Finanz und Wirtschaft 
18.09.2019 00:49:22
Chart
Kursdaten
| Kurs | 891.89 | Eröffnung | 891.89 |
| Diff. absolut | 1.12 | Tages-Hoch | 891.89 |
| Diff. % | 0.13 % | Tages-Tief | 891.89 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.09.2019 | 890.77 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 17.09.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.09.2019 / 00:49 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.03% | 920.5 | 775.1 |
| 1 Woche | 1.34% | 901.9 | 886.5 |
| 1 Monat | 6.73% | 901.9 | 839.8 |
| 3 Monate | 2.38% | 912.8 | 823.9 |
| 6 Monate | -0.01% | 920.5 | 823.9 |
| 1 Jahr | -5.65% | 957.1 | 766.6 |
| 3 Jahre | 25.23% | 1008.6 | 674.3 |
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 | 1139.50 | 1.47% | 16.50 | 125466 | 1116.50 | 1113.50 | 1140.50 | 268 | 1139.00 | 1140.00 | 268 | 1.20% | 47.07% |
| ACCIONA | 95.90 | 0.26% | 0.25 | 16245 | 95.65 | 95.15 | 96.15 | 24 | 95.80 | 96.00 | 45 | 0.84% | 29.25% |
| ACCOR | 38.79 | -0.69% | -0.27 | 122231 | 39.26 | 38.62 | 39.26 | 93 | 38.79 | 38.83 | 116 | -2.39% | 4.81% |
| Acerinox | 8.25 | -1.50% | -0.13 | 150550 | 8.37 | 8.18 | 8.37 | 750 | 8.24 | 8.25 | 550 | 0.37% | -4.89% |
| ACS ACTIVIDADES DE C | 36.03 | 0.33% | 0.12 | 219943 | 35.75 | 35.45 | 36.03 | 185 | 36.02 | 36.22 | 185 | -0.91% | 6.63% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2115.00 | 0.00% | 0.00 | 48296 | 2090.00 | 2083.00 | 2117.00 | 550 | 2114.00 | 2117.00 | 240 | 0.67% | 3.68% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 50.60 | 1.08% | 0.54 | 131205 | 49.89 | 49.73 | 50.60 | 161 | 50.56 | 50.94 | 624 | - | 29.15% |
| AGGREKO | 835.80 | -0.43% | -3.60 | 26521 | 838.20 | 832.00 | 841.20 | 150 | 834.40 | 835.60 | 554 | 3.16% | 14.27% |
| ALFA LAVAL | 198.40 | 0.05% | 0.10 | 327770 | 197.65 | 196.50 | 198.75 | 2863 | 196.75 | 200.00 | 2869 | 5.31% | 4.72% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 37.72 | -0.87% | -0.33 | 422304 | 37.89 | 37.45 | 38.03 | 115 | 37.68 | 37.73 | 109 | -2.68% | 7.31% |
| Amec Foster Wheeler | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Andritz | 39.54 | 0.87% | 0.34 | 171713 | 39.04 | 38.30 | 39.61 | 75 | 39.50 | 39.54 | 44 | 10.20% | -1.10% |
| ANTOFAGASTA | 948.80 | -0.29% | -2.80 | 584975 | 943.20 | 935.60 | 950.40 | 645 | 945.60 | 950.60 | 645 | 3.42% | 20.77% |
| Arkema | 85.42 | -1.88% | -1.64 | 195554 | 86.46 | 84.34 | 86.52 | 65 | 85.26 | 85.54 | 68 | -0.56% | 14.38% |
| Aryzta N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASHMORE GROUP | 482.40 | 2.16% | 10.20 | 369571 | 470.20 | 468.40 | 483.00 | 1558 | 482.20 | 482.60 | 500 | 5.24% | 32.38% |
| ASHTEAD GROUP | 2258.00 | -1.87% | -43.00 | 261943 | 2272.00 | 2223.00 | 2275.00 | 182 | 2254.00 | 2260.00 | 100 | 0.58% | 38.32% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXEL SPRINGER | 63.55 | -0.47% | -0.30 | 5158 | 63.60 | 63.20 | 64.05 | 3555 | 63.00 | 63.65 | 65 | 0.79% | 28.49% |
| Aéroports de Paris | 159.40 | -0.44% | -0.70 | 12587 | 159.60 | 158.70 | 160.40 | 28 | 159.40 | 159.60 | 27 | -0.69% | -3.80% |
| BABCOCK INT GROUP | 553.00 | -0.36% | -2.00 | 230332 | 553.00 | 547.00 | 555.60 | 1066 | 552.20 | 553.80 | 1900 | 2.41% | 12.58% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BCA MONTE DEI PASCHI | 1.62 | -2.71% | -0.04 | 52475 | 1.67 | 1.62 | 1.69 | 4500 | 1.62 | 1.62 | 3600 | 1.06% | 8.48% |
| B. COM. PORTUGUES | 0.21 | -3.41% | -0.01 | 2240674 | 0.21 | 0.21 | 0.21 | 72069 | 0.21 | 0.21 | 90859 | 0.49% | -10.06% |
| BA.SABADELL | 0.86 | -4.34% | -0.04 | 4386159 | 0.89 | 0.86 | 0.89 | 12945 | 0.86 | 0.86 | 12080 | 1.04% | -13.70% |
| Bank of Ireland | 3.65 | -6.70% | -0.26 | 227965 | 3.82 | 3.62 | 3.84 | 14797 | 3.59 | 3.67 | 14871 | -9.80% | -25.13% |
| BANKINTER | 5.75 | -3.30% | -0.20 | 806590 | 5.87 | 5.75 | 5.87 | 587 | 5.72 | 5.75 | 276 | -1.68% | -17.73% |
| BC Vaudoise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BARRATT DEVELOPMENTS | 642.60 | -1.53% | -10.00 | 763970 | 646.00 | 636.00 | 646.80 | 1800 | 642.80 | 647.40 | 4344 | 5.90% | 39.18% |
| Barry Callebaut N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BERKELEY GROUP | 4103.00 | -1.08% | -45.00 | 56616 | 4100.00 | 4060.00 | 4109.00 | 100 | 4102.00 | 4131.00 | 680 | 3.35% | 18.45% |
| Bic | 60.95 | -1.85% | -1.15 | 34786 | 62.15 | 60.55 | 62.20 | 132 | 60.95 | 61.05 | 45 | -0.41% | -31.71% |
| bioMerieux | 71.35 | 1.71% | 1.20 | 18413 | 70.35 | 69.90 | 71.40 | 50 | 71.25 | 71.35 | 50 | 4.47% | 24.74% |
| Boliden | 246.40 | -2.59% | -6.55 | 577584 | 250.20 | 245.00 | 250.20 | 45 | 244.85 | 248.65 | 45 | 1.86% | 28.72% |
| Bolloré | 3.85 | 0.47% | 0.02 | 195087 | 3.82 | 3.82 | 3.87 | 850 | 3.85 | 3.86 | 1143 | -1.53% | 10.12% |
| Bouygues | 35.17 | -1.26% | -0.45 | 304577 | 35.23 | 34.92 | 35.38 | 150 | 35.16 | 35.27 | 250 | 1.74% | 12.26% |
| bpost | 9.67 | -0.98% | -0.10 | 23305 | 9.64 | 9.52 | 9.67 | 130 | 9.65 | 9.78 | 745 | 2.09% | 20.98% |
| BRENNTAG | 46.99 | -0.51% | -0.24 | 187457 | 47.27 | 46.40 | 47.27 | 88 | 46.93 | 47.14 | 125 | 0.06% | 24.64% |
| BRITISH LAND CO | 563.00 | 1.22% | 6.80 | 844841 | 554.20 | 550.20 | 565.20 | 2100 | 562.80 | 566.80 | 4960 | 5.83% | 5.23% |
| BUNZL | 2125.00 | -0.23% | -5.00 | 254831 | 2133.00 | 2118.00 | 2149.00 | 54 | 2124.00 | 2126.00 | 270 | 0.85% | -10.07% |
| BURBERRY GROUP | 2177.00 | 1.30% | 28.00 | 414265 | 2142.00 | 2128.00 | 2194.00 | 171 | 2175.00 | 2177.00 | 550 | 0.18% | 25.80% |
| Bureau Veritas | 21.94 | 0.18% | 0.04 | 99351 | 21.87 | 21.81 | 22.07 | 189 | 21.91 | 21.99 | 271 | 0.37% | 23.68% |
| Cap Gemini | 109.30 | 1.72% | 1.85 | 70203 | 107.50 | 107.00 | 109.50 | 51 | 109.10 | 109.35 | 130 | -0.73% | 26.42% |
| CAPITA | 143.50 | -1.03% | -1.50 | 581787 | 144.20 | 142.55 | 145.15 | 1000 | 143.45 | 144.05 | 2500 | 3.16% | 27.33% |
| CARLSBERG B | 989.20 | 0.98% | 9.60 | 87599 | 979.20 | 977.80 | 995.20 | 214 | 975.40 | 999.40 | 214 | -0.26% | 42.91% |
| Carnival | 3718.00 | -1.72% | -65.00 | 141581 | 3703.00 | 3651.00 | 3750.00 | 157 | 3714.00 | 3721.00 | 120 | -0.46% | -0.96% |
| Casino Guichard | 44.05 | -3.67% | -1.68 | 31638 | 45.84 | 44.04 | 46.00 | 98 | 44.05 | 44.48 | 713 | 0.46% | 20.13% |
| Lindt & Sprüngli N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lindt & Sprüngli PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CHRISTIAN HANSEN | 576.00 | 2.64% | 14.80 | 103427 | 561.60 | 560.20 | 579.00 | 691 | 571.60 | 579.60 | 200 | 0.38% | 0.10% |
| Clariant N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CNH Industrial | 9.96 | -2.28% | -0.23 | 518797 | 10.15 | 9.88 | 10.12 | 565 | 9.91 | 9.97 | 565 | 3.08% | 27.18% |
| CNP Assurances | 17.73 | 0.23% | 0.04 | 193190 | 17.61 | 17.51 | 17.74 | 357 | 17.70 | 17.74 | 4 | 1.14% | -3.95% |
| COBHAM | 160.50 | -0.43% | -0.70 | 2459148 | 161.25 | 160.45 | 161.35 | 3100 | 160.45 | 161.05 | 2400 | 2.65% | 63.91% |
| Coca-Cola HBC | 2643.00 | 0.72% | 19.00 | 124303 | 2605.00 | 2597.00 | 2674.00 | 226 | 2636.00 | 2647.00 | 226 | -0.79% | 8.19% |
| Corporación Financiera | 46.20 | 1.15% | 0.53 | 87 | 45.80 | 45.80 | 46.20 | 182 | 45.35 | 46.15 | 10 | 1.65% | 10.00% |
| Covivio | 94.95 | 0.96% | 0.90 | 13897 | 94.25 | 93.75 | 95.05 | 17 | 94.80 | 95.05 | 140 | 0.32% | 12.10% |
| Croda Int | 4780.00 | -0.62% | -30.00 | 70492 | 4782.00 | 4754.00 | 4816.00 | 123 | 4780.00 | 4818.00 | 561 | -0.21% | 2.07% |
| DLY MAIL & GEN TRUST | 839.00 | -1.41% | -12.00 | 21695 | 847.00 | 839.00 | 848.00 | 2329 | 805.00 | 840.00 | 1400 | 1.94% | 45.41% |
| Davide Campari Milan | 8.29 | 1.35% | 0.11 | 424821 | 8.13 | 8.12 | 8.29 | 1600 | 8.27 | 8.29 | 664 | -1.49% | 12.64% |
| DCC | 7008.00 | -1.71% | -122.00 | 18119 | 7088.00 | 6942.00 | 7090.00 | 83 | 7000.00 | 7066.00 | 398 | 1.24% | 17.39% |
| DEUTSCHE LUFTHANSA | 14.50 | -0.07% | -0.01 | 518510 | 14.46 | 14.18 | 14.56 | 403 | 14.48 | 14.52 | 282 | -0.62% | -26.25% |
| Deutsche Wohnen | 31.57 | 0.77% | 0.24 | 344118 | 31.34 | 31.17 | 31.69 | 191 | 31.55 | 31.61 | 140 | -0.16% | -21.19% |
| Direct Line Insuranc | 299.90 | 0.40% | 1.20 | 930876 | 298.50 | 295.40 | 299.90 | 1987 | 299.60 | 302.00 | 9309 | 3.66% | -5.42% |
| DIA | 0.48 | -0.33% | -0.00 | 62376 | 0.48 | 0.48 | 0.49 | 1158 | 0.48 | 0.48 | 1923 | 0.19% | 2.71% |
| Dixons Carphone | 122.65 | -0.28% | -0.35 | 187788 | 122.20 | 121.40 | 123.35 | 832 | 122.65 | 123.25 | 4980 | 4.16% | 2.25% |
| DKSH N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DRAX GROUP | 293.40 | -3.10% | -9.40 | 103761 | 304.80 | 293.20 | 305.00 | 510 | 292.00 | 294.00 | 1400 | 5.09% | -18.50% |
| DSV | 654.40 | 2.22% | 14.20 | 99568 | 652.00 | 646.30 | 655.20 | 196 | 640.40 | 658.60 | 196 | 0.15% | 53.08% |
| Dufry N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EasyJet | 1033.50 | -0.10% | -1.00 | 279958 | 1020.50 | 1005.00 | 1041.00 | 578 | 1029.50 | 1036.00 | 578 | 4.25% | -6.51% |
| Edenred | 43.15 | 2.93% | 1.23 | 99428 | 41.84 | 41.69 | 43.18 | 128 | 43.03 | 43.21 | 139 | 0.26% | 34.47% |
| EDP Renováveis | 9.89 | 0.00% | 0.00 | 17428 | 9.99 | 9.89 | 9.99 | 170 | 9.84 | 9.91 | 270 | -0.20% | 27.53% |
| Eiffage | 93.76 | -0.49% | -0.46 | 70836 | 94.00 | 93.14 | 94.30 | 48 | 93.70 | 93.84 | 46 | 0.43% | 29.00% |
| Electrolux B | 231.40 | -0.81% | -1.90 | 234700 | 231.50 | 229.30 | 231.70 | 2455 | 229.80 | 233.70 | 2456 | 0.65% | 23.98% |
| Elekta B | 127.95 | -0.16% | -0.20 | 489975 | 127.70 | 127.35 | 128.70 | 4457 | 126.80 | 129.10 | 4489 | 4.71% | 21.74% |
| Elisa Corp. | 46.09 | -0.15% | -0.07 | 99870 | 46.09 | 45.55 | 46.45 | 29 | 46.00 | 46.87 | 672 | 2.54% | 27.89% |
| Ems-Chemie N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ENAGAS | 20.33 | -0.44% | -0.09 | 290539 | 20.33 | 20.26 | 20.46 | 361 | 20.32 | 20.37 | 179 | 2.88% | -14.00% |
| ERSTE GROUP BANK | 30.89 | -2.86% | -0.91 | 278214 | 31.68 | 30.82 | 31.69 | 146 | 30.75 | 30.92 | 3 | 1.35% | 6.85% |
| Eurazeo | 63.10 | -1.48% | -0.95 | 13348 | 63.50 | 62.90 | 63.50 | 40 | 63.05 | 63.15 | 66 | -0.39% | 6.95% |
| Eutelsat Communicati | 17.02 | -1.25% | -0.21 | 180611 | 17.21 | 16.98 | 17.25 | 151 | 17.02 | 17.05 | 345 | -1.79% | -1.39% |
| Exor NV | 62.52 | -1.26% | -0.80 | 15640 | 63.16 | 62.16 | 63.30 | 89 | 62.36 | 62.52 | 71 | -2.10% | 33.05% |
| Faurecia | 44.68 | -4.43% | -2.07 | 152898 | 46.23 | 43.88 | 46.45 | 124 | 44.57 | 44.78 | 123 | -4.30% | 36.05% |
| Ferguson | 6054.00 | -0.88% | -54.00 | 115865 | 6108.00 | 6022.00 | 6141.00 | 96 | 6052.00 | 6076.00 | 50 | -2.32% | 21.10% |
| Fielmann | 64.15 | -0.47% | -0.30 | 3689 | 64.25 | 63.70 | 64.30 | 50 | 64.05 | 64.15 | 10 | -2.21% | 18.47% |
| Financiere de L'Odet | 784.00 | 0.00% | 0.00 | - | 784.00 | 784.00 | 784.00 | 27 | 776.00 | 814.00 | 26 | 5.95% | 1.55% |
| FLSMIDTH & CO | 310.50 | -0.26% | -0.80 | 22936 | 307.60 | 305.95 | 312.60 | 79 | 305.20 | 312.80 | 1288 | 4.86% | 5.90% |
| FRAPORT | 74.52 | -0.61% | -0.46 | 50365 | 74.86 | 73.80 | 74.86 | 55 | 74.48 | 74.58 | 57 | -3.87% | 19.50% |
| FRESNILLO | 736.80 | 2.02% | 14.60 | 198869 | 726.00 | 720.00 | 739.00 | 689 | 735.80 | 737.20 | 270 | 4.99% | -14.44% |
| FUCHS PETROLUB | 33.58 | -0.52% | -0.17 | 3232 | 33.55 | 33.50 | 33.65 | 122 | 33.70 | 33.80 | 125 | 0.52% | -2.82% |
| FUCHS PETROLUB PRF | 34.88 | -0.40% | -0.14 | 18125 | 34.74 | 34.36 | 34.88 | 126 | 34.84 | 34.96 | 60 | -1.02% | -2.79% |
| G4S Plc | 196.70 | -0.15% | -0.30 | 1356299 | 196.85 | 194.95 | 197.65 | 2395 | 196.75 | 197.65 | 2217 | 4.71% | -1.01% |
| Galp Energia | 13.65 | 0.00% | 0.00 | 462128 | 13.64 | 13.51 | 13.79 | 210 | 13.61 | 13.65 | 500 | 2.21% | -0.80% |
| GAM N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GEA GROUP | 26.72 | -0.34% | -0.09 | 92104 | 26.68 | 26.52 | 26.86 | 168 | 26.71 | 26.82 | 222 | 1.48% | 18.76% |
| Geberit N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Gecina | 141.70 | 1.36% | 1.90 | 21506 | 139.70 | 139.60 | 142.10 | 60 | 141.20 | 142.00 | 60 | 1.36% | 25.40% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GETINGE | 137.90 | 2.34% | 3.15 | 142095 | 135.95 | 135.25 | 138.35 | 4130 | 136.85 | 139.05 | 4244 | 7.15% | 72.55% |
| Getlink SE | 13.28 | -1.41% | -0.19 | 122905 | 13.49 | 13.18 | 13.50 | 334 | 13.26 | 13.29 | 172 | 0.30% | 12.88% |
| Gjensidige Forsikr | 180.25 | 0.17% | 0.30 | 57012 | 179.70 | 178.45 | 180.85 | 1770 | 178.05 | 180.45 | 100 | 1.84% | 33.82% |
| GLANBIA | 11.35 | -3.07% | -0.36 | 1517 | 11.60 | 11.28 | 11.34 | 4744 | 11.20 | 11.46 | 101 | 0.53% | -30.71% |
| Grifols CL.B | 17.94 | -1.64% | -0.30 | 281519 | 18.32 | 17.92 | 18.32 | 200 | 17.92 | 18.44 | 250 | -3.55% | 10.88% |
| GRIFOLS CL. A | 26.89 | 0.45% | 0.12 | 438595 | 26.84 | 26.60 | 26.93 | 253 | 26.87 | 26.89 | 280 | -1.65% | 17.78% |
| H. Lundbeck | 229.40 | -2.88% | -6.80 | 135174 | 239.00 | 225.80 | 239.40 | 1742 | 227.70 | 249.80 | 109 | -2.13% | -19.45% |
| Hammerson | 267.90 | -0.48% | -1.30 | 1004362 | 274.60 | 265.20 | 274.70 | 4500 | 267.50 | 268.80 | 2282 | 3.76% | -18.77% |
| Hannover Rueck | 148.10 | 0.00% | 0.00 | 44491 | 148.00 | 147.10 | 148.40 | 72 | 148.10 | 148.40 | 32 | -2.57% | 26.47% |
| HARGREAVES LANSDOWN | 2010.00 | -0.45% | -9.00 | 60431 | 2014.00 | 1995.50 | 2026.00 | 600 | 2007.00 | 2012.00 | 293 | 1.44% | 9.21% |
| HeidelbergCement AG | 66.18 | -3.10% | -2.12 | 294242 | 67.86 | 66.00 | 67.88 | 3 | 66.16 | 66.40 | 86 | -2.33% | 23.65% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Hexagon B | 489.00 | -1.69% | -8.40 | 393924 | 493.90 | 478.20 | 493.90 | 1168 | 484.00 | 493.20 | 1163 | 8.43% | 19.91% |
| HIKMA PHARMA | 1975.50 | 1.96% | 38.00 | 86444 | 1943.50 | 1943.50 | 1990.00 | 140 | 1974.50 | 1975.50 | 32 | 3.24% | 15.56% |
| HOCHTIEF | 104.40 | -0.85% | -0.90 | 22062 | 105.40 | 103.70 | 105.40 | 39 | 104.30 | 104.40 | 20 | 0.58% | -10.92% |
| Hugo Boss | 51.94 | -2.70% | -1.44 | 106676 | 53.22 | 51.70 | 53.22 | 110 | 51.72 | 51.94 | 2 | -1.85% | -3.39% |
| HUSQVARNA | 78.98 | -3.99% | -3.28 | 1085608 | 78.08 | 76.40 | 79.46 | 7210 | 78.38 | 79.66 | 7205 | 2.07% | 20.29% |
| ICADE | 80.05 | 0.69% | 0.55 | 8117 | 79.45 | 78.97 | 80.15 | 55 | 79.95 | 80.05 | 51 | 0.63% | 20.38% |
| Iliad | 79.68 | -2.02% | -1.64 | 75449 | 81.08 | 79.46 | 81.08 | 40 | 79.54 | 79.74 | 52 | -0.23% | -34.80% |
| Imerys | 37.80 | -2.58% | -1.00 | 35656 | 38.52 | 37.16 | 38.62 | 114 | 37.78 | 37.84 | 360 | -1.82% | -9.66% |
| IMI PLC | 1014.50 | -2.31% | -24.00 | 29537 | 1027.00 | 1009.50 | 1031.50 | 156 | 1011.00 | 1015.50 | 250 | -0.05% | 7.07% |
| IMMOFINANZ | 24.62 | 0.59% | 0.14 | 32851 | 24.50 | 24.48 | 24.68 | 646 | 24.62 | 24.69 | 642 | -0.67% | 17.04% |
| INCHCAPE | 644.00 | 0.16% | 1.00 | 22422 | 639.00 | 637.00 | 645.00 | 166 | 644.00 | 645.50 | 440 | 1.66% | 16.35% |
| Industrivärden A | 221.80 | -0.36% | -0.80 | 28496 | 221.80 | 220.40 | 222.60 | 1000 | 216.60 | 228.00 | 1000 | 1.56% | 21.27% |
| Industrivärden C | 216.30 | -0.55% | -1.20 | 73183 | 216.50 | 214.90 | 217.20 | 2631 | 214.60 | 218.00 | 2068 | 1.12% | 20.97% |
| Infineon Technologie | 18.19 | -1.79% | -0.33 | 1361541 | 18.40 | 17.93 | 18.45 | 83 | 18.18 | 18.21 | 324 | 4.22% | 4.28% |
| Informa Plc | 844.00 | 0.48% | 4.00 | 421274 | 838.80 | 836.20 | 851.40 | 713 | 842.40 | 844.40 | 373 | 1.25% | 33.63% |
| INGENICO | 91.96 | 4.29% | 3.78 | 97939 | 88.40 | 88.40 | 92.14 | 50 | 91.90 | 92.00 | 45 | 7.98% | 86.19% |
| Inmarsat | 584.20 | -0.07% | -0.40 | 49793 | 584.40 | 581.80 | 585.20 | 1900 | 584.40 | 585.60 | 1022 | -0.58% | 53.13% |
| Intercontinental Hot | 5035.00 | 0.50% | 25.00 | 176150 | 5019.00 | 4995.50 | 5100.00 | 66 | 5035.00 | 5038.00 | 2 | 0.20% | 19.12% |
| Intertek Group | 5456.00 | 1.53% | 82.00 | 58836 | 5324.00 | 5314.00 | 5458.00 | 2 | 5454.00 | 5458.00 | 100 | 0.33% | 13.41% |
| INTU PROPERTIES | 39.41 | -9.40% | -4.09 | 159248 | 43.18 | 39.10 | 43.18 | 7567 | 38.81 | 39.84 | 14000 | -5.54% | -65.49% |
| Investec Plc | 494.00 | -0.72% | -3.60 | 704523 | 492.00 | 487.10 | 494.70 | 299 | 493.40 | 494.90 | 332 | 6.97% | 12.32% |
| Ipsen | 92.95 | 0.70% | 0.65 | 37722 | 92.10 | 92.10 | 94.20 | 7 | 92.95 | 93.10 | 52 | 2.82% | -17.63% |
| ISS | 174.40 | -0.46% | -0.80 | 50736 | 173.00 | 171.85 | 174.75 | 2279 | 173.00 | 177.95 | 92 | 0.96% | -4.04% |
| ITV Plc | 124.10 | -1.12% | -1.40 | 1850561 | 124.75 | 122.10 | 124.75 | 4785 | 123.60 | 124.15 | 1928 | -0.68% | -0.68% |
| JCDECAUX | 24.64 | -0.16% | -0.04 | 43492 | 24.40 | 24.20 | 24.70 | 101 | 24.64 | 24.66 | 121 | 1.90% | - |
| JERONIMO MARTINS | 16.09 | 2.45% | 0.39 | 98750 | 15.71 | 15.70 | 16.10 | 224 | 16.08 | 16.09 | 220 | 3.51% | 56.09% |
| WOOD GROUP (JOHN) | 430.60 | -4.84% | -21.90 | 707614 | 451.40 | 421.70 | 456.90 | 287 | 430.00 | 434.00 | 100 | 1.63% | -15.10% |
| Johnson, Matthey | 3126.00 | -1.67% | -53.00 | 140779 | 3111.00 | 3069.00 | 3152.00 | 380 | 3123.00 | 3146.00 | 893 | -1.23% | 12.20% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| JYSKE BANK | 206.40 | -1.99% | -4.20 | 14817 | 209.50 | 205.00 | 209.50 | 1932 | 204.80 | 208.00 | 1942 | -1.67% | -12.28% |
| K+S | 14.79 | -2.98% | -0.46 | 288278 | 15.15 | 14.60 | 15.20 | 900 | 14.79 | 14.80 | 273 | -2.09% | -6.36% |
| KERRY GROUP A | 105.40 | -0.57% | -0.60 | 16588 | 106.00 | 105.20 | 105.20 | 112 | 105.60 | 106.80 | 190 | -1.13% | 21.92% |
| Kesko 'A' | 50.60 | 1.61% | 0.80 | 115 | 50.40 | 50.40 | 50.60 | 61 | 50.00 | 50.60 | 32 | -3.80% | 15.79% |
| KESKO B | 54.82 | 0.33% | 0.18 | 92318 | 54.82 | 54.56 | 55.38 | 595 | 53.96 | 55.70 | 565 | -4.53% | 16.66% |
| KINGFISHER | 200.20 | -2.25% | -4.60 | 1092894 | 205.00 | 199.15 | 205.20 | 81 | 200.00 | 200.30 | 1494 | -2.34% | -3.10% |
| Kinnevik AB 'B' | 265.70 | -1.85% | -5.00 | 391868 | 270.10 | 258.00 | 274.60 | 2138 | 264.00 | 268.00 | 2142 | -2.71% | 24.68% |
| Klépierre | 29.94 | -0.27% | -0.08 | 702566 | 29.98 | 29.79 | 30.00 | 198 | 29.84 | 29.97 | 363 | 5.39% | 10.77% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | 880 | 816.00 | 829.00 | 880 | - | - |
| BOSKALIS WESTMINSTER | 20.36 | -1.55% | -0.32 | 68900 | 20.50 | 20.20 | 20.51 | 114 | 20.34 | 20.38 | 216 | 1.50% | -5.96% |
| Koninklijke DSM | 107.60 | -0.83% | -0.90 | 249421 | 108.30 | 106.35 | 109.40 | 18 | 107.60 | 107.70 | 7 | -4.78% | 51.04% |
| KONINKLIJKE KPN | 2.78 | 0.32% | 0.01 | 3176435 | 2.77 | 2.76 | 2.79 | 1596 | 2.78 | 2.79 | 1499 | 1.38% | 8.75% |
| Koninklijke Vopak | 43.97 | 0.43% | 0.19 | 46466 | 43.77 | 43.66 | 44.50 | 733 | 43.51 | 44.00 | 100 | -0.61% | 10.56% |
| Lagardère | 20.84 | -0.67% | -0.14 | 63419 | 20.90 | 20.74 | 20.98 | 650 | 20.84 | 20.88 | 215 | 0.77% | -5.49% |
| LAND SECURITES GRP | 831.20 | 0.90% | 7.40 | 317798 | 823.20 | 820.20 | 836.00 | 722 | 827.80 | 834.60 | 722 | 4.24% | 3.13% |
| Lanxess | 56.30 | -2.15% | -1.24 | 107081 | 56.96 | 55.36 | 57.22 | 235 | 56.26 | 56.32 | 76 | -3.92% | 39.05% |
| Legrand | 65.82 | -0.51% | -0.34 | 130211 | 66.10 | 65.26 | 66.16 | 63 | 65.76 | 65.98 | 84 | 0.18% | 33.13% |
| Leonardo S.p.A. | 11.34 | -3.08% | -0.36 | 410297 | 11.59 | 11.29 | 11.62 | 486 | 11.32 | 11.35 | 1200 | -1.39% | 47.78% |
| LONDON STOCK EXCH. | 7348.00 | -0.41% | -30.00 | 139782 | 7379.00 | 7332.00 | 7432.00 | 80 | 7340.00 | 7348.00 | 3 | 8.06% | 82.33% |
| Lonza N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lundun Petroleum | 309.40 | -5.21% | -17.00 | 220622 | 328.40 | 306.00 | 330.40 | 36 | 306.70 | 311.60 | 36 | -1.24% | 39.81% |
| Man Group | 167.20 | 2.64% | 4.30 | 802560 | 160.35 | 159.95 | 167.55 | 23944 | 165.35 | 167.30 | 2849 | -1.07% | 25.48% |
| MAPFRE | 2.49 | -1.11% | -0.03 | 922064 | 2.51 | 2.46 | 2.51 | 1347 | 2.48 | 2.49 | 5400 | -1.54% | 7.60% |
| MARKS & SPENCER GRP | 203.70 | -1.02% | -2.10 | 1316303 | 204.40 | 202.10 | 205.50 | 1218 | 203.60 | 203.80 | 2500 | 1.70% | -13.49% |
| MEDIASET | 6.01 | -1.15% | -0.07 | 278864 | 6.06 | 5.94 | 6.07 | 950 | 6.01 | 6.02 | 613 | -1.80% | 9.95% |
| MEDIASET | 2.73 | -1.26% | -0.04 | 103164 | 2.77 | 2.71 | 2.77 | 12477 | 2.71 | 2.74 | 1700 | -1.35% | -0.07% |
| Mediobanca | 9.52 | -0.81% | -0.08 | 826763 | 9.56 | 9.50 | 9.58 | 500 | 9.50 | 9.54 | 577 | -0.79% | 29.45% |
| MEGGITT | 626.60 | 1.16% | 7.20 | 407378 | 616.80 | 616.60 | 628.60 | 418 | 625.40 | 627.40 | 547 | -0.85% | 33.32% |
| Melrose Industries | 204.90 | -0.58% | -1.20 | 2781993 | 202.50 | 200.70 | 205.10 | 2600 | 204.80 | 205.30 | 2895 | 0.24% | 25.17% |
| MERCK KGAA | 98.72 | -0.80% | -0.80 | 180547 | 99.76 | 98.66 | 100.55 | 60 | 98.56 | 98.74 | 130 | 5.29% | 9.88% |
| Merlin Entertainment | 452.20 | 0.11% | 0.50 | 173678 | 451.60 | 451.60 | 452.40 | 1862 | 452.10 | 452.50 | 3910 | 0.07% | 41.80% |
| METSO OYJ | 38.07 | -1.27% | -0.49 | 169328 | 38.35 | 37.22 | 38.36 | 854 | 37.55 | 38.61 | 817 | 4.39% | 66.32% |
| MONDI | 1629.50 | -3.03% | -51.00 | 349142 | 1675.00 | 1626.00 | 1675.00 | 354 | 1625.50 | 1632.50 | 616 | 0.15% | -0.34% |
| MORRISON WM SMKTS | 203.00 | -2.36% | -4.90 | 2134218 | 207.60 | 201.90 | 208.10 | 1400 | 202.80 | 203.00 | 5900 | 6.09% | -4.61% |
| Mowi | 209.80 | 1.84% | 3.80 | 495918 | 206.00 | 204.40 | 211.00 | 2507 | 208.80 | 211.50 | 1103 | 2.09% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Neste Corp | 28.89 | 2.05% | 0.58 | 518359 | 28.40 | 28.28 | 28.98 | 37 | 28.64 | 29.31 | 1079 | 1.51% | 28.86% |
| NN Group | 32.40 | -1.16% | -0.38 | 313406 | 32.72 | 32.13 | 32.79 | 167 | 32.40 | 32.49 | 181 | -0.34% | -6.71% |
| NOKIAN TYRES | 26.76 | -2.44% | -0.67 | 195014 | 27.42 | 26.47 | 27.42 | 40 | 26.71 | 27.27 | 1159 | 4.74% | -0.22% |
| Norsk Hydro | 32.84 | -3.01% | -1.02 | 2657552 | 33.62 | 32.50 | 33.62 | 176 | 32.45 | 33.20 | 63 | -0.94% | -16.18% |
| NOVOZYMES | 296.00 | 0.85% | 2.50 | 107012 | 293.00 | 291.90 | 296.70 | 1347 | 293.50 | 350.00 | 34 | 1.30% | 1.79% |
| OCI | 20.99 | -0.85% | -0.18 | 37011 | 21.17 | 20.96 | 21.26 | 140 | 20.81 | 21.02 | 140 | -3.32% | 18.15% |
| OMV | 47.64 | 1.75% | 0.82 | 232337 | 47.02 | 46.94 | 47.73 | 23 | 47.20 | 47.97 | 22 | 1.15% | 24.81% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |