | 0.80% | 15.05% |
| Ipsen | 113.50 | 2.07% | 2.30 | 43559 | 110.20 | 110.20 | 113.60 | 43 | 113.30 | 114.50 | 43 | -3.45% | 0.58% |
| ISS | 193.45 | -0.05% | -0.10 | 84093 | 193.45 | 192.20 | 194.30 | 794 | 191.85 | 197.80 | 1844 | -0.03% | 6.44% |
| ITV Plc | 109.40 | 1.25% | 1.35 | 1903158 | 107.15 | 107.00 | 110.10 | 35625 | 108.30 | 109.50 | 1700 | 0.02% | -12.44% |
| JCDECAUX | 25.66 | -0.54% | -0.14 | 34069 | 25.78 | 25.56 | 25.80 | 150 | 25.58 | 25.70 | 90 | -0.62% | 4.14% |
| JERONIMO MARTINS | 14.84 | -0.62% | -0.09 | 155235 | 14.85 | 14.81 | 14.92 | 900 | 14.81 | 14.84 | 100 | 3.06% | 43.96% |
| WOOD GROUP (JOHN) | 502.20 | -3.20% | -16.60 | 450153 | 513.40 | 502.20 | 515.60 | 300 | 502.00 | 502.80 | 850 | -1.95% | -0.99% |
| Johnson, Matthey | 3045.00 | -4.84% | -155.00 | 281847 | 3178.00 | 3045.00 | 3178.00 | 110 | 3043.00 | 3046.00 | 30 | -6.48% | 9.30% |
| Julius Baer N | 43.50 | - | - | - | - | - | - | 3000 | 42.00 | 45.72 | 1229 | 2.98% | 24.43% |
| JYSKE BANK | 226.10 | 0.31% | 0.70 | 17881 | 225.20 | 223.90 | 227.80 | 1490 | 222.30 | 230.40 | 1464 | -0.53% | -3.91% |
| K+S | 15.34 | -1.82% | -0.28 | 217920 | 15.52 | 15.28 | 15.70 | 313 | 15.32 | 15.35 | 230 | -3.97% | -2.88% |
| KERRY GROUP A | 106.80 | -0.19% | -0.20 | 1290 | 106.50 | 105.10 | 106.90 | 127 | 106.70 | 106.80 | 26 | 0.95% | 23.54% |
| Kesko 'A' | 46.00 | -1.29% | -0.60 | 17 | 46.00 | 46.00 | 46.00 | 57 | 45.60 | 46.40 | 57 | 0.66% | 5.26% |
| KESKO B | 49.90 | -1.15% | -0.58 | 42194 | 50.18 | 49.64 | 50.30 | 1004 | 49.02 | 50.72 | 970 | 0.52% | 6.19% |
| KINGFISHER | 220.90 | -0.23% | -0.50 | 1152980 | 220.20 | 220.20 | 224.00 | 3535 | 220.50 | 221.00 | 2000 | 0.55% | 6.92% |
| Kinnevik AB 'B' | 242.30 | -0.53% | -1.30 | 99783 | 241.80 | 240.90 | 243.00 | 2110 | 237.90 | 246.50 | 2073 | -1.02% | 13.70% |
| Klépierre | 29.11 | -0.78% | -0.23 | 79620 | 29.24 | 29.03 | 29.36 | 140 | 29.06 | 29.16 | 169 | -1.26% | 7.70% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | 880 | 888.00 | 901.00 | 880 | - | - |
| BOSKALIS WESTMINSTER | 20.11 | -0.20% | -0.04 | 24942 | 20.09 | 20.00 | 20.16 | 69 | 20.09 | 20.12 | 130 | 0.78% | -7.11% |
| Koninklijke DSM | 112.75 | -1.10% | -1.25 | 73609 | 113.05 | 111.95 | 113.30 | 56 | 112.70 | 113.15 | 43 | 1.17% | 58.27% |
| KONINKLIJKE KPN | 2.64 | 0.88% | 0.02 | 2159518 | 2.62 | 2.62 | 2.66 | 1916 | 2.63 | 2.65 | 1916 | -1.01% | 3.09% |
| Koninklijke Vopak | 42.69 | -0.21% | -0.09 | 36456 | 42.78 | 42.62 | 42.96 | 310 | 42.69 | 42.72 | 17 | -0.02% | 7.34% |
| Lagardère | 22.20 | -0.63% | -0.14 | 25239 | 22.22 | 22.14 | 22.28 | 130 | 22.16 | 22.22 | 200 | -0.63% | 0.68% |
| LAND SECURITES GRP | 841.80 | -0.02% | -0.20 | 245846 | 842.40 | 839.00 | 847.20 | 380 | 841.00 | 842.60 | 603 | 0.67% | 4.44% |
| Lanxess | 54.16 | -0.44% | -0.24 | 89189 | 53.92 | 53.44 | 54.36 | 85 | 54.20 | 54.22 | 240 | 1.69% | 33.76% |
| Legrand | 63.52 | -0.53% | -0.34 | 99862 | 63.52 | 63.10 | 63.88 | 109 | 63.46 | 63.52 | 86 | 1.89% | 28.48% |
| Leonardo S.p.A. | 11.49 | -0.73% | -0.09 | 190908 | 11.41 | 11.37 | 11.58 | 3874 | 11.35 | 11.49 | 1100 | 0.48% | 49.80% |
| LONDON STOCK EXCH. | 5760.00 | -0.21% | -12.00 | 96688 | 5770.00 | 5710.00 | 5798.00 | 79 | 5758.00 | 5762.00 | 69 | 1.48% | 42.93% |
| Lonza N | 328.30 | - | - | - | - | - | - | 169 | 312.80 | 332.90 | 1000 | -0.27% | 29.25% |
| Lundun Petroleum | 297.30 | -2.04% | -6.20 | 196625 | 303.90 | 294.50 | 303.90 | 38 | 294.90 | 299.50 | 37 | -4.62% | 34.34% |
| Man Group | 166.65 | 0.69% | 1.15 | 320000 | 164.15 | 164.00 | 167.15 | 1726 | 166.50 | 166.65 | 1100 | 3.93% | 25.07% |
| MAPFRE | 2.73 | 0.04% | 0.00 | 334837 | 2.71 | 2.70 | 2.74 | 4900 | 2.73 | 2.73 | 1800 | 1.56% | 17.79% |
| MARKS & SPENCER GRP | 205.00 | -0.05% | -0.10 | 1934770 | 205.60 | 203.80 | 205.90 | 2400 | 204.10 | 205.10 | 3843 | -0.49% | -12.94% |
| MEDIASET | 5.83 | -2.96% | -0.18 | 895021 | 5.94 | 5.80 | 5.99 | 600 | 5.82 | 5.83 | 39 | -3.32% | 6.51% |
| MEDIASET | 2.69 | -0.92% | -0.03 | 62374 | 2.72 | 2.68 | 2.72 | 16543 | 2.67 | 2.69 | 1000 | -1.90% | -1.57% |
| Mediobanca | 9.44 | 0.88% | 0.08 | 307808 | 9.31 | 9.30 | 9.46 | 550 | 9.43 | 9.46 | 503 | 0.38% | 28.42% |
| MEGGITT | 551.60 | -1.18% | -6.60 | 419360 | 552.80 | 551.00 | 555.40 | 962 | 551.20 | 553.20 | 900 | 1.88% | 17.36% |
| Melrose Industries | 184.00 | -1.58% | -2.95 | 1031148 | 184.80 | 182.70 | 185.70 | 2683 | 183.75 | 184.15 | 2253 | 2.05% | 12.40% |
| MERCK KGAA | 94.40 | 2.05% | 1.90 | 155786 | 92.72 | 92.70 | 94.66 | 53 | 94.16 | 94.58 | 53 | 1.68% | 5.08% |
| Merlin Entertainment | 450.00 | 0.07% | 0.30 | 845562 | 449.50 | 449.20 | 450.00 | 2375 | 449.90 | 450.00 | 13936 | 0.18% | 41.11% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| MONDI | 1777.00 | -0.92% | -16.50 | 521357 | 1787.50 | 1774.50 | 1792.00 | 667 | 1776.00 | 1780.00 | 617 | 2.69% | 8.69% |
| MORRISON WM SMKTS | 208.00 | 0.24% | 0.50 | 934070 | 207.10 | 206.10 | 210.00 | 5700 | 207.90 | 208.20 | 1300 | 0.87% | -2.26% |
| Mowi | 217.70 | -0.05% | -0.10 | 249086 | 217.00 | 215.80 | 218.20 | 312 | 211.00 | 219.30 | 985 | 1.92% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Neste Corp | 29.53 | -2.96% | -0.90 | 296512 | 30.13 | 29.51 | 30.13 | 1509 | 28.86 | 30.00 | 1643 | -2.35% | 31.71% |
| NN Group | 35.69 | -0.08% | -0.03 | 218133 | 35.44 | 35.39 | 35.83 | 138 | 35.62 | 35.71 | 3 | 0.88% | 2.76% |
| NOKIAN TYRES | 27.13 | -0.73% | -0.20 | 107648 | 27.21 | 26.88 | 27.33 | 1844 | 26.69 | 27.42 | 39 | -1.81% | 1.16% |
| Norsk Hydro | 29.99 | -2.12% | -0.65 | 1731529 | 30.37 | 29.73 | 30.53 | 354 | 29.72 | 30.26 | 347 | -0.79% | -23.46% |
| NOVOZYMES | 314.70 | 0.45% | 1.40 | 75578 | 313.10 | 312.00 | 316.50 | 1186 | 310.10 | 321.50 | 1142 | 2.44% | 8.22% |
| OCI | 23.19 | -2.03% | -0.48 | 34283 | 23.50 | 23.13 | 23.61 | 100 | 23.17 | 23.20 | 107 | -2.56% | 30.54% |
| OMV | 42.50 | -1.55% | -0.67 | 54717 | 43.16 | 42.46 | 43.35 | 25 | 42.18 | 42.86 | 25 | -3.74% | 11.34% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Orion A | 33.35 | 0.00% | 0.00 | - | 33.35 | 33.35 | 33.35 | 81 | 31.45 | 31.95 | 81 | -1.19% | 11.54% |
| Orion B | 31.90 |