Finanz und Wirtschaft 
27.10.2020 12:59:49
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 23.10.2020 | 937.77 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 26.10.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 27.10.2020 / 12:59 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -6.54% | 988.4 | 593.8 |
| 1 Woche | -2.67% | 944.9 | 917.2 |
| 1 Monat | 3.82% | 959.6 | 908.2 |
| 3 Monate | 2.74% | 959.6 | 882.8 |
| 6 Monate | 27.48% | 959.6 | 725.1 |
| 1 Jahr | 0.38% | 988.4 | 593.8 |
| 3 Jahre | -0.03% | 1008.6 | 593.8 |
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 | 1031.00 | -1.10% | -11.50 | 83109 | 1039.50 | 1022.75 | 1044.00 | 346 | 1030.50 | 1031.50 | 683 | -1.74% | -5.40% |
| ACCIONA | 93.90 | -1.05% | -1.00 | 4115 | 94.65 | 92.50 | 94.65 | 78 | 93.80 | 93.95 | 22 | -2.52% | 1.23% |
| ACCOR | 22.92 | -0.56% | -0.13 | 57260 | 23.01 | 22.27 | 23.01 | 108 | 22.91 | 22.93 | 4 | -0.65% | -44.87% |
| Acerinox | 7.39 | 0.07% | 0.01 | 38166 | 7.35 | 7.30 | 7.45 | 289 | 7.38 | 7.39 | 671 | 2.30% | -26.34% |
| ACS ACTIVIDADES DE C | 21.50 | -2.05% | -0.45 | 132411 | 21.73 | 21.24 | 21.74 | 436 | 21.49 | 21.51 | 242 | -5.51% | -38.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2787.00 | 0.94% | 26.00 | 12763 | 2755.00 | 2739.00 | 2790.00 | 43 | 2787.00 | 2788.00 | 281 | 0.58% | 19.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AGEAS/NV | 36.53 | -0.73% | -0.27 | 55238 | 36.90 | 36.23 | 36.90 | 32 | 36.52 | 36.54 | 121 | 2.28% | -30.36% |
| AGGREKO | 457.20 | -1.30% | -6.00 | 33301 | 459.60 | 452.60 | 460.40 | 146 | 456.80 | 457.60 | 88 | -0.09% | -44.39% |
| ALFA LAVAL | 182.65 | -1.40% | -2.60 | 171293 | 184.10 | 180.30 | 184.35 | 427 | 182.75 | 182.90 | 67 | -6.27% | -21.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 40.29 | -0.05% | -0.02 | 52920 | 40.35 | 39.56 | 40.35 | 98 | 40.27 | 40.29 | 234 | -1.63% | -4.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 28.82 | -3.29% | -0.98 | 68220 | 29.48 | 28.56 | 29.48 | 221 | 28.82 | 28.86 | 232 | -0.47% | -22.60% |
| ANTOFAGASTA | 1033.00 | 1.08% | 11.00 | 123772 | 1017.50 | 1006.50 | 1036.50 | 592 | 1031.00 | 1032.50 | 726 | -1.45% | 10.99% |
| Arkema | 86.80 | -0.80% | -0.70 | 39432 | 87.52 | 85.58 | 87.52 | 100 | 86.78 | 87.06 | 418 | -5.49% | -7.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 365.60 | -0.54% | -2.00 | 27313 | 367.00 | 361.60 | 367.20 | 130 | 365.40 | 366.00 | 745 | -2.60% | -29.03% |
| ASHTEAD GROUP | 2905.00 | 0.35% | 10.00 | 39045 | 2900.00 | 2850.00 | 2906.00 | 110 | 2903.00 | 2905.00 | 102 | -2.69% | 19.33% |
| ATOS | 63.76 | 0.95% | 0.60 | 54726 | 63.56 | 63.06 | 64.14 | 133 | 63.74 | 63.78 | 21 | -8.94% | -25.97% |
| Aéroports de Paris | 83.60 | -1.82% | -1.55 | 13115 | 85.00 | 81.85 | 85.10 | 130 | 83.50 | 83.60 | 13 | 1.43% | -51.62% |
| BABCOCK INT GROUP | 237.60 | -3.65% | -9.00 | 30556 | 247.30 | 236.40 | 247.30 | 671 | 236.90 | 238.80 | 1812 | -4.12% | -60.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.11 | -0.54% | -0.01 | 7100 | 1.12 | 1.11 | 1.12 | 757 | 1.09 | 1.10 | 5700 | -2.27% | -19.87% |
| B. COM. PORTUGUES | 0.07 | -1.59% | -0.00 | 156267 | 0.07 | 0.07 | 0.07 | 41406 | 0.07 | 0.07 | 5170 | -3.20% | -62.72% |
| BA.SABADELL | 0.28 | -0.25% | -0.00 | 1622585 | 0.29 | 0.28 | 0.29 | 20074 | 0.28 | 0.28 | 7208 | 1.65% | -72.86% |
| Bank of Ireland | 2.04 | 3.34% | 0.07 | 154798 | 2.02 | 2.00 | 2.08 | 2335 | 2.04 | 2.04 | 219 | 7.51% | -59.57% |
| BANKINTER | 3.37 | -3.46% | -0.12 | 953390 | 3.50 | 3.34 | 3.54 | 2378 | 3.37 | 3.37 | 269 | -0.51% | -46.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 522.20 | -0.91% | -4.80 | 109058 | 524.40 | 518.00 | 526.80 | 362 | 522.00 | 522.40 | 434 | -1.88% | -29.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 4193.00 | -0.24% | -10.00 | 18461 | 4195.00 | 4129.00 | 4208.00 | 96 | 4191.00 | 4195.00 | 45 | -1.18% | -13.66% |
| Bic | 40.18 | -2.19% | -0.90 | 3490 | 40.88 | 39.86 | 40.88 | 44 | 40.12 | 40.24 | 70 | -4.11% | -33.58% |
| bioMerieux | 129.70 | 2.45% | 3.10 | 11035 | 127.10 | 124.90 | 130.20 | 60 | 129.90 | 130.20 | 80 | -7.39% | 59.65% |
| Boliden | 246.80 | -0.84% | -2.10 | 219481 | 248.90 | 244.80 | 251.00 | 341 | 246.80 | 246.90 | 251 | -1.58% | -0.04% |
| Bolloré | 3.17 | 0.06% | 0.00 | 200173 | 3.16 | 3.10 | 3.18 | 1115 | 3.16 | 3.17 | 350 | -3.53% | -18.40% |
| Bouygues | 29.04 | -2.91% | -0.87 | 122652 | 29.79 | 28.72 | 29.80 | 208 | 29.02 | 29.05 | 372 | -3.39% | -21.33% |
| bpost | 7.75 | -0.32% | -0.03 | 13260 | 7.75 | 7.68 | 7.79 | 100 | 7.74 | 7.79 | 100 | -4.31% | -24.56% |
| BRENNTAG | 58.06 | 7.52% | 4.06 | 143186 | 56.00 | 55.66 | 58.06 | 46 | 58.04 | 58.08 | 18 | -2.26% | 11.11% |
| BRITISH LAND CO | 371.70 | -1.41% | -5.30 | 81184 | 379.60 | 368.90 | 379.70 | 317 | 371.70 | 372.10 | 515 | 3.29% | -40.83% |
| BUNZL | 2483.00 | 1.02% | 25.00 | 20853 | 2453.00 | 2439.00 | 2487.00 | 237 | 2482.00 | 2485.00 | 108 | -3.34% | 18.34% |
| BURBERRY GROUP | 1411.50 | -0.25% | -3.50 | 51910 | 1418.50 | 1386.50 | 1418.50 | 387 | 1411.50 | 1413.00 | 484 | -7.97% | -36.03% |
| Bureau Veritas | 19.71 | 0.33% | 0.07 | 69779 | 19.73 | 19.36 | 19.75 | 55 | 19.70 | 19.71 | 237 | 0.67% | -15.69% |
| Cap Gemini | 102.95 | 3.53% | 3.51 | 117121 | 105.20 | 102.20 | 106.95 | 42 | 102.95 | 103.00 | 62 | -9.85% | -8.90% |
| CAPITA | 23.74 | -5.94% | -1.50 | 319389 | 24.97 | 23.65 | 25.64 | 15140 | 23.52 | 23.76 | 4092 | -5.31% | -84.66% |
| CARLSBERG B | 846.60 | 0.24% | 2.00 | 19361 | 844.40 | 838.40 | 847.20 | 100 | 846.20 | 847.00 | 9 | -3.30% | -15.06% |
| Carnival | 938.80 | 1.03% | 9.60 | 49010 | 935.00 | 911.60 | 945.00 | 309 | 938.00 | 940.00 | 11 | -1.86% | -74.49% |
| Casino Guichard | 21.64 | -2.68% | -0.59 | 20205 | 21.89 | 21.56 | 21.95 | 33 | 21.58 | 21.74 | 152 | 1.05% | -46.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 668.40 | 2.80% | 18.20 | 25171 | 653.60 | 652.00 | 668.40 | 109 | 668.20 | 668.60 | 112 | -1.90% | 22.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 6.96 | -1.81% | -0.13 | 143729 | 7.11 | 6.88 | 7.11 | 509 | 6.96 | 6.96 | 415 | -2.80% | -27.99% |
| CNP Assurances | 10.08 | -4.18% | -0.44 | 47706 | 10.53 | 10.05 | 10.54 | 424 | 10.05 | 10.08 | 990 | -2.32% | -40.53% |
| Coca-Cola HBC | 1934.50 | -0.85% | -16.50 | 65101 | 1959.00 | 1916.00 | 1959.00 | 102 | 1933.00 | 1935.00 | 331 | 1.59% | -23.94% |
| Corporación Financiera | 34.08 | 0.07% | 0.03 | 82 | 34.00 | 34.00 | 34.08 | 93 | 33.25 | 33.60 | 93 | -1.37% | -29.38% |
| Covivio | 52.30 | -3.24% | -1.75 | 12295 | 54.10 | 51.85 | 54.10 | 34 | 52.20 | 52.30 | 208 | -5.01% | -46.54% |
| Croda Int | 6330.00 | 1.61% | 100.00 | 28421 | 6228.00 | 6214.00 | 6336.00 | 206 | 6330.00 | 6336.00 | 51 | -2.04% | 21.80% |
| DLY MAIL & GEN TRUST | 698.00 | -0.71% | -5.00 | 538 | 713.00 | 698.00 | 713.00 | 114 | 696.00 | 700.00 | 214 | 3.69% | -15.61% |
| Davide Campari-Milan | 9.25 | 1.92% | 0.17 | 368570 | 9.11 | 9.06 | 9.40 | 434 | 9.25 | 9.26 | 331 | -3.18% | 11.27% |
| DCC | 5156.00 | 2.50% | 126.00 | 21951 | 5010.00 | 4995.00 | 5162.00 | 37 | 5154.00 | 5156.00 | 25 | -4.19% | -23.09% |
| Demant | 216.00 | 0.56% | 1.20 | 14782 | 214.60 | 213.00 | 216.30 | 586 | 216.30 | 216.90 | 104 | 5.09% | 2.29% |
| DEUTSCHE LUFTHANSA | 7.90 | -2.49% | -0.20 | 633418 | 8.05 | 7.80 | 8.12 | 432 | 7.90 | 7.90 | 1116 | 1.63% | -50.44% |
| Deutsche Wohnen | 43.13 | -0.05% | -0.02 | 40912 | 43.32 | 42.88 | 43.43 | 65 | 43.13 | 43.14 | 157 | -3.77% | 18.45% |
| Direct Line Insuranc | 273.80 | -0.98% | -2.70 | 71064 | 275.30 | 272.10 | 275.30 | 862 | 273.70 | 274.10 | 1086 | -1.25% | -11.77% |
| DIA | 0.12 | 0.33% | 0.00 | 58085 | 0.12 | 0.12 | 0.12 | 21857 | 0.12 | 0.12 | 12967 | 4.32% | 17.64% |
| Dixons Carphone | 103.20 | -2.09% | -2.20 | 52716 | 104.50 | 102.50 | 106.70 | 342 | 103.10 | 103.70 | 323 | 1.84% | -27.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 296.60 | -0.27% | -0.80 | 26453 | 296.00 | 294.00 | 297.60 | 303 | 295.00 | 297.60 | 272 | 1.16% | -5.04% |
| DSV Panalpina | 1028.50 | 1.23% | 12.50 | 28161 | 1034.00 | 1020.00 | 1041.00 | 102 | 1028.00 | 1029.00 | 46 | -3.88% | 32.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 520.40 | 0.54% | 2.80 | 113049 | 533.00 | 507.40 | 549.80 | 5 | 519.80 | 521.20 | 717 | 5.46% | -63.54% |
| Edenred | 41.58 | 1.04% | 0.43 | 45591 | 41.09 | 40.69 | 41.62 | 1149 | 41.40 | 41.56 | 2 | -0.94% | -10.54% |
| EDP Renováveis | 15.94 | -0.56% | -0.09 | 42051 | 15.90 | 15.78 | 15.94 | 196 | 15.94 | 15.96 | 234 | -4.24% | 54.13% |
| Eiffage | 67.04 | -2.30% | -1.58 | 95945 | 68.10 | 66.40 | 68.34 | 36 | 66.96 | 67.06 | 263 | -3.65% | -33.05% |
| Electrolux B | 204.70 | 0.64% | 1.30 | 170515 | 204.10 | 201.10 | 206.10 | 793 | 204.70 | 204.90 | 1080 | -3.10% | -11.49% |
| Elekta B | 105.45 | 0.19% | 0.20 | 114271 | 105.15 | 104.80 | 107.00 | 37 | 105.35 | 105.55 | 509 | -10.27% | -14.64% |
| Elisa A | 44.33 | 0.05% | 0.02 | 33187 | 44.22 | 43.74 | 44.45 | 191 | 44.31 | 44.33 | 190 | -5.40% | -9.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 19.54 | -1.13% | -0.22 | 37422 | 19.63 | 19.45 | 19.67 | 417 | 19.52 | 19.54 | 411 | 1.97% | -13.61% |
| ERSTE GROUP BANK | 18.18 | -0.25% | -0.04 | 298389 | 17.94 | 17.94 | 18.32 | 140 | 18.18 | 18.20 | 413 | 4.08% | -45.81% |
| Eurazeo | 42.06 | -1.68% | -0.72 | 5957 | 42.76 | 41.56 | 42.76 | 13 | 42.02 | 42.10 | 115 | -2.02% | -29.93% |
| Eutelsat Communicati | 8.79 | 0.78% | 0.07 | 136789 | 8.73 | 8.70 | 8.86 | 988 | 8.78 | 8.79 | 193 | 4.13% | -40.16% |
| Exor NV | 47.44 | -1.73% | -0.83 | 34265 | 48.24 | 47.13 | 48.28 | 143 | 47.41 | 47.44 | 144 | 1.44% | -30.48% |
| Faurecia | 36.96 | -1.26% | -0.47 | 49294 | 37.65 | 36.45 | 37.65 | 89 | 36.97 | 36.99 | 24 | -3.08% | -21.97% |
| Ferguson | 7978.00 | 0.10% | 8.00 | 19514 | 7978.00 | 7896.00 | 7992.00 | 28 | 7978.00 | 7980.00 | 97 | -1.21% | 15.07% |
| Fielmann | 67.10 | -0.15% | -0.10 | 1026 | 66.95 | 66.85 | 67.33 | 15 | 67.05 | 67.25 | 61 | -3.24% | -6.54% |
| Financiere de L'Odet | 680.00 | -0.44% | -3.00 | 13 | 668.00 | 668.00 | 680.00 | 1 | 678.00 | 682.00 | 6 | 1.64% | -13.32% |
| FLSMIDTH & CO | 165.40 | -2.71% | -4.60 | 6350 | 169.05 | 164.25 | 169.50 | 4 | 165.55 | 166.00 | 43 | -5.19% | -35.92% |
| FRAPORT | 35.04 | -1.35% | -0.48 | 36504 | 35.22 | 34.68 | 35.26 | 625 | 35.00 | 35.04 | 326 | 6.54% | -53.28% |
| Frasers Group | 404.80 | 2.79% | 11.00 | 20975 | 392.40 | 389.80 | 405.20 | 195 | 403.80 | 406.00 | 12 | 11.43% | -13.90% |
| FRESNILLO | 1249.50 | 2.88% | 35.00 | 55109 | 1226.50 | 1214.00 | 1256.00 | 159 | 1248.50 | 1249.50 | 2 | -8.86% | 88.53% |
| FUCHS PETROLUB | 34.05 | -0.44% | -0.15 | 964 | 33.85 | 33.85 | 34.30 | 1 | 34.00 | 34.15 | 115 | 3.32% | -14.07% |
| FUCHS PETROLUB PRF | 46.64 | 0.52% | 0.24 | 5268 | 46.04 | 45.78 | 46.96 | 46 | 46.60 | 46.78 | 78 | 2.38% | 5.26% |
| G4S Plc | 207.90 | -0.72% | -1.50 | 568393 | 209.00 | 207.50 | 209.60 | 2069 | 207.70 | 208.00 | 7641 | 0.92% | -4.34% |
| Galp Energia | 7.72 | -0.36% | -0.03 | 799084 | 7.74 | 7.65 | 7.84 | 5939 | 7.70 | 7.73 | 320 | -5.23% | -47.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 29.66 | 0.27% | 0.08 | 153560 | 29.66 | 29.11 | 29.68 | 97 | 29.66 | 29.69 | 60 | -3.08% | 0.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 108.30 | -1.28% | -1.40 | 16000 | 109.90 | 107.10 | 110.00 | 40 | 108.20 | 108.40 | 50 | 1.76% | -31.39% |
| Getinge B | 179.90 | 4.29% | 7.40 | 103020 | 171.60 | 170.90 | 180.15 | 110 | 180.00 | 180.15 | 131 | -9.14% | -0.63% |
| Getlink SE | 12.30 | -1.68% | -0.21 | 73767 | 12.47 | 12.13 | 12.47 | 572 | 12.29 | 12.30 | 564 | 1.38% | -19.50% |
| Gjensidige Forsikr | 187.50 | 0.05% | 0.10 | 17688 | 187.20 | 185.10 | 188.00 | 274 | 187.40 | 187.60 | 320 | -3.35% | 1.68% |
| GLANBIA | 8.09 | -1.16% | -0.10 | 12358 | 8.13 | 8.05 | 8.05 | 111 | 8.07 | 8.10 | 673 | -4.44% | -21.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Grifols CL.B | 15.24 | -0.78% | -0.12 | 4803 | 15.24 | 15.16 | 15.34 | 332 | 15.24 | 15.30 | 1514 | -7.02% | -25.44% |
| GRIFOLS CL. A | 25.01 | -0.04% | -0.01 | 61904 | 24.96 | 24.75 | 25.06 | 306 | 25.00 | 25.02 | 103 | -6.29% | -20.67% |
| H. Lundbeck | 186.90 | -0.19% | -0.35 | 13404 | 187.35 | 183.95 | 187.35 | 8 | 186.80 | 186.95 | 525 | -4.07% | -26.42% |
| Hammerson | 18.96 | -3.36% | -0.66 | 443260 | 19.70 | 18.69 | 19.85 | 159100 | 18.50 | 18.91 | 1156 | 9.81% | -30.56% |
| Hannover Rueck | 127.20 | -0.16% | -0.20 | 13032 | 127.00 | 125.70 | 127.40 | 10 | 127.20 | 127.30 | 137 | -1.62% | -26.10% |
| HARGREAVES LANSDOWN | 1384.50 | 0.40% | 5.50 | 19513 | 1377.50 | 1366.00 | 1385.75 | 121 | 1384.00 | 1385.00 | 253 | -2.51% | -28.64% |
| HeidelbergCement AG | 51.30 | -1.61% | -0.84 | 47079 | 52.16 | 50.90 | 52.16 | 171 | 51.28 | 51.32 | 222 | -5.20% | -19.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 652.20 | 0.09% | 0.60 | 75284 | 657.00 | 644.40 | 657.00 | 6 | 652.20 | 652.40 | 36 | -4.49% | 24.54% |
| HIKMA PHARMA | 2583.00 | 1.21% | 31.00 | 19527 | 2540.00 | 2529.00 | 2586.00 | 31 | 2582.00 | 2584.00 | 55 | -3.55% | 28.63% |
| HOCHTIEF | 66.85 | -1.04% | -0.70 | 5969 | 68.00 | 65.70 | 68.00 | 37 | 66.85 | 67.00 | 12 | -0.81% | -40.80% |
| Hugo Boss | 21.68 | -1.45% | -0.32 | 49739 | 22.00 | 21.38 | 22.00 | 87 | 21.66 | 21.70 | 20 | 0.92% | -49.11% |
| HUSQVARNA B | 93.38 | 0.69% | 0.64 | 120239 | 93.32 | 91.50 | 93.52 | 197 | 93.34 | 93.42 | 242 | -9.87% | 23.85% |
| Icade SA | 45.02 | -3.02% | -1.40 | 8231 | 46.48 | 44.50 | 46.48 | 43 | 45.00 | 45.12 | 37 | 0.74% | -52.09% |
| Iliad | 164.70 | 1.57% | 2.55 | 3145 | 163.00 | 162.30 | 165.05 | 65 | 164.55 | 165.25 | 23 | -3.22% | 40.33% |
| Imerys | 26.94 | -1.32% | -0.36 | 3390 | 27.22 | 26.94 | 27.58 | 7 | 26.94 | 26.98 | 99 | -6.89% | -27.47% |
| IMI PLC | 1086.00 | -1.09% | -12.00 | 8174 | 1097.00 | 1080.00 | 1097.00 | 77 | 1085.00 | 1087.00 | 530 | -0.09% | -6.79% |
| Immofinanz | 12.65 | -3.36% | -0.44 | 38925 | 12.90 | 12.55 | 12.90 | 615 | 12.64 | 12.70 | 249 | -2.46% | -45.46% |
| Inchcape | 492.40 | -0.28% | -1.40 | 27764 | 493.40 | 489.00 | 495.60 | 30 | 492.20 | 493.00 | 179 | 2.32% | -30.20% |
| Industrivärden A | 240.00 | -1.07% | -2.60 | 55694 | 243.00 | 238.80 | 243.20 | 337 | 239.80 | 240.40 | 290 | -2.49% | 4.39% |
| Industrivärden C | 232.70 | -1.10% | -2.60 | 10293 | 235.50 | 231.60 | 235.75 | 140 | 232.60 | 232.90 | 250 | -2.73% | 3.98% |
| Infineon Technologie | 26.16 | -0.89% | -0.23 | 931553 | 26.60 | 25.82 | 26.77 | 1190 | 26.14 | 26.16 | 931 | -4.24% | 30.18% |
| Informa Plc | 449.80 | 0.76% | 3.40 | 482018 | 439.70 | 436.90 | 450.80 | 1171 | 449.70 | 450.00 | 293 | 7.28% | -48.08% |
| Ingenico Group | 125.15 | -1.96% | -2.50 | 14651 | 127.15 | 123.95 | 127.70 | 100 | 124.55 | 125.05 | 65 | -5.13% | 31.82% |
| Intercontinental Hot | 3981.00 | -1.46% | -59.00 | 36219 | 4027.00 | 3874.00 | 4034.00 | 99 | 3981.00 | 3986.00 | 47 | -3.35% | -22.47% |
| Intertek Group | 5946.00 | 2.24% | 130.00 | 7822 | 5872.00 | 5816.00 | 5956.00 | 3 | 5940.00 | 5944.00 | 38 | -5.68% | -0.38% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec PLC | 162.55 | -0.70% | -1.15 | 66956 | 162.00 | 160.90 | 164.05 | 414 | 162.50 | 162.80 | 689 | 7.49% | -48.26% |
| Ipsen | 78.30 | -1.63% | -1.30 | 8282 | 80.30 | 77.65 | 80.30 | 74 | 78.30 | 78.45 | 11 | 2.58% | 1.40% |
| ISS | 84.84 | -1.21% | -1.04 | 96253 | 85.98 | 82.98 | 86.00 | 79 | 84.76 | 85.20 | 297 | -7.08% | -46.38% |
| ITV Plc | 72.24 | -2.25% | -1.66 | 581877 | 73.82 | 72.18 | 73.82 | 1667 | 72.38 | 72.46 | 3531 | 2.50% | -51.08% |
| JCDECAUX | 13.52 | -0.29% | -0.04 | 54241 | 13.50 | 13.32 | 13.57 | 369 | 13.50 | 13.52 | 159 | -0.95% | -50.44% |
| Jeronimo Martins | 14.35 | -0.83% | -0.12 | 17034 | 14.43 | 14.29 | 14.43 | 264 | 14.34 | 14.36 | 18 | -0.69% | -1.40% |
| WOOD GROUP (JOHN) | 218.20 | -0.37% | -0.80 | 31156 | 217.60 | 215.60 | 219.00 | 9 | 217.80 | 218.20 | 199 | -0.82% | -45.36% |
| Johnson, Matthey | 2328.00 | -0.17% | -4.00 | 47936 | 2313.00 | 2313.00 | 2349.00 | 132 | 2327.00 | 2329.00 | 113 | -2.02% | -22.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 193.90 | -1.45% | -2.85 | 8231 | 196.40 | 192.80 | 197.25 | 144 | 194.15 | 194.85 | 122 | -2.41% | -19.17% |
| K+S | 6.12 | -1.23% | -0.08 | 21264 | 6.15 | 6.08 | 6.18 | 159 | 6.12 | 6.12 | 205 | -2.02% | -44.14% |
| KERRY GROUP A | 106.40 | -1.02% | -1.10 | 5533 | 107.90 | 106.00 | 108.00 | 78 | 106.30 | 106.50 | 181 | -1.92% | -2.63% |
| Kesko 'A' | 20.90 | -0.48% | -0.10 | 2819 | 20.80 | 20.75 | 20.90 | 288 | 20.85 | 21.00 | 379 | -2.78% | 43.34% |
| Kesko B | 22.14 | 0.27% | 0.06 | 97115 | 22.14 | 21.96 | 22.22 | 1178 | 22.12 | 22.14 | 434 | -3.16% | 39.97% |
| KINGFISHER | 304.20 | -1.01% | -3.10 | 315269 | 306.00 | 300.80 | 307.40 | 410 | 304.10 | 304.20 | 2400 | -2.04% | 41.16% |
| Kinnevik AB 'B' | 369.80 | 0.64% | 2.35 | 32661 | 369.05 | 362.40 | 370.75 | 169 | 369.65 | 369.95 | 57 | -2.88% | 60.67% |
| Klépierre | 11.71 | -5.26% | -0.65 | 105686 | 12.35 | 11.57 | 12.36 | 1 | 11.70 | 11.72 | 293 | -2.18% | -63.45% |
| Komercni Banka | 574.00 | 0.00% | 0.00 | - | 574.00 | 574.00 | 574.00 | 550 | 482.00 | 491.50 | 550 | 0.00% | -28.25% |
| BOSKALIS WESTMINSTER | 17.56 | -1.84% | -0.33 | 12486 | 17.77 | 17.55 | 17.82 | 162 | 17.53 | 17.55 | 139 | -7.50% | -21.64% |
| Koninklijke DSM | 139.50 | 0.43% | 0.60 | 16628 | 139.65 | 138.70 | 139.65 | 45 | 139.50 | 139.60 | 96 | -4.24% | 19.59% |
| KONINKLIJKE KPN | 2.40 | 0.46% | 0.01 | 1221636 | 2.40 | 2.39 | 2.41 | 9022 | 2.40 | 2.40 | 423 | -0.58% | -9.29% |
| Koninklijke Vopak | 45.55 | 0.20% | 0.09 | 11815 | 45.40 | 45.30 | 45.80 | 5 | 45.55 | 45.56 | 43 | -4.48% | -6.09% |
| Lagardère | 20.88 | -2.06% | -0.44 | 16861 | 21.36 | 20.54 | 21.48 | 354 | 20.86 | 20.94 | 137 | -7.47% | 8.44% |
| Land Securities Grou | 542.10 | -1.70% | -9.40 | 156782 | 550.10 | 538.50 | 550.10 | 762 | 542.00 | 542.60 | 136 | 3.49% | -44.23% |
| Lanxess | 45.71 | -1.93% | -0.90 | 38428 | 46.70 | 45.52 | 46.70 | 90 | 45.70 | 45.72 | 15 | -6.56% | -22.24% |
| Legrand | 66.36 | -0.57% | -0.38 | 45061 | 66.70 | 65.46 | 66.70 | 297 | 66.34 | 66.38 | 41 | -3.92% | -8.22% |
| Leonardo S.p.A. | 4.52 | -2.08% | -0.10 | 189473 | 4.59 | 4.49 | 4.61 | 1059 | 4.52 | 4.53 | 454 | -3.10% | -56.05% |
| LONDON STOCK EXCH. | 8528.00 | 1.21% | 102.00 | 26168 | 8374.00 | 8332.00 | 8532.00 | 149 | 8526.00 | 8530.00 | 16 | -4.34% | 8.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundin Energy | 174.00 | -0.29% | -0.50 | 49401 | 175.45 | 173.00 | 176.55 | 100 | 173.95 | 174.15 | 400 | -7.99% | -45.25% |
| Man Group | 113.85 | -0.61% | -0.70 | 163137 | 113.95 | 113.20 | 114.65 | 254 | 113.75 | 113.80 | 2 | -3.50% | -27.45% |
| MAPFRE | 1.33 | -0.78% | -0.01 | 438588 | 1.35 | 1.31 | 1.35 | 1492 | 1.32 | 1.33 | 9020 | 0.94% | -43.54% |
| Marks & Spencer (M&S | 94.28 | -1.17% | -1.12 | 470126 | 95.40 | 93.40 | 95.70 | 215 | 94.34 | 94.52 | 904 | 2.93% | -55.34% |
| MEDIASET | 2.89 | -0.89% | -0.03 | 16850 | 2.89 | 2.87 | 2.92 | 148 | 2.88 | 2.89 | 566 | -0.34% | -48.30% |
| MEDIASET | 1.56 | -1.57% | -0.03 | 37227 | 1.57 | 1.55 | 1.57 | 3429 | 1.56 | 1.57 | 5935 | -2.09% | -40.55% |
| Mediobanca Banca di | 6.37 | -2.17% | -0.14 | 305215 | 6.61 | 6.34 | 6.62 | 1107 | 6.37 | 6.38 | 1909 | -1.69% | -33.83% |
| MEGGITT | 288.60 | -1.84% | -5.40 | 86612 | 294.50 | 284.70 | 294.50 | 404 | 288.40 | 288.70 | 995 | -0.78% | -55.13% |
| Melrose Industries | 126.50 | -0.75% | -0.95 | 386432 | 127.90 | 123.80 | 128.30 | 479 | 126.45 | 126.50 | 15 | -2.04% | -47.14% |
| MERCK KGAA | 132.05 | 0.92% | 1.20 | 58196 | 130.85 | 130.45 | 132.50 | 177 | 132.00 | 132.10 | 246 | 5.23% | 24.15% |
| MONDI | 1551.50 | -0.13% | -2.00 | 54612 | 1571.00 | 1537.00 | 1571.00 | 231 | 1550.50 | 1552.00 | 239 | -3.10% | -12.38% |
| MORRISON WM SMKTS | 170.40 | -0.58% | -1.00 | 183330 | 172.45 | 169.90 | 172.45 | 1835 | 170.30 | 170.50 | 2222 | 0.00% | -14.39% |
| Mowi | 156.90 | 0.42% | 0.65 | 111408 | 156.60 | 153.80 | 157.65 | 188 | 156.85 | 157.00 | 139 | -8.25% | -31.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neles | 11.52 | 0.09% | 0.01 | 46352 | 11.52 | 11.49 | 11.53 | 1208 | 11.52 | 11.53 | 190 | -2.64% | 0.00% |
| Neste Corp | 46.42 | -2.17% | -1.03 | 101316 | 47.48 | 46.20 | 47.48 | 216 | 46.41 | 46.42 | 13 | -2.25% | 52.97% |
| NN Group | 31.44 | -1.29% | -0.41 | 99010 | 31.73 | 31.38 | 31.77 | 473 | 31.43 | 31.45 | 249 | -3.01% | -5.99% |
| NOKIAN TYRES | 26.81 | -0.04% | -0.01 | 71822 | 26.90 | 26.46 | 26.94 | 329 | 26.77 | 26.80 | 25 | 6.18% | 4.40% |
| Norsk Hydro | 27.27 | -1.91% | -0.53 | 540408 | 27.76 | 27.26 | 27.86 | 1200 | 27.25 | 27.28 | 6 | 6.15% | -15.04% |
| NOVOZYMES | 392.10 | 0.69% | 2.70 | 25223 | 389.10 | 388.50 | 392.10 | 239 | 392.00 | 392.20 | 340 | -4.63% | 19.26% |
| OCI | 10.09 | -1.75% | -0.18 | 21631 | 10.25 | 10.08 | 10.29 | 449 | 10.08 | 10.09 | 139 | -9.75% | -45.14% |
| OMV | 21.14 | -3.65% | -0.80 | 92008 | 21.60 | 21.02 | 21.70 | 431 | 21.14 | 21.16 | 468 | -4.86% | -56.40% |
| Orion A | 37.50 | 0.27% | 0.10 | 10 | 37.50 | 37.50 | 37.50 | 48 | 37.45 | 37.70 | 60 | -1.84% | -8.56% |
| Orion B | 37.57 | 0.11% | 0.04 | 17598 | 37.75 | 37.37 | 37.78 | 41 | 37.50 | 37.58 | 193 | -1.47% | -9.11% |
| Orkla ASA | 89.92 | 0.47% | 0.42 | 53337 | 89.60 | 88.82 | 90.04 | 201 | 89.88 | 89.92 | 98 | -3.68% | 0.63% |
| OSRAM Licht | 50.92 | 0.00% | 0.00 | 3526 | 50.88 | 50.84 | 50.96 | 180 | 50.92 | 50.96 | 10 | -1.01% | 15.36% |
| Pandora | 522.40 | 0.73% | 3.80 | 30289 | 523.00 | 515.60 | 526.60 | 250 | 522.00 | 522.60 | 420 | -4.18% | 78.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pennon Group | 1050.00 | 1.52% | 15.75 | 61405 | 1028.50 | 1028.50 | 1050.00 | 195 | 1049.00 | 1050.50 | 187 | 2.45% | 1.05% |
| Persimmon | 2472.00 | -1.55% | -39.00 | 43431 | 2512.00 | 2455.00 | 2512.00 | 379 | 2470.00 | 2473.00 | 300 | 0.08% | -6.90% |
| PETROFAC | 119.85 | -0.33% | -0.40 | 82174 | 120.75 | 118.15 | 120.75 | 3120 | 118.55 | 120.05 | 2778 | 5.30% | -68.64% |
| Peugeot | 16.37 | -1.42% | -0.23 | 415568 | 16.53 | 16.14 | 16.57 | 1370 | 16.36 | 16.38 | 885 | 3.49% | -22.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1772.00 | -0.14% | -2.50 | 50273 | 1771.50 | 1752.50 | 1778.50 | 242 | 1770.00 | 1771.50 | 4 | -0.11% | 47.81% |
| Porsche Automobil | 48.38 | -0.84% | -0.41 | 31599 | 48.65 | 48.00 | 48.90 | 102 | 48.38 | 48.43 | 100 | -3.06% | -26.92% |
| ProSiebenSat.1 Media | 10.54 | -3.92% | -0.43 | 62691 | 10.86 | 10.51 | 10.86 | 632 | 10.53 | 10.54 | 178 | -0.45% | -21.26% |
| Provident Financial | 226.80 | -1.73% | -4.00 | 7346 | 227.40 | 224.60 | 228.00 | 552 | 225.40 | 227.20 | 784 | 7.65% | -49.71% |
| PROXIMUS | 15.98 | -0.81% | -0.13 | 58931 | 16.16 | 15.95 | 16.20 | 518 | 15.98 | 15.99 | 58 | -1.20% | -36.90% |
| PRYSMIAN | 23.81 | -1.65% | -0.40 | 137893 | 24.16 | 23.46 | 24.16 | 63 | 23.81 | 23.82 | 905 | -5.58% | 12.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 42.51 | 3.20% | 1.32 | 49201 | 41.54 | 41.12 | 42.59 | 235 | 42.44 | 42.48 | 100 | -8.34% | 35.85% |
| Raiffeisenbank Bank | 12.98 | -2.48% | -0.33 | 47307 | 13.10 | 12.87 | 13.27 | 52 | 12.95 | 12.98 | 330 | 1.45% | -40.34% |
| Randstad Holding N.V | 45.77 | -2.47% | -1.16 | 71166 | 46.66 | 45.38 | 46.66 | 42 | 45.77 | 45.78 | 117 | 1.36% | -13.83% |
| RED ELECTRICA | 16.02 | 0.06% | 0.01 | 147537 | 16.09 | 15.98 | 16.09 | 550 | 16.00 | 16.02 | 1004 | -0.40% | -10.38% |
| Rentokil Initial | 555.80 | 0.87% | 4.80 | 249882 | 550.00 | 548.40 | 556.40 | 712 | 555.40 | 555.80 | 150 | 4.24% | 21.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 9.87 | -1.33% | -0.13 | 190967 | 10.00 | 9.68 | 10.00 | 156 | 9.87 | 9.88 | 4 | -5.88% | -15.43% |
| Royal Mail | 243.60 | 0.74% | 1.80 | 54052 | 243.70 | 241.70 | 244.90 | 1108 | 243.50 | 243.70 | 434 | 1.34% | 6.43% |
| RSA INSURANCE GROUP | 432.20 | -1.14% | -5.00 | 40614 | 436.10 | 428.70 | 436.10 | 102 | 432.20 | 432.50 | 449 | 2.41% | -22.54% |
| Rémy Cointreau | 153.70 | 1.19% | 1.80 | 2773 | 151.50 | 151.20 | 153.70 | 26 | 153.70 | 153.90 | 16 | -3.49% | 39.10% |
| SAGE GROUP | 656.60 | 0.55% | 3.60 | 134328 | 644.80 | 644.20 | 658.60 | 281 | 656.20 | 656.40 | 168 | -8.57% | -12.96% |
| Sainsbury (J) | 207.20 | -0.05% | -0.10 | 113318 | 206.10 | 205.80 | 208.10 | 1873 | 207.00 | 207.20 | 2095 | 2.62% | -10.26% |
| SAIPEM | 1.43 | -1.52% | -0.02 | 325048 | 1.45 | 1.43 | 1.47 | 6129 | 1.43 | 1.43 | 2880 | -3.72% | -66.94% |
| SALVATORE FERRAGAMO | 12.09 | -1.14% | -0.14 | 12750 | 12.26 | 11.99 | 12.29 | 137 | 12.09 | 12.13 | 466 | -3.55% | -34.93% |
| SBM Offshore | 14.44 | -1.47% | -0.21 | 12745 | 14.62 | 14.44 | 14.62 | 7 | 14.44 | 14.46 | 175 | -0.95% | -11.90% |
| Schibsted | 403.20 | -0.32% | -1.30 | 50217 | 402.40 | 402.40 | 407.80 | 12 | 403.00 | 403.30 | 213 | -6.93% | 52.12% |
| SCHIBSTED ASA B NK-, | 353.40 | -0.39% | -1.40 | 13323 | 353.40 | 353.20 | 358.00 | 100 | 352.80 | 353.40 | 150 | -7.65% | 40.79% |
| Schroders | 1840.00 | -3.16% | -60.00 | 304 | 1850.00 | 1840.00 | 1850.00 | 200 | 1828.00 | 1860.00 | 200 | -0.31% | -25.05% |
| SCHRODERS VTG | 2742.00 | -0.29% | -8.00 | 6294 | 2760.00 | 2716.00 | 2760.00 | 126 | 2742.00 | 2745.00 | 118 | -3.37% | -17.71% |
| SCOR SE | 22.66 | -1.65% | -0.38 | 11946 | 23.04 | 22.38 | 23.04 | 145 | 22.64 | 22.70 | 100 | -4.48% | -38.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 145.40 | 1.39% | 2.00 | 5558 | 142.00 | 142.00 | 145.60 | 11 | 145.20 | 145.40 | 36 | -5.22% | 8.14% |
| Securitas B | 133.00 | -0.37% | -0.50 | 34320 | 134.25 | 131.35 | 134.25 | 143 | 132.95 | 133.05 | 376 | -1.75% | -17.08% |
| SEGRO | 917.20 | -0.30% | -2.80 | 71822 | 918.00 | 915.60 | 922.60 | 337 | 918.40 | 919.00 | 211 | 0.28% | 2.72% |
| SES | 7.18 | 0.25% | 0.02 | 43441 | 7.12 | 7.08 | 7.19 | 387 | 7.19 | 7.20 | 562 | 8.12% | -42.69% |
| Severn Trent | 2580.00 | 1.65% | 42.00 | 17594 | 2536.00 | 2525.00 | 2580.00 | 302 | 2579.00 | 2581.00 | 76 | 1.76% | 0.55% |
| Sika AG | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 173.60 | -0.66% | -1.15 | 103397 | 174.70 | 170.10 | 174.70 | 768 | 173.50 | 173.65 | 112 | -7.95% | -17.45% |
| SKF A | 183.00 | -1.35% | -2.50 | 90 | 185.50 | 183.00 | 187.00 | 1900 | 181.50 | 182.50 | 8 | -2.88% | -1.54% |
| SKF B | 182.35 | -1.91% | -3.55 | 255393 | 186.30 | 181.45 | 188.00 | 707 | 182.25 | 182.50 | 87 | -2.52% | -1.87% |
| Smiths Group | 1423.50 | 0.42% | 6.00 | 80240 | 1405.50 | 1392.50 | 1424.50 | 210 | 1423.00 | 1424.00 | 270 | 2.31% | -15.88% |
| SMURFIT KAPPA GRP | 32.94 | -1.26% | -0.42 | 31952 | 33.26 | 32.82 | 33.44 | 149 | 32.94 | 32.96 | 42 | -4.79% | -2.63% |
| Sodexo | 58.20 | -2.77% | -1.66 | 18229 | 59.92 | 57.50 | 59.92 | 63 | 58.16 | 58.20 | 98 | -2.90% | -43.45% |
| Sofina | 229.50 | -0.86% | -2.00 | 653 | 231.50 | 229.00 | 231.50 | 48 | 228.50 | 229.50 | 22 | -0.43% | 20.07% |
| Solvay | 74.52 | -0.56% | -0.42 | 6249 | 74.88 | 73.68 | 74.90 | 23 | 74.48 | 74.56 | 24 | -3.45% | -27.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 921.80 | -0.84% | -7.80 | 38670 | 923.00 | 902.40 | 923.00 | 211 | 921.00 | 921.80 | 218 | -0.04% | -20.24% |
| Standard Life Aberde | 228.30 | -2.02% | -4.70 | 138663 | 232.10 | 227.70 | 232.60 | 1543 | 228.40 | 228.60 | 2802 | -5.82% | -29.09% |
| STMicroelectronics | 27.81 | -0.68% | -0.19 | 91558 | 28.19 | 27.46 | 28.19 | 571 | 27.80 | 27.82 | 558 | -4.79% | 16.62% |
| Stora Enso Oyj R | 12.43 | -0.96% | -0.12 | 481521 | 12.60 | 12.30 | 12.64 | 1358 | 12.43 | 12.44 | 2256 | -11.96% | -3.61% |
| Strabag | 25.50 | -2.49% | -0.65 | 100 | 25.65 | 25.50 | 25.65 | 119 | 25.25 | 25.50 | 64 | -0.57% | -16.05% |
| Subsea 7 | 66.92 | -0.12% | -0.08 | 66819 | 67.26 | 66.32 | 67.26 | 558 | 66.84 | 66.94 | 809 | -6.97% | -35.89% |
| SUEDZUCKER | 12.43 | -0.72% | -0.09 | 4018 | 12.50 | 12.33 | 12.51 | 108 | 12.38 | 12.44 | 196 | -3.91% | -23.61% |
| Suez Environnement | 15.70 | 0.51% | 0.08 | 84669 | 15.62 | 15.53 | 15.76 | 147 | 15.67 | 15.70 | 4674 | -0.51% | 15.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 709.60 | 4.48% | 30.40 | 129149 | 712.60 | 705.60 | 733.40 | 30 | 709.20 | 709.80 | 197 | -5.75% | 41.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 114.40 | 1.51% | 1.70 | 29807 | 113.10 | 112.35 | 114.55 | 73 | 114.35 | 114.45 | 45 | -3.18% | 19.89% |
| TALK TALK TELECOM | 98.10 | -0.51% | -0.50 | 23533 | 98.50 | 97.60 | 98.50 | 820 | 98.05 | 98.30 | 554 | 0.25% | -15.44% |
| TATE & LYLE | 637.20 | 0.89% | 5.60 | 37212 | 627.00 | 626.00 | 637.40 | 112 | 637.40 | 637.60 | 13 | -2.05% | -17.05% |
| Taylor Wimpey | 114.60 | -0.43% | -0.50 | 424703 | 115.45 | 114.00 | 116.00 | 305 | 114.55 | 114.65 | 1772 | -1.79% | -40.62% |
| TechnipFMC | 5.06 | -3.40% | -0.18 | 109022 | 5.20 | 5.02 | 5.20 | 1405 | 5.06 | 5.06 | 2 | -13.75% | -72.32% |
| Tele2 B | 109.70 | 0.37% | 0.40 | 273251 | 109.10 | 107.85 | 109.70 | 2516 | 109.65 | 109.70 | 800 | -7.06% | -19.42% |
| Telekom Austria | 5.82 | 0.00% | 0.00 | 6368 | 5.85 | 5.76 | 5.85 | 290 | 5.81 | 5.83 | 1873 | -2.02% | -20.38% |
| Telenet Group Holdin | 33.66 | -1.87% | -0.64 | 20534 | 34.28 | 33.28 | 34.28 | 1 | 33.66 | 33.70 | 255 | 1.84% | -14.51% |
| Terna S.p.A. | 5.96 | 0.24% | 0.01 | 216476 | 5.93 | 5.87 | 5.96 | 2483 | 5.95 | 5.96 | 1753 | -1.10% | -0.37% |
| Thales | 60.32 | -1.85% | -1.14 | 32168 | 61.46 | 59.30 | 61.46 | 117 | 60.32 | 60.36 | 30 | -5.59% | -33.53% |
| thyssenkrupp AG | 4.29 | -3.29% | -0.15 | 389092 | 4.41 | 4.22 | 4.42 | 571 | 4.29 | 4.29 | 371 | -1.75% | -63.25% |
| TRAVIS PERKINS | 1181.75 | -0.65% | -7.75 | 14800 | 1195.50 | 1175.00 | 1195.50 | 308 | 1181.50 | 1183.00 | 394 | -2.38% | -25.86% |
| Tryg A/S | 183.80 | -0.11% | -0.20 | 7408 | 184.50 | 181.70 | 184.50 | 4 | 183.80 | 184.00 | 33 | -8.37% | -7.07% |
| TUI AG | 293.40 | 0.65% | 1.90 | 36959 | 296.10 | 291.00 | 301.30 | 1260 | 291.90 | 295.40 | 1260 | 0.83% | -69.35% |
| TULLOW OIL | 19.49 | -4.93% | -1.01 | 73797 | 20.79 | 19.49 | 20.82 | 36630 | 18.91 | 19.65 | 299 | 17.88% | -67.87% |
| TÉCNICAS REUNIDAS SA | 7.24 | -3.72% | -0.28 | 11714 | 7.40 | 7.24 | 7.40 | 305 | 7.23 | 7.25 | 224 | -18.31% | -68.35% |
| Umicore | 34.61 | 0.82% | 0.28 | 56577 | 34.35 | 33.82 | 34.65 | 72 | 34.62 | 34.65 | 58 | -5.74% | -20.57% |
| UnipolSai Assicurazi | 2.03 | -0.49% | -0.01 | 26987 | 2.03 | 2.03 | 2.05 | 2675 | 2.04 | 2.04 | 2850 | -1.73% | -21.32% |
| UNITED INTERNET | 31.24 | -2.31% | -0.74 | 27531 | 31.91 | 31.18 | 31.91 | 12 | 31.25 | 31.26 | 51 | -2.50% | 9.11% |
| UNITED UTILITIES | 898.20 | 0.76% | 6.80 | 35751 | 889.20 | 882.60 | 898.20 | 65 | 898.00 | 898.60 | 150 | 1.69% | -5.77% |
| UPM-KYMMENE | 24.90 | -2.31% | -0.59 | 347873 | 25.56 | 24.35 | 25.56 | 300 | 24.86 | 24.90 | 401 | -3.81% | -17.56% |
| Vallourec | 12.83 | -2.74% | -0.36 | 1318 | 13.08 | 12.79 | 13.12 | 50 | 12.74 | 12.79 | 96 | -10.20% | -88.21% |
| Valéo | 27.46 | -1.33% | -0.37 | 74966 | 27.61 | 26.98 | 27.75 | 183 | 27.45 | 27.48 | 35 | -0.57% | -11.28% |
| Veolia Environnement | 16.91 | -1.71% | -0.29 | 198430 | 17.13 | 16.61 | 17.14 | 294 | 16.91 | 16.92 | 715 | -2.44% | -27.41% |
| VERBUND A | 51.70 | -1.05% | -0.55 | 31607 | 51.30 | 49.86 | 51.90 | 177 | 51.65 | 51.75 | 71 | 0.00% | 15.80% |
| VESTAS WIND SYSTEMS | 1031.00 | 0.49% | 5.00 | 63798 | 1024.50 | 1007.50 | 1037.00 | 5 | 1030.50 | 1031.00 | 233 | -8.76% | 51.87% |
| VICAT | 26.70 | 0.00% | 0.00 | 572 | 26.60 | 26.50 | 26.75 | 130 | 26.65 | 26.85 | 178 | -3.78% | -33.66% |
| VIENNA INSURANCE GRP | 17.88 | -2.83% | -0.52 | 7443 | 18.22 | 17.78 | 18.22 | 7 | 17.86 | 17.88 | 210 | -2.44% | -27.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 24.34 | -3.30% | -0.83 | 51926 | 24.60 | 24.16 | 24.69 | 198 | 24.33 | 24.35 | 259 | 3.62% | 1.08% |
| Vonovia SE | 55.62 | -0.54% | -0.30 | 120162 | 56.18 | 55.42 | 56.20 | 101 | 55.62 | 55.64 | 150 | -4.02% | 16.60% |
| Wacker Chemie | 86.80 | -0.02% | -0.02 | 6374 | 87.16 | 85.58 | 87.58 | 27 | 86.76 | 86.84 | 12 | -3.81% | 28.24% |
| Wärtsilä | 7.00 | -1.13% | -0.08 | 333765 | 7.07 | 6.90 | 7.07 | 1098 | 6.99 | 7.00 | 1306 | -2.35% | -28.29% |
| WEIR GROUP | 1550.00 | -2.30% | -36.50 | 58674 | 1581.50 | 1535.50 | 1581.50 | 45 | 1547.50 | 1551.00 | 210 | 1.05% | 5.07% |
| Wendel | 79.25 | -1.49% | -1.20 | 1561 | 80.20 | 78.50 | 80.20 | 55 | 79.25 | 79.40 | 46 | -1.05% | -31.99% |
| Whitbread | 2264.00 | 1.12% | 25.00 | 108297 | 2255.00 | 2214.00 | 2334.00 | 29 | 2264.00 | 2267.00 | 57 | -1.02% | -46.40% |
| WILLIAM HILL | 276.90 | 0.07% | 0.20 | 202796 | 275.50 | 275.50 | 277.10 | 6 | 276.40 | 277.00 | 867 | -0.36% | 46.67% |
| WIRECARD | 0.62 | 1.40% | 0.01 | 4422 | 0.60 | 0.60 | 0.63 | 1583 | 0.61 | 0.62 | 300 | -3.70% | -99.43% |
| Wolters Kluwer | 70.40 | 0.06% | 0.04 | 45683 | 70.16 | 69.90 | 70.48 | 14 | 70.40 | 70.42 | 179 | -3.56% | 8.11% |
| Zardoya Otis | 5.33 | 0.66% | 0.04 | 8896 | 5.32 | 5.28 | 5.34 | 719 | 5.33 | 5.35 | 117 | 1.05% | -24.14% |
| Colruyt | 53.20 | -0.52% | -0.28 | 6638 | 53.28 | 53.14 | 53.50 | 20 | 53.18 | 53.22 | 141 | -0.15% | 14.76% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung