Finanz und Wirtschaft 
18.03.2019 16:45:28
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.03.2019 | 884.62 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 15.03.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.03.2019 / 16:45 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.05% | 892.0 | 775.1 |
| 1 Woche | 3.86% | 892.0 | 864.7 |
| 1 Monat | 4.28% | 892.0 | 858.8 |
| 3 Monate | 11.85% | 892.0 | 766.6 |
| 6 Monate | -5.24% | 957.1 | 766.6 |
| 1 Jahr | -7.31% | 983.0 | 766.6 |
| 3 Jahre | 28.50% | 1008.6 | 621.4 |
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 | 965.60 | 0.25% | 2.40 | 264144 | 954.80 | 954.80 | 970.00 | 1242 | 965.20 | 965.80 | 311 | 2.34% | 24.32% |
| ACCIONA | 94.88 | 1.19% | 1.12 | 14116 | 93.92 | 93.44 | 94.88 | 113 | 94.76 | 94.82 | 34 | 3.67% | 26.36% |
| ACCOR | 37.89 | 0.08% | 0.03 | 251708 | 37.95 | 37.68 | 38.00 | 587 | 37.88 | 37.90 | 724 | 5.84% | 2.30% |
| Acerinox | 9.24 | 1.09% | 0.10 | 61922 | 9.23 | 9.22 | 9.32 | 375 | 9.23 | 9.24 | 341 | 2.84% | 5.40% |
| ACS ACTIVIDADES DE C | 39.43 | 0.48% | 0.19 | 163706 | 39.33 | 39.20 | 39.54 | 850 | 39.42 | 39.43 | 1122 | 2.05% | 16.13% |
| Adecco N | 53.60 | 0.56% | 0.30 | 57612 | 53.40 | 53.26 | 53.78 | 289 | 53.52 | 53.56 | 692 | 4.22% | 16.15% |
| Admiral Group | 2171.00 | -0.60% | -13.00 | 38551 | 2180.00 | 2162.00 | 2184.00 | 688 | 2171.00 | 2172.00 | 272 | 2.01% | 7.06% |
| Aena SA | 163.10 | 0.99% | 1.60 | 36058 | 162.15 | 161.95 | 163.20 | 136 | 163.05 | 163.10 | 83 | 1.80% | 18.27% |
| AGEAS/NV | 44.13 | 0.16% | 0.07 | 72897 | 44.01 | 44.01 | 44.36 | 120 | 44.12 | 44.14 | 722 | 2.04% | 12.46% |
| AGGREKO | 754.80 | 1.26% | 9.40 | 128455 | 744.20 | 744.20 | 757.20 | 600 | 754.80 | 755.00 | 148 | 5.43% | 1.91% |
| ALFA LAVAL | 199.70 | -0.65% | -1.30 | 206755 | 200.70 | 199.00 | 201.90 | 1199 | 199.65 | 199.75 | 700 | 4.04% | 6.10% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 39.08 | 2.17% | 0.83 | 428300 | 39.62 | 38.93 | 39.75 | 1041 | 39.08 | 39.09 | 450 | 1.97% | 8.82% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 40.98 | -0.44% | -0.18 | 34876 | 41.34 | 40.84 | 41.56 | 111 | 40.96 | 41.00 | 231 | 1.98% | 2.95% |
| ANTOFAGASTA | 939.40 | 1.64% | 15.20 | 327032 | 928.60 | 928.60 | 944.40 | 1378 | 939.40 | 940.20 | 250 | 0.09% | 17.64% |
| Arkema | 89.66 | -0.86% | -0.78 | 75783 | 90.56 | 89.54 | 90.86 | 122 | 89.64 | 89.68 | 225 | 5.70% | 21.10% |
| Aryzta N | 1.45 | -0.24% | -0.00 | 1020681 | 1.46 | 1.40 | 1.46 | 4293 | 1.45 | 1.45 | 10693 | 23.32% | 34.13% |
| ASHMORE GROUP | 423.40 | 0.28% | 1.20 | 88129 | 422.80 | 418.60 | 424.20 | 1214 | 423.40 | 423.80 | 2263 | 5.92% | 15.86% |
| ASHTEAD GROUP | 1929.00 | -0.03% | -0.50 | 113062 | 1930.00 | 1922.00 | 1943.00 | 138 | 1928.50 | 1929.00 | 100 | 1.85% | 18.19% |
| ATOS | 86.66 | 0.37% | 0.32 | 96698 | 86.66 | 86.50 | 88.84 | 624 | 86.64 | 86.66 | 95 | 4.46% | 20.99% |
| AXEL SPRINGER | 46.82 | 0.26% | 0.12 | 96077 | 46.98 | 46.74 | 47.08 | 217 | 46.82 | 46.86 | 435 | -1.77% | -5.58% |
| Aéroports de Paris | 176.20 | 0.34% | 0.60 | 11179 | 175.70 | 175.20 | 176.90 | 134 | 176.20 | 176.30 | 137 | 3.72% | 5.97% |
| BABCOCK INT GROUP | 545.40 | 1.94% | 10.40 | 524401 | 541.40 | 541.20 | 549.00 | 620 | 545.20 | 545.60 | 818 | 5.15% | 8.92% |
| Bâloise N | 163.00 | 0.31% | 0.50 | 7699 | 162.80 | 162.70 | 163.30 | 113 | 162.90 | 163.00 | 97 | 2.14% | 20.19% |
| BCA MONTE DEI PASCHI | 1.29 | 2.26% | 0.03 | 38129 | 1.28 | 1.28 | 1.31 | 1295 | 1.28 | 1.29 | 950 | -3.52% | -15.52% |
| B. COM. PORTUGUES | 0.23 | 1.49% | 0.00 | 525320 | 0.23 | 0.23 | 0.23 | 23299 | 0.23 | 0.23 | 35284 | -0.09% | -0.70% |
| BA.SABADELL | 0.99 | 2.80% | 0.03 | 3265569 | 0.97 | 0.97 | 1.00 | 762 | 0.99 | 0.99 | 4000 | 5.16% | -3.93% |
| Bank of Ireland | 5.85 | 0.09% | 0.01 | 235768 | 5.86 | 5.83 | 5.93 | 1319 | 5.84 | 5.86 | 1666 | 8.14% | 20.02% |
| BANKINTER | 7.11 | 1.34% | 0.09 | 340929 | 7.04 | 7.04 | 7.17 | 1131 | 7.11 | 7.11 | 295 | 1.86% | 0.37% |
| BC Vaudoise N | 818.00 | 0.49% | 4.00 | 78 | 816.00 | 815.00 | 818.00 | 6 | 817.00 | 818.00 | 2 | 2.13% | 10.30% |
| BARRATT DEVELOPMENTS | 613.10 | 0.05% | 0.30 | 491124 | 613.00 | 607.00 | 616.20 | 664 | 613.00 | 613.20 | 176 | 1.06% | 32.73% |
| Barry Callebaut N | 1813.00 | 0.78% | 14.00 | 240 | 1791.00 | 1791.00 | 1815.00 | 3 | 1811.00 | 1814.00 | 12 | 1.52% | 17.12% |
| BERKELEY GROUP | 3952.00 | -0.63% | -25.00 | 88597 | 3949.00 | 3925.00 | 3981.00 | 240 | 3952.00 | 3953.00 | 350 | 1.87% | 14.81% |
| Bic | 80.80 | -0.71% | -0.57 | 16094 | 81.50 | 80.65 | 81.50 | 204 | 80.75 | 80.85 | 297 | -0.82% | -8.82% |
| bioMerieux | 73.20 | 1.10% | 0.80 | 11202 | 72.40 | 72.30 | 73.40 | 228 | 73.10 | 73.20 | 39 | -0.55% | 26.57% |
| Boliden | 247.15 | 1.15% | 2.80 | 289146 | 245.85 | 245.35 | 249.25 | 177 | 247.10 | 247.15 | 150 | 1.39% | 27.65% |
| Bolloré | 3.89 | 0.93% | 0.04 | 333403 | 3.83 | 3.83 | 3.90 | 2020 | 3.89 | 3.89 | 4786 | 0.42% | 10.12% |
| Bouygues | 32.72 | 0.43% | 0.14 | 110272 | 32.71 | 32.59 | 32.83 | 100 | 32.69 | 32.71 | 226 | 2.10% | 3.99% |
| bpost | 8.36 | 1.70% | 0.14 | 66374 | 8.25 | 8.22 | 8.40 | 228 | 8.36 | 8.37 | 511 | 3.85% | 2.88% |
| BRENNTAG | 46.92 | -0.23% | -0.11 | 138774 | 46.87 | 46.65 | 46.96 | 629 | 46.92 | 46.93 | 667 | 5.80% | 24.75% |
| BRITISH LAND CO | 614.80 | 0.33% | 2.00 | 301091 | 613.00 | 611.40 | 615.40 | 942 | 614.40 | 614.60 | 437 | 3.13% | 14.54% |
| BUNZL | 2468.00 | -0.04% | -1.00 | 53468 | 2464.00 | 2456.00 | 2475.00 | 858 | 2468.00 | 2469.00 | 581 | 1.35% | 4.49% |
| BURBERRY GROUP | 1859.00 | 0.13% | 2.50 | 188694 | 1862.50 | 1842.00 | 1864.00 | 75 | 1858.50 | 1859.50 | 703 | 0.68% | 7.28% |
| Bureau Veritas | 21.62 | 0.09% | 0.02 | 151652 | 21.69 | 21.53 | 21.86 | 2468 | 21.61 | 21.62 | 1013 | -0.18% | 21.76% |
| Cap Gemini | 107.10 | -0.88% | -0.95 | 48408 | 108.00 | 107.00 | 108.40 | 233 | 107.05 | 107.10 | 201 | 2.66% | 24.97% |
| CAPITA | 125.05 | 1.96% | 2.40 | 1617666 | 125.45 | 124.40 | 127.00 | 258 | 125.00 | 125.20 | 2 | 4.52% | 8.83% |
| CARLSBERG B | 822.60 | 0.56% | 4.60 | 57232 | 819.00 | 817.00 | 823.80 | 191 | 822.40 | 822.80 | 290 | -0.66% | 18.17% |
| Carnival | 4200.00 | 0.79% | 33.00 | 156923 | 4143.00 | 4131.00 | 4219.00 | 274 | 4200.00 | 4201.00 | 77 | 2.03% | 11.00% |
| Casino Guichard | 38.98 | -5.00% | -2.05 | 322893 | 40.55 | 38.84 | 40.70 | 263 | 38.98 | 39.00 | 294 | -8.05% | 11.89% |
| Lindt & Sprüngli N | 77000.00 | 0.52% | 400.00 | 2 | 76200.00 | 76200.00 | 77000.00 | 1 | 76500.00 | 78500.00 | 1 | 1.86% | 5.22% |
| Lindt & Sprüngli PS | 6745.00 | -0.15% | -10.00 | 259 | 6705.00 | 6685.00 | 6750.00 | 1 | 6720.00 | 6730.00 | 1 | 2.97% | 10.74% |
| CHRISTIAN HANSEN | 676.00 | -2.03% | -14.00 | 40527 | 689.80 | 675.80 | 691.00 | 91 | 675.80 | 676.20 | 121 | 2.01% | 19.92% |
| Clariant N | 22.04 | 0.78% | 0.17 | 128931 | 21.93 | 21.93 | 22.10 | 547 | 22.03 | 22.04 | 2156 | 4.09% | 21.10% |
| CNH Industrial | 9.44 | 0.79% | 0.07 | 404924 | 9.39 | 9.39 | 9.47 | 500 | 9.43 | 9.44 | 1972 | 1.72% | 19.59% |
| CNP Assurances | 20.60 | 0.49% | 0.10 | 68810 | 20.68 | 20.58 | 20.80 | 1354 | 20.60 | 20.62 | 1292 | 2.19% | 11.05% |
| COBHAM | 115.50 | -0.26% | -0.30 | 586833 | 116.20 | 115.35 | 116.72 | 5876 | 115.45 | 115.55 | 1875 | -1.11% | 18.26% |
| Coca-Cola HBC | 2638.00 | 0.80% | 21.00 | 41285 | 2625.00 | 2609.00 | 2640.00 | 217 | 2638.00 | 2639.00 | 201 | 1.47% | 7.12% |
| Corporación Financiera | 45.30 | 0.44% | 0.20 | 39 | 45.30 | 45.30 | 45.30 | 35 | 44.70 | 45.20 | 161 | 3.09% | 7.38% |
| Covivio | 94.30 | 0.37% | 0.35 | 22143 | 94.55 | 94.05 | 94.55 | 288 | 94.30 | 94.40 | 297 | 3.75% | 10.92% |
| Croda Int | 4837.00 | -0.66% | -32.00 | 58440 | 4873.00 | 4836.00 | 4885.00 | 148 | 4836.00 | 4838.00 | 203 | 1.67% | 3.97% |
| DLY MAIL & GEN TRUST | 669.00 | -0.89% | -6.00 | 60428 | 674.50 | 667.00 | 674.50 | 705 | 668.50 | 669.50 | 605 | 1.81% | 16.98% |
| Davide Campari Milan | 8.38 | -0.65% | -0.06 | 126461 | 8.41 | 8.37 | 8.41 | 1643 | 8.37 | 8.38 | 3613 | 5.31% | 14.62% |
| DCC | 6350.00 | 0.00% | 0.00 | 16714 | 6360.00 | 6340.00 | 6395.00 | 274 | 6345.00 | 6355.00 | 362 | -1.44% | 6.37% |
| DEUTSCHE LUFTHANSA | 20.78 | -1.66% | -0.35 | 1021348 | 21.21 | 20.71 | 21.21 | 2016 | 20.77 | 20.78 | 2068 | -4.56% | 7.48% |
| Deutsche Wohnen | 43.69 | 0.92% | 0.40 | 189158 | 43.47 | 43.33 | 43.82 | 100 | 43.68 | 43.70 | 376 | 1.79% | 8.06% |
| Direct Line Insuranc | 361.70 | 0.08% | 0.30 | 209651 | 365.00 | 361.60 | 365.00 | 279 | 361.70 | 361.80 | 1613 | 2.15% | 13.97% |
| DIA | 0.58 | 0.62% | 0.00 | 348188 | 0.58 | 0.57 | 0.59 | 10000 | 0.57 | 0.60 | 10212 | -1.09% | 24.21% |
| Dixons Carphone | 146.65 | 1.28% | 1.85 | 427399 | 145.65 | 144.90 | 148.30 | 2166 | 146.65 | 146.70 | 1676 | 12.55% | 20.72% |
| DKSH N | 61.05 | 1.24% | 0.75 | 11920 | 60.85 | 60.60 | 61.10 | 333 | 61.00 | 61.10 | 40 | -0.99% | -10.93% |
| DRAX GROUP | 381.80 | 1.43% | 5.40 | 218857 | 384.00 | 375.00 | 384.40 | 1045 | 381.60 | 382.00 | 2685 | 0.48% | 4.56% |
| DSV | 563.20 | -0.53% | -3.00 | 102354 | 565.80 | 563.00 | 568.20 | 297 | 563.00 | 563.20 | 314 | 3.21% | 32.44% |
| Dufry N | 107.40 | 2.82% | 2.95 | 90517 | 105.45 | 105.05 | 108.35 | 24 | 107.35 | 107.45 | 95 | 7.84% | 12.36% |
| EASYJET | 1248.50 | -0.68% | -8.50 | 423217 | 1258.50 | 1241.00 | 1263.00 | 168 | 1248.00 | 1249.00 | 559 | 7.48% | 13.70% |
| Edenred | 40.98 | 0.97% | 0.40 | 113446 | 40.57 | 40.57 | 41.02 | 252 | 40.95 | 40.99 | 100 | 3.92% | 26.49% |
| EDP Renováveis | 8.66 | -0.83% | -0.07 | 1791 | 8.76 | 8.64 | 8.76 | 97 | 8.64 | 8.70 | 802 | 2.89% | 12.57% |
| Eiffage | 87.56 | 0.14% | 0.12 | 52240 | 87.20 | 86.78 | 87.68 | 80 | 87.54 | 87.56 | 108 | 0.74% | 20.31% |
| Electrolux B | 239.10 | -0.71% | -1.70 | 314155 | 240.80 | 238.50 | 241.10 | 475 | 239.00 | 239.10 | 1131 | 1.69% | 29.01% |
| Elekta B | 117.75 | 0.04% | 0.05 | 214832 | 117.95 | 117.55 | 119.60 | 659 | 117.70 | 117.75 | 731 | 3.34% | 11.99% |
| Elisa Corp. | 40.04 | 1.39% | 0.55 | 96126 | 39.43 | 39.43 | 40.11 | 138 | 40.04 | 40.05 | 97 | 1.96% | 9.57% |
| Ems-Chemie N | 586.00 | -0.59% | -3.50 | 3354 | 588.00 | 585.00 | 590.00 | 29 | 585.50 | 586.00 | 37 | 3.60% | 26.56% |
| ENAGAS | 26.16 | 0.93% | 0.24 | 257467 | 25.91 | 25.87 | 26.25 | 1008 | 26.16 | 26.17 | 2073 | 0.50% | 9.64% |
| ERSTE GROUP BANK | 33.12 | -0.09% | -0.03 | 162503 | 33.16 | 32.99 | 33.55 | 370 | 33.11 | 33.13 | 169 | 7.00% | 14.67% |
| Eurazeo | 68.65 | 0.51% | 0.35 | 10783 | 68.50 | 68.50 | 69.05 | 222 | 68.65 | 68.70 | 366 | 5.16% | 10.25% |
| Eutelsat Communicati | 16.60 | -0.69% | -0.12 | 108144 | 16.65 | 16.54 | 16.79 | 307 | 16.59 | 16.61 | 239 | -1.88% | -3.19% |
| Exor NV | 56.02 | 0.94% | 0.52 | 24070 | 55.64 | 55.42 | 56.28 | 96 | 55.98 | 56.02 | 133 | 2.66% | 18.11% |
| Faurecia | 39.99 | -0.77% | -0.31 | 104574 | 39.89 | 39.89 | 40.92 | 288 | 40.00 | 40.02 | 601 | 0.62% | 22.72% |
| Ferguson | 5330.00 | 0.17% | 9.00 | 32537 | 5350.00 | 5321.00 | 5364.00 | 268 | 5329.00 | 5332.00 | 101 | 0.81% | 6.44% |
| Fielmann | 59.50 | -1.08% | -0.65 | 6926 | 60.30 | 59.45 | 60.30 | 111 | 59.45 | 59.50 | 161 | 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 | 69 | 320.30 | 320.50 | 42 | 6.18% | 8.63% |
| FRAPORT | 72.80 | 0.28% | 0.20 | 19468 | 72.56 | 72.20 | 72.81 | 149 | 72.78 | 72.80 | 49 | 3.12% | 16.42% |
| FRESNILLO | 807.60 | 0.75% | 6.00 | 118264 | 802.40 | 802.40 | 815.60 | 354 | 807.40 | 807.80 | 298 | 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 | 40.56 | 0.40% | 0.16 | 11768 | 40.48 | 40.42 | 40.78 | 256 | 40.54 | 40.58 | 143 | 2.54% | 12.60% |
| G4S Plc | 195.00 | -0.94% | -1.85 | 746046 | 198.25 | 194.85 | 198.80 | 388 | 194.95 | 195.05 | 2944 | -2.02% | -0.93% |
| Galp Energia | 14.51 | 1.19% | 0.17 | 188756 | 14.37 | 14.35 | 14.53 | 789 | 14.51 | 14.52 | 230 | -0.59% | 4.22% |
| GAM N | 3.81 | 4.27% | 0.16 | 19430 | 3.71 | 3.71 | 3.83 | 227 | 3.80 | 3.81 | 463 | 7.23% | -5.29% |
| GEA GROUP | 23.97 | -1.28% | -0.31 | 240819 | 24.20 | 23.95 | 24.35 | 341 | 23.96 | 23.97 | 373 | 16.84% | 7.91% |
| Geberit N | 414.50 | -0.14% | -0.60 | 12965 | 415.10 | 413.20 | 416.10 | 172 | 414.50 | 414.60 | 63 | 3.05% | 8.69% |
| Gecina | 132.20 | 0.69% | 0.90 | 9785 | 131.30 | 131.30 | 132.30 | 382 | 132.10 | 132.20 | 105 | 0.84% | 16.19% |
| Gemalto | 51.00 | 0.00% | 0.00 | 34592 | 51.00 | 50.98 | 51.02 | 15133 | 50.98 | 51.00 | 7322 | 0.12% | 0.67% |
| GETINGE | 106.45 | -0.37% | -0.40 | 109625 | 107.05 | 106.45 | 108.35 | 386 | 106.40 | 106.45 | 993 | 2.74% | 33.70% |
| Getlink SE | 13.86 | 0.62% | 0.09 | 248346 | 13.84 | 13.80 | 13.90 | 1840 | 13.86 | 13.86 | 2940 | 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 | 18.24 | -2.09% | -0.39 | 65115 | 18.60 | 18.22 | 18.60 | 553 | 18.21 | 18.59 | 389 | -0.53% | 13.68% |
| Grifols CL.B | 17.18 | 0.47% | 0.08 | 48803 | 17.14 | 17.02 | 17.22 | 100 | 17.16 | 17.18 | 2000 | -1.50% | 5.69% |
| GRIFOLS CL. A | 24.01 | 0.38% | 0.09 | 70049 | 24.06 | 23.97 | 24.08 | 448 | 24.00 | 24.02 | 719 | -0.58% | 4.77% |
| H. Lundbeck | 292.80 | -0.78% | -2.30 | 33206 | 296.30 | 292.80 | 297.40 | 129 | 292.70 | 292.90 | 467 | -2.48% | 3.62% |
| Hammerson | 381.80 | -0.47% | -1.80 | 412998 | 385.00 | 380.40 | 385.70 | 1073 | 381.70 | 381.90 | 1782 | 0.18% | 16.31% |
| Hannover Rückversich | 131.70 | -0.08% | -0.10 | 49623 | 132.00 | 131.40 | 132.85 | 337 | 131.70 | 131.80 | 142 | 3.45% | 12.55% |
| HARGREAVES LANSDOWN | 1805.00 | 0.11% | 2.00 | 78726 | 1810.50 | 1787.50 | 1813.00 | 87 | 1805.00 | 1805.50 | 41 | 4.55% | -2.04% |
| HeidelbergCement AG | 65.22 | -0.34% | -0.22 | 152775 | 65.64 | 64.90 | 65.64 | 474 | 65.20 | 65.22 | 81 | 3.54% | 22.27% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 626.00 | 0.81% | 5.00 | 1480 | 625.00 | 623.00 | 627.25 | 75 | 625.50 | 626.50 | 30 | 0.32% | 8.38% |
| Hexagon B | 483.80 | -0.74% | -3.60 | 191663 | 488.10 | 482.50 | 488.50 | 47 | 483.80 | 483.90 | 217 | 4.35% | 19.52% |
| HIKMA PHARMA | 1598.50 | -0.22% | -3.50 | 246307 | 1600.00 | 1583.50 | 1608.00 | 948 | 1598.50 | 1601.00 | 110 | -4.84% | -6.29% |
| HOCHTIEF | 143.30 | 0.10% | 0.15 | 21224 | 143.80 | 143.10 | 144.20 | 504 | 143.20 | 143.30 | 369 | 2.47% | 22.14% |
| Hugo Boss | 61.96 | -1.46% | -0.92 | 70357 | 62.64 | 61.78 | 62.64 | 284 | 61.94 | 61.96 | 60 | 2.28% | 16.96% |
| HUSQVARNA | 73.74 | -0.70% | -0.52 | 295373 | 74.10 | 73.30 | 74.38 | 276 | 73.68 | 73.74 | 1104 | -0.56% | 13.10% |
| ICADE | 77.25 | 0.32% | 0.25 | 8167 | 77.10 | 76.72 | 77.40 | 167 | 77.20 | 77.25 | 85 | 3.43% | 15.79% |
| Iliad | 90.16 | -0.97% | -0.88 | 25232 | 91.20 | 90.10 | 91.74 | 32 | 90.10 | 90.18 | 10 | 7.69% | -25.50% |
| Imerys | 49.80 | 1.14% | 0.56 | 38388 | 49.22 | 49.20 | 50.00 | 18 | 49.80 | 49.82 | 50 | 2.93% | 17.69% |
| IMI PLC | 1005.00 | -0.30% | -3.00 | 89693 | 1011.00 | 1004.00 | 1012.00 | 2537 | 1004.00 | 1005.00 | 1098 | 3.86% | 6.39% |
| IMMOFINANZ | 22.22 | 0.91% | 0.20 | 8681 | 22.00 | 22.00 | 22.22 | 259 | 22.22 | 22.27 | 294 | -0.72% | 4.68% |
| INCHCAPE | 576.25 | 0.66% | 3.75 | 103081 | 571.00 | 571.00 | 578.50 | 785 | 576.00 | 576.50 | 1279 | 0.97% | 3.43% |
| Industrivärden A | 202.20 | 0.40% | 0.80 | 38724 | 202.20 | 201.50 | 202.60 | 1664 | 202.20 | 202.40 | 940 | 3.28% | 10.11% |
| Industrivärden C | 197.55 | 0.61% | 1.20 | 46009 | 197.35 | 196.90 | 197.90 | 562 | 197.45 | 197.60 | 165 | 2.56% | 9.82% |
| Infineon Technologie | 19.21 | -2.95% | -0.58 | 1896876 | 19.84 | 19.20 | 19.84 | 667 | 19.21 | 19.22 | 192 | 4.46% | 13.50% |
| Informa Plc | 721.80 | -1.15% | -8.40 | 549876 | 723.80 | 721.40 | 730.60 | 2276 | 721.60 | 722.00 | 1683 | 0.83% | 15.61% |
| INGENICO | 62.40 | -0.70% | -0.44 | 50209 | 63.30 | 62.22 | 63.74 | 152 | 62.38 | 62.42 | 13 | 4.84% | 27.23% |
| Inmarsat | 433.50 | -2.74% | -12.20 | 855535 | 447.60 | 432.40 | 451.30 | 365 | 433.30 | 433.50 | 960 | 1.69% | 16.83% |
| Intercontinental Hot | 4580.50 | 0.49% | 22.50 | 23805 | 4559.50 | 4533.50 | 4589.00 | 70 | 4579.50 | 4582.00 | 70 | 0.94% | 7.83% |
| Intertek Group | 4808.00 | 2.41% | 113.00 | 53612 | 4687.00 | 4687.00 | 4809.00 | 271 | 4807.00 | 4808.00 | 195 | -1.55% | -2.41% |
| INTU PROPERTIES | 111.35 | 1.97% | 2.15 | 342312 | 109.35 | 108.75 | 111.45 | 1941 | 111.35 | 111.60 | 2000 | -1.80% | -4.38% |
| Investec Plc | 473.60 | -0.19% | -0.90 | 145626 | 472.50 | 471.00 | 478.30 | 703 | 473.00 | 473.70 | 400 | 2.97% | 7.89% |
| Ipsen | 124.05 | -1.78% | -2.25 | 13317 | 125.55 | 123.60 | 125.55 | 164 | 124.00 | 124.05 | 21 | 4.64% | 11.92% |
| ISS | 209.50 | 0.43% | 0.90 | 129379 | 208.50 | 207.60 | 211.50 | 628 | 209.40 | 209.50 | 222 | 3.83% | 14.77% |
| ITV Plc | 135.95 | 0.33% | 0.45 | 679021 | 136.00 | 133.93 | 136.45 | 4706 | 135.95 | 136.05 | 4936 | 2.85% | 8.44% |
| JCDECAUX | 26.58 | -1.26% | -0.34 | 16128 | 26.96 | 26.52 | 27.04 | 75 | 26.56 | 26.60 | 98 | 2.36% | 9.25% |
| JERONIMO MARTINS | 13.29 | -0.08% | -0.01 | 57723 | 13.34 | 13.21 | 13.34 | 572 | 13.29 | 13.29 | 690 | 2.19% | 29.02% |
| WOOD GROUP (JOHN) | 593.00 | 2.28% | 13.20 | 608588 | 575.60 | 575.60 | 594.40 | 2240 | 592.80 | 593.00 | 596 | 6.46% | 14.31% |
| Johnson, Matthey | 3184.00 | 0.54% | 17.00 | 57061 | 3184.00 | 3178.00 | 3205.00 | 144 | 3184.00 | 3185.00 | 394 | 2.99% | 13.68% |
| Julius Baer N | 44.25 | 0.94% | 0.41 | 87288 | 43.85 | 43.85 | 44.54 | 232 | 44.24 | 44.25 | 606 | 4.13% | 25.40% |
| JYSKE BANK | 261.70 | 2.03% | 5.20 | 35826 | 259.20 | 259.20 | 263.60 | 139 | 261.80 | 262.00 | 309 | 3.85% | 9.01% |
| K+S | 17.41 | 2.35% | 0.40 | 295025 | 17.09 | 16.96 | 17.48 | 246 | 17.41 | 17.42 | 431 | 10.49% | 7.66% |
| KERRY GROUP A | 96.65 | 0.94% | 0.90 | 23041 | 96.25 | 95.90 | 96.90 | 11 | 96.45 | 96.90 | 21 | 0.63% | 10.76% |
| Kesko 'A' | 49.30 | 0.20% | 0.10 | 98 | 49.00 | 49.00 | 49.30 | 4 | 49.10 | 50.60 | 52 | 2.07% | 12.59% |
| KESKO B | 54.30 | 1.42% | 0.76 | 79849 | 53.50 | 53.34 | 54.30 | 310 | 54.30 | 54.32 | 34 | 3.12% | 13.94% |
| KINGFISHER | 243.70 | 1.04% | 2.50 | 498466 | 241.20 | 241.20 | 244.50 | 1700 | 243.20 | 243.50 | 4963 | 3.12% | 16.75% |
| Kinnevik AB 'B' | 245.40 | 1.83% | 4.40 | 108696 | 241.20 | 241.20 | 247.30 | 101 | 245.20 | 245.30 | 196 | 3.39% | 13.09% |
| Klépierre | 31.13 | 1.14% | 0.35 | 152195 | 30.90 | 30.82 | 31.16 | 125 | 31.12 | 31.13 | 93 | 2.57% | 13.87% |
| Komercni Banka | 871.00 | - | - | - | - | - | - | - | - | - | - | - | - |
| BOSKALIS WESTMINSTER | 24.57 | 0.08% | 0.02 | 10631 | 24.65 | 24.52 | 24.65 | 589 | 24.56 | 24.58 | 100 | 5.91% | 13.39% |
| Koninklijke DSM | 98.50 | 1.15% | 1.12 | 241762 | 97.64 | 97.34 | 98.94 | 89 | 98.48 | 98.50 | 173 | 3.29% | 36.69% |
| KONINKLIJKE KPN | 2.83 | 0.93% | 0.03 | 4507417 | 2.80 | 2.80 | 2.85 | 5832 | 2.83 | 2.83 | 8339 | 1.48% | 9.77% |
| Koninklijke Vopak | 43.00 | 0.14% | 0.06 | 37990 | 42.86 | 42.86 | 43.04 | 1283 | 42.99 | 43.01 | 505 | -0.07% | 7.97% |
| Lagardère | 23.83 | -1.61% | -0.39 | 76142 | 24.25 | 23.81 | 24.25 | 357 | 23.82 | 23.83 | 273 | 6.60% | 9.84% |
| LAND SECURITES GRP | 921.80 | 0.68% | 6.20 | 467689 | 918.40 | 917.60 | 923.20 | 751 | 921.60 | 922.00 | 1224 | 1.60% | 13.60% |
| Lanxess | 49.68 | 0.71% | 0.35 | 119645 | 48.97 | 48.91 | 50.10 | 246 | 49.68 | 49.71 | 70 | 5.86% | 21.83% |
| Legrand | 59.82 | -1.16% | -0.70 | 78895 | 60.36 | 59.80 | 60.36 | 638 | 59.82 | 59.84 | 775 | 4.06% | 22.41% |
| Leonardo S.p.A. | 10.24 | 2.87% | 0.29 | 1120463 | 10.02 | 10.02 | 10.43 | 368 | 10.24 | 10.24 | 759 | 17.52% | 29.78% |
| LONDON STOCK EXCH. | 4784.00 | 0.67% | 32.00 | 54484 | 4755.00 | 4752.00 | 4789.00 | 7 | 4783.00 | 4785.00 | 151 | 2.30% | 17.92% |
| Lonza N | 297.70 | -0.77% | -2.30 | 34497 | 299.90 | 297.20 | 300.40 | 74 | 297.60 | 297.80 | 139 | 4.86% | 18.11% |
| Lundun Petroleum | 309.80 | -0.61% | -1.90 | 124550 | 311.40 | 308.50 | 312.00 | 245 | 309.70 | 309.90 | 426 | 3.80% | 40.85% |
| Man Group | 138.75 | 0.29% | 0.40 | 221013 | 139.65 | 138.50 | 140.45 | 2 | 138.65 | 138.80 | 1250 | 3.79% | 3.83% |
| MAPFRE | 2.55 | 1.51% | 0.04 | 502732 | 2.52 | 2.52 | 2.57 | 10337 | 2.55 | 2.55 | 3484 | 2.49% | 8.33% |
| MARKS & SPENCER GRP | 274.90 | 1.97% | 5.30 | 1025840 | 269.00 | 268.00 | 274.90 | 1350 | 274.80 | 275.00 | 3510 | 1.32% | 9.50% |
| MEDIASET | 6.76 | -0.06% | -0.00 | 126736 | 6.74 | 6.70 | 6.77 | 766 | 6.76 | 6.76 | 67 | 2.17% | 23.73% |
| MEDIASET | 2.83 | 0.28% | 0.01 | 65632 | 2.85 | 2.81 | 2.85 | 505 | 2.83 | 2.84 | 1976 | 1.37% | 3.15% |
| Mediobanca | 9.17 | 2.53% | 0.23 | 947374 | 8.99 | 8.99 | 9.20 | 1714 | 9.17 | 9.17 | 500 | 3.07% | 21.59% |
| MEGGITT | 526.60 | 0.46% | 2.40 | 273538 | 529.80 | 524.60 | 532.00 | 1367 | 525.80 | 526.20 | 2477 | 0.92% | 11.53% |
| Melrose Industries | 185.95 | -1.22% | -2.30 | 2392275 | 187.25 | 184.95 | 188.55 | 5427 | 185.90 | 186.00 | 917 | 4.21% | 15.00% |
| MERCK KGAA | 98.82 | 0.61% | 0.60 | 83506 | 98.30 | 98.30 | 99.32 | 146 | 98.80 | 98.84 | 75 | 3.09% | 9.33% |
| Merlin Entertainment | 364.30 | -1.17% | -4.30 | 229646 | 366.70 | 361.80 | 368.00 | 824 | 364.30 | 364.40 | 1151 | 1.82% | 15.58% |
| METSO OYJ | 24.55 | - | - | - | - | - | - | - | - | - | - | -4.73% | - |
| MONDI | 1745.00 | -0.74% | -13.00 | 235680 | 1761.00 | 1738.25 | 1771.50 | 1171 | 1744.50 | 1745.50 | 257 | 0.03% | 7.52% |
| MORRISON WM SMKTS | 225.15 | 2.27% | 5.00 | 1763421 | 220.40 | 220.40 | 225.25 | 3188 | 225.10 | 225.20 | 3712 | -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 | 95.16 | 0.44% | 0.42 | 69801 | 94.80 | 94.36 | 95.34 | 61 | 95.16 | 95.18 | 117 | 5.93% | 40.86% |
| NN Group | 38.98 | 0.72% | 0.28 | 178902 | 38.74 | 38.64 | 39.14 | 660 | 38.98 | 38.99 | 1134 | 2.73% | 11.43% |
| NOKIAN TYRES | 32.07 | -0.06% | -0.02 | 148718 | 32.16 | 31.85 | 32.16 | 312 | 32.07 | 32.08 | 163 | 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 | 48903 | 311.20 | 307.70 | 311.60 | 211 | 308.30 | 308.40 | 423 | 3.26% | 6.67% |
| OCI | 23.75 | 0.47% | 0.11 | 117672 | 23.72 | 23.66 | 24.09 | 252 | 23.74 | 23.76 | 142 | -0.30% | 33.07% |
| OMV | 47.79 | 2.33% | 1.09 | 50920 | 47.01 | 46.99 | 47.90 | 160 |