Finanz und Wirtschaft 
24.05.2019 19:10:08
Chart
Kursdaten
| Kurs | 865.24 | Eröffnung | 865.24 |
| Diff. absolut | 8.32 | Tages-Hoch | 865.24 |
| Diff. % | 0.97 % | Tages-Tief | 865.24 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 23.05.2019 | 856.92 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 24.05.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 24.05.2019 / 19:10 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 8.60% | 920.5 | 775.1 |
| 1 Woche | -3.11% | 878.4 | 856.9 |
| 1 Monat | -6.42% | 915.2 | 856.9 |
| 3 Monate | -1.48% | 920.5 | 856.9 |
| 6 Monate | 3.48% | 920.5 | 766.6 |
| 1 Jahr | -10.96% | 972.5 | 766.6 |
| 3 Jahre | 19.50% | 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 | 1057.00 | 1.00% | 10.50 | 363745 | 1050.00 | 1050.00 | 1064.00 | 1100 | 1057.00 | 1061.00 | 277 | -1.81% | 36.42% |
| ACCIONA | 95.95 | 0.68% | 0.65 | 13274 | 94.50 | 94.45 | 96.75 | 130 | 95.95 | 97.35 | 298 | 0.84% | 29.31% |
| ACCOR | 34.02 | -0.61% | -0.21 | 192468 | 34.34 | 33.93 | 34.34 | 200 | 33.91 | 34.17 | 200 | -1.24% | -7.51% |
| Acerinox | 8.67 | 2.43% | 0.21 | 86504 | 8.49 | 8.49 | 8.67 | 200 | 8.66 | 9.07 | 741 | -5.73% | -2.40% |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Adecco N | 56.08 | 1.01% | 0.56 | 148571 | 55.60 | 55.60 | 56.54 | 1125 | 55.64 | 57.38 | 1116 | -0.39% | 22.21% |
| Admiral Group | 2044.00 | 0.64% | 13.00 | 250138 | 2031.00 | 2026.00 | 2063.00 | 1314 | 2029.00 | 2045.00 | 18 | -4.47% | -0.44% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 45.25 | 1.03% | 0.46 | 62460 | 45.05 | 44.99 | 45.47 | 831 | 44.87 | 45.26 | 290 | -2.06% | 14.32% |
| AGGREKO | 806.80 | 0.90% | 7.20 | 63394 | 803.20 | 802.80 | 815.20 | 4103 | 801.00 | 807.20 | 340 | -3.31% | 9.32% |
| ALFA LAVAL | 204.30 | -0.05% | -0.10 | 154860 | 206.20 | 203.70 | 206.20 | 251 | 189.00 | 205.50 | 296 | -4.18% | 7.79% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 39.91 | 0.78% | 0.31 | 168302 | 39.76 | 39.76 | 40.12 | 125 | 39.87 | 39.93 | 12 | 1.37% | 13.54% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 33.22 | 0.48% | 0.16 | 29896 | 33.26 | 33.18 | 33.64 | 43 | 33.18 | 33.42 | 200 | -2.99% | -17.31% |
| ANTOFAGASTA | 801.80 | 2.93% | 22.80 | 903241 | 793.90 | 784.80 | 804.20 | 1400 | 801.00 | 802.40 | 756 | -6.86% | -0.84% |
| Arkema | 77.70 | 1.01% | 0.78 | 122102 | 77.96 | 77.28 | 78.52 | 170 | 77.66 | 77.74 | 73 | -5.69% | 3.00% |
| Aryzta N | 1.30 | 0.58% | 0.01 | 241997 | 1.30 | 1.28 | 1.32 | 12657 | 1.29 | 1.31 | 30096 | -7.12% | 19.70% |
| ASHMORE GROUP | 470.40 | 1.55% | 7.20 | 120133 | 466.20 | 465.80 | 472.00 | 2100 | 470.20 | 475.60 | 6551 | -2.53% | 27.11% |
| ASHTEAD GROUP | 1965.50 | -0.18% | -3.50 | 195039 | 1978.50 | 1961.50 | 1987.50 | 5 | 1965.50 | 1966.50 | 140 | -3.86% | 20.61% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXEL SPRINGER | 46.08 | 0.17% | 0.08 | 11220 | 46.32 | 46.02 | 46.58 | 35 | 46.08 | 58.50 | 108 | -4.36% | -6.83% |
| Aéroports de Paris | 155.80 | 0.78% | 1.20 | 16499 | 155.30 | 154.40 | 156.30 | 32 | 155.10 | 155.90 | 15 | 0.13% | -5.97% |
| BABCOCK INT GROUP | 458.30 | 11.16% | 46.00 | 2166656 | 417.70 | 417.70 | 459.30 | 7222 | 455.00 | 458.80 | 104 | -21.14% | -16.06% |
| Bâloise N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BCA MONTE DEI PASCHI | 1.11 | 1.28% | 0.01 | 22735 | 1.11 | 1.11 | 1.12 | 17054 | 1.09 | 1.11 | 600 | -3.99% | -25.78% |
| B. COM. PORTUGUES | 0.25 | 1.24% | 0.00 | 988697 | 0.25 | 0.25 | 0.25 | 4500 | 0.25 | 0.25 | 7000 | 0.16% | 10.32% |
| BA.SABADELL | 1.02 | -0.20% | -0.00 | 2030962 | 1.02 | 1.02 | 1.03 | 4400 | 1.02 | 1.02 | 4200 | -3.63% | 2.33% |
| Bank of Ireland | 4.86 | -0.57% | -0.03 | 525266 | 4.86 | 4.82 | 4.93 | 281 | 4.84 | 4.85 | 1500 | -10.30% | 0.29% |
| BANKINTER | 6.56 | 0.28% | 0.02 | 773217 | 6.54 | 6.53 | 6.60 | 1573 | 6.56 | 6.56 | 500 | -2.91% | -6.41% |
| BC Vaudoise N | 760.00 | 0.26% | 2.00 | 3 | 761.00 | 760.00 | 761.00 | 84 | 747.00 | 766.00 | 61 | -0.65% | 2.98% |
| BARRATT DEVELOPMENTS | 563.40 | 0.32% | 1.80 | 1119804 | 562.00 | 562.00 | 568.10 | 2100 | 563.40 | 566.20 | 450 | -9.07% | 21.64% |
| Barry Callebaut N | 1949.00 | -0.36% | -7.00 | 312 | 1953.00 | 1940.00 | 1954.00 | 32 | 1932.00 | 1965.00 | 32 | 1.56% | 27.34% |
| BERKELEY GROUP | 3505.00 | -0.06% | -2.00 | 87110 | 3521.00 | 3501.00 | 3531.00 | 37 | 3506.00 | 3512.00 | 205 | -6.73% | 1.24% |
| Bic | 74.50 | 0.34% | 0.25 | 13807 | 74.85 | 74.40 | 75.20 | 80 | 74.15 | 74.80 | 80 | -2.80% | -16.53% |
| bioMerieux | 74.45 | -0.93% | -0.70 | 30558 | 74.75 | 74.00 | 75.25 | 50 | 74.40 | 74.60 | 140 | 0.88% | 30.16% |
| Boliden | 223.50 | 1.31% | 2.90 | 162279 | 222.28 | 221.90 | 225.80 | 150 | 215.95 | 228.40 | 500 | -4.32% | 16.76% |
| Bolloré | 4.03 | 1.82% | 0.07 | 373075 | 3.99 | 3.99 | 4.03 | 121 | 4.03 | 4.05 | 2 | -1.94% | 15.32% |
| Bouygues | 31.94 | 0.54% | 0.17 | 161018 | 31.96 | 31.88 | 32.22 | 154 | 31.92 | 32.00 | 68 | -5.08% | 1.40% |
| bpost | 8.79 | 0.92% | 0.08 | 68317 | 8.89 | 8.79 | 8.97 | 280 | 8.78 | 8.80 | 250 | -12.30% | 9.09% |
| BRENNTAG | 43.28 | -2.37% | -1.05 | 151590 | 44.73 | 43.27 | 44.73 | 64 | 43.28 | 43.32 | 300 | -3.06% | 17.59% |
| BRITISH LAND CO | 533.80 | 0.49% | 2.60 | 1176697 | 534.50 | 531.60 | 536.00 | 25 | 533.60 | 534.00 | 2200 | -5.45% | -0.71% |
| BUNZL | 2097.00 | 0.05% | 1.00 | 254772 | 2105.00 | 2082.00 | 2110.00 | 110 | 2095.00 | 2099.00 | 550 | 1.70% | -11.30% |
| BURBERRY GROUP | 1805.00 | 0.75% | 13.50 | 279509 | 1790.50 | 1784.00 | 1817.00 | 413 | 1803.00 | 1812.00 | 84 | -1.38% | 3.52% |
| Bureau Veritas | 21.39 | 1.09% | 0.23 | 70236 | 21.31 | 21.29 | 21.50 | 41 | 21.38 | 21.40 | 6 | -3.86% | 19.28% |
| Cap Gemini | 103.30 | 0.15% | 0.15 | 60611 | 102.95 | 102.88 | 104.55 | 46 | 102.90 | 103.35 | 60 | -3.00% | 19.48% |
| CAPITA | 105.50 | -0.33% | -0.35 | 680899 | 106.65 | 105.20 | 107.65 | 400 | 105.40 | 105.55 | 6900 | -7.68% | -6.08% |
| CARLSBERG B | 895.60 | 1.50% | 13.20 | 84983 | 883.80 | 882.80 | 898.00 | 87 | 858.00 | 912.60 | 100 | -0.16% | 27.48% |
| Carnival | 3933.00 | -0.28% | -11.00 | 130962 | 3936.00 | 3921.00 | 3962.00 | 80 | 3932.00 | 3940.00 | 276 | -3.07% | 5.06% |
| Casino Guichard | 30.09 | 7.68% | 2.15 | 1185881 | 27.50 | 27.40 | 33.43 | 1261 | 29.70 | 30.32 | 168 | -4.70% | -17.96% |
| Lindt & Sprüngli N | 75700.00 | -0.13% | -100.00 | 11 | 75700.00 | 75700.00 | 76000.00 | 1 | 75700.00 | 76000.00 | 3 | -1.30% | 3.98% |
| Lindt & Sprüngli PS | 6680.00 | 0.00% | 0.00 | 345 | 6655.00 | 6640.00 | 6700.00 | 9 | 6560.00 | 6730.00 | 9 | -1.62% | 9.51% |
| CHRISTIAN HANSEN | 715.00 | 0.48% | 3.40 | 19536 | 713.40 | 707.60 | 717.70 | 264 | 711.20 | 721.80 | 590 | -0.67% | 23.67% |
| Clariant N | 18.66 | 0.21% | 0.04 | 94724 | 18.62 | 18.62 | 18.83 | 3416 | 18.47 | 18.84 | 3399 | -2.99% | 3.32% |
| CNH Industrial | 7.92 | 2.33% | 0.18 | 1091107 | 7.83 | 7.83 | 8.11 | 2000 | 7.90 | 7.93 | 500 | -6.25% | -1.20% |
| CNP Assurances | 19.72 | 0.92% | 0.18 | 51847 | 19.64 | 19.61 | 19.76 | 6 | 19.69 | 19.73 | 130 | -3.43% | 6.83% |
| COBHAM | 109.80 | -0.59% | -0.65 | 554159 | 110.40 | 108.45 | 110.40 | 26323 | 108.75 | 109.90 | 2792 | -3.62% | 12.80% |
| Coca-Cola HBC | 2857.00 | 1.64% | 46.00 | 149940 | 2816.00 | 2814.00 | 2869.00 | 410 | 2856.00 | 2860.00 | 263 | -0.85% | 15.06% |
| Corporación Financiera | 49.35 | 0.20% | 0.10 | 107 | 49.50 | 49.30 | 49.50 | 4 | 49.10 | 49.45 | 1 | 2.28% | 17.50% |
| Covivio | 94.15 | 2.12% | 1.95 | 5576 | 92.55 | 92.50 | 94.25 | 47 | 93.85 | 94.45 | 48 | 1.02% | 11.16% |
| Croda Int | 5135.00 | 0.69% | 35.00 | 32117 | 5105.00 | 5100.00 | 5160.00 | 63 | 5130.00 | 5140.00 | 208 | -0.87% | 8.90% |
| DLY MAIL & GEN TRUST | 672.00 | 0.90% | 6.00 | 26804 | 668.00 | 668.00 | 678.50 | 1700 | 671.00 | 673.00 | 511 | -1.04% | 15.42% |
| Davide Campari Milan | 9.09 | -0.22% | -0.02 | 459599 | 9.10 | 9.05 | 9.15 | 116 | 9.09 | 9.12 | 1099 | 0.39% | 23.86% |
| DCC | 6780.00 | -0.54% | -37.00 | 31073 | 6870.00 | 6762.00 | 6912.00 | 12 | 6776.00 | 6784.00 | 115 | -2.92% | 14.19% |
| DEUTSCHE LUFTHANSA | 17.43 | -0.63% | -0.11 | 615612 | 17.53 | 17.37 | 17.64 | 285 | 17.42 | 17.48 | 285 | -4.47% | -11.34% |
| Deutsche Wohnen | 42.94 | 0.14% | 0.06 | 244162 | 42.85 | 42.63 | 43.11 | 20 | 42.95 | 42.97 | 100 | 1.63% | 7.19% |
| Direct Line Insuranc | 316.40 | 0.96% | 3.00 | 1281612 | 314.50 | 314.30 | 316.90 | 2375 | 316.10 | 316.90 | 2498 | -3.48% | -1.17% |
| DIA | 0.62 | -0.98% | -0.01 | 81069 | 0.63 | 0.62 | 0.64 | 11195 | 0.62 | 0.66 | 14075 | -3.67% | 33.58% |
| Dixons Carphone | 117.25 | 0.86% | 1.00 | 1048727 | 117.20 | 116.35 | 117.95 | 705 | 117.10 | 117.35 | 7200 | -7.96% | -3.08% |
| DKSH N | 62.00 | 0.73% | 0.45 | 17712 | 62.05 | 61.75 | 62.40 | 502 | 61.40 | 62.90 | 1018 | -1.20% | -9.08% |
| DRAX GROUP | 313.40 | -0.19% | -0.60 | 111571 | 314.80 | 311.90 | 316.70 | 6586 | 309.00 | 313.40 | 56 | -4.15% | -12.78% |
| DSV | 605.40 | 0.53% | 3.20 | 137822 | 600.90 | 600.90 | 607.00 | 698 | 600.80 | 610.20 | 699 | 1.18% | 40.87% |
| Dufry N | 86.10 | -0.21% | -0.18 | 79402 | 87.30 | 85.76 | 87.46 | 743 | 84.88 | 86.70 | 747 | -0.85% | -7.19% |
| EasyJet | 923.60 | -0.47% | -4.40 | 738131 | 931.60 | 922.00 | 945.40 | 720 | 923.00 | 929.40 | 160 | -4.59% | -16.06% |
| Edenred | 40.47 | 0.77% | 0.31 | 100249 | 40.55 | 40.35 | 40.70 | 123 | 40.43 | 40.49 | 60 | -4.43% | 25.15% |
| EDP Renováveis | 8.76 | -0.57% | -0.05 | 39095 | 8.81 | 8.69 | 8.83 | 1521 | 8.59 | 8.77 | 500 | 2.56% | 13.60% |
| Eiffage | 88.52 | 0.27% | 0.24 | 65484 | 88.48 | 88.35 | 89.02 | 55 | 88.46 | 88.58 | 55 | -3.29% | 21.46% |
| Electrolux B | 216.80 | -0.05% | -0.10 | 277845 | 217.40 | 216.20 | 218.40 | 200 | 216.20 | 219.60 | 1635 | -2.56% | 16.21% |
| Elekta B | 105.30 | -3.53% | -3.85 | 687466 | 109.00 | 104.80 | 109.90 | 100 | 104.00 | 111.00 | 100 | -2.55% | 0.19% |
| Elisa Corp. | 39.89 | 0.76% | 0.30 | 69082 | 39.66 | 39.55 | 40.12 | 1126 | 36.22 | 41.47 | 150 | 0.99% | 9.85% |
| Ems-Chemie N | 606.50 | 0.66% | 4.00 | 2632 | 606.50 | 603.50 | 612.50 | 104 | 602.00 | 616.50 | 103 | - | 30.21% |
| ENAGAS | 25.54 | 1.75% | 0.44 | 353410 | 25.08 | 25.08 | 25.66 | 220 | 25.53 | 27.10 | 117 | -1.38% | 6.18% |
| ERSTE GROUP BANK | 32.70 | 1.14% | 0.37 | 156400 | 32.32 | 32.27 | 32.75 | 948 | 31.38 | 42.00 | 737 | -5.11% | 11.83% |
| Eurazeo | 63.80 | 0.31% | 0.20 | 16001 | 63.60 | 63.60 | 64.10 | 50 | 63.80 | 63.95 | 45 | -1.93% | 7.80% |
| Eutelsat Communicati | 16.01 | -1.33% | -0.21 | 208260 | 16.27 | 16.00 | 16.36 | 62 | 8.08 | 16.02 | 650 | 1.27% | -7.27% |
| Exor NV | 56.42 | 1.04% | 0.58 | 21283 | 56.38 | 55.96 | 56.68 | 36 | 56.40 | 56.60 | 384 | -3.89% | 18.83% |
| Faurecia | 35.83 | 1.19% | 0.42 | 120425 | 35.89 | 35.81 | 36.73 | 55 | 35.84 | 35.96 | 136 | -6.91% | 7.83% |
| Ferguson | 5150.00 | -0.69% | -36.00 | 233367 | 5196.00 | 5113.00 | 5208.00 | 62 | 5148.00 | 5152.00 | 62 | -6.56% | 3.74% |
| Fielmann | 62.45 | 0.16% | 0.10 | 8017 | 62.85 | 62.25 | 63.05 | 198 | 62.45 | 62.75 | 68 | -0.24% | 15.14% |
| Financiere de L'Odet | 848.00 | 0.00% | 0.00 | - | 848.00 | 848.00 | 848.00 | 25 | 838.00 | 858.00 | 1 | -4.50% | 9.84% |
| FLSMIDTH & CO | 277.00 | -0.22% | -0.60 | 63961 | 280.00 | 277.00 | 281.40 | 1526 | 274.90 | 281.90 | 176 | -5.20% | -5.53% |
| FRAPORT | 72.84 | 0.22% | 0.16 | 27369 | 73.26 | 72.78 | 73.54 | 8 | 72.84 | 72.98 | 99 | -0.05% | 16.81% |
| FRESNILLO | 728.00 | -0.63% | -4.60 | 142197 | 732.80 | 718.80 | 736.00 | 606 | 728.00 | 729.00 | 180 | 0.66% | -14.93% |
| FUCHS PETROLUB | 32.60 | 0.15% | 0.05 | 1375 | 32.75 | 32.45 | 32.75 | 100 | 32.50 | 32.60 | 74 | -1.21% | -5.79% |
| FUCHS PETROLUB PRF | 35.30 | -1.56% | -0.56 | 18497 | 36.25 | 35.24 | 36.25 | 370 | 35.26 | 35.32 | 267 | -1.75% | -0.06% |
| G4S Plc | 210.30 | -0.24% | -0.50 | 499587 | 213.40 | 209.50 | 213.50 | 400 | 210.30 | 211.50 | 726 | -1.86% | 6.09% |
| Galp Energia | 14.00 | -0.04% | -0.01 | 353519 | 14.10 | 13.97 | 14.12 | 153 | 13.97 | 14.01 | 200 | -0.99% | 1.78% |
| GAM N | 4.70 | 15.76% | 0.64 | 1012249 | 4.24 | 4.16 | 4.87 | 1287 | 4.47 | 4.70 | 13630 | 6.17% | 5.35% |
| GEA GROUP | 24.51 | -0.81% | -0.20 | 167436 | 24.86 | 24.48 | 25.04 | 120 | 24.50 | 24.59 | 202 | -1.68% | 8.93% |
| Geberit N | 447.10 | -0.56% | -2.50 | 21176 | 452.50 | 445.90 | 452.50 | 144 | 435.70 | 450.50 | 142 | -1.12% | 17.73% |
| Gecina | 132.30 | 1.46% | 1.90 | 23975 | 130.60 | 129.90 | 132.60 | 35 | 132.30 | 132.50 | 1 | -1.78% | 17.08% |
| Gemalto | 51.20 | -0.10% | -0.05 | 304 | 51.20 | 51.20 | 51.20 | 145 | 51.15 | 51.25 | 130 | -0.10% | 1.07% |
| GETINGE | 133.70 | 1.29% | 1.70 | 201788 | 132.85 | 132.85 | 134.90 | 110 | 115.00 | 139.80 | 1000 | -1.05% | 65.04% |
| Getlink SE | 13.55 | 0.22% | 0.03 | 200225 | 13.59 | 13.46 | 13.59 | 10 | 13.54 | 13.56 | 950 | -4.38% | 15.17% |
| Gjensidige Forsikr | 172.10 | 0.85% | 1.45 | 121626 | 171.85 | 171.50 | 172.50 | 100 | 171.60 | 172.25 | 100 | -1.57% | 27.77% |
| GLANBIA | 15.40 | -1.28% | -0.20 | 61381 | 15.86 | 15.37 | 15.75 | 51 | 15.28 | 15.46 | 30 | -3.82% | -4.64% |
| Grifols CL.B | 16.18 | -0.25% | -0.04 | 21878 | 16.32 | 16.12 | 16.34 | 64 | 16.14 | 16.20 | 70 | -2.05% | 0.25% |
| GRIFOLS CL. A | 23.33 | -0.26% | -0.06 | 395642 | 23.49 | 23.27 | 23.60 | 130 | 23.31 | 23.34 | 550 | -1.81% | 2.45% |
| H. Lundbeck | 271.50 | 0.63% | 1.70 | 92770 | 269.90 | 268.10 | 275.50 | 1564 | 268.30 | 272.10 | 34 | 0.52% | -5.27% |
| Hammerson | 274.70 | -0.25% | -0.70 | 1337213 | 276.70 | 274.00 | 279.00 | 2479 | 274.00 | 274.80 | 527 | -6.23% | -16.49% |
| Hannover Rückversich | 134.80 | 0.97% | 1.30 | 41575 | 134.00 | 133.80 | 135.40 | 37 | 134.70 | 135.00 | 90 | -1.46% | 15.12% |
| HARGREAVES LANSDOWN | 2278.00 | 0.44% | 10.00 | 166504 | 2283.00 | 2272.00 | 2303.00 | 1314 | 2260.00 | 2281.00 | 16 | -5.93% | 23.77% |
| HeidelbergCement AG | 67.70 | -0.24% | -0.16 | 136014 | 68.42 | 67.62 | 68.62 | 2 | 67.72 | 67.90 | 67 | -3.86% | 26.49% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 120.90 | 2.46% | 2.90 | 5027 | 118.50 | 118.50 | 121.00 | 523 | 119.90 | 124.20 | 516 | -3.99% | 2.97% |
| Hexagon B | 462.70 | 0.09% | 0.40 | 223184 | 463.90 | 461.00 | 467.90 | 100 | 462.50 | 465.60 | 100 | -4.09% | 13.36% |
| HIKMA PHARMA | 1766.00 | 1.06% | 18.50 | 86813 | 1759.50 | 1746.50 | 1774.50 | 130 | 1765.50 | 1773.00 | 160 | -2.21% | 2.22% |
| HOCHTIEF | 110.60 | -0.36% | -0.40 | 18731 | 111.40 | 110.40 | 111.55 | 30 | 110.50 | 110.80 | 120 | -3.74% | -5.63% |
| Hugo Boss | 55.12 | 0.22% | 0.12 | 114498 | 55.58 | 55.00 | 55.88 | 32 | 55.06 | 55.32 | 90 | -1.47% | 2.53% |
| HUSQVARNA | 82.28 | -1.44% | -1.20 | 502972 | 84.14 | 82.20 | 84.30 | 50 | 82.00 | 83.20 | 1715 | -3.70% | 25.31% |
| ICADE | 76.45 | 2.21% | 1.65 | 14068 | 74.90 | 74.90 | 76.70 | 49 | 76.40 | 76.50 | 170 | -1.04% | 14.96% |
| Iliad | 103.40 | 1.37% | 1.40 | 29294 | 102.85 | 102.70 | 105.85 | 25 | 103.40 | 104.05 | 35 | -0.34% | -15.38% |
| Imerys | 38.98 | 0.21% | 0.08 | 30590 | 39.06 | 38.86 | 39.40 | 29 | 38.96 | 39.00 | 45 | -7.37% | -6.84% |
| IMI PLC | 929.00 | -0.11% | -1.00 | 177951 | 938.80 | 926.60 | 947.20 | 39 | 928.80 | 929.40 | 330 | -5.06% | -1.85% |
| IMMOFINANZ | 22.33 | -2.92% | -0.67 | 19078 | 22.35 | 22.30 | 22.46 | 82 | 22.32 | 22.38 | 161 | -2.31% | 6.17% |
| INCHCAPE | 579.50 | 0.96% | 5.50 | 157297 | 576.00 | 576.00 | 585.00 | 320 | 578.50 | 589.50 | 2619 | 2.39% | 4.70% |
| Industrivärden A | 204.00 | 0.89% | 1.80 | 26201 | 203.60 | 203.20 | 204.80 | 34 | 203.80 | 204.40 | 69 | -4.62% | 10.55% |
| Industrivärden C | 198.45 | 0.92% | 1.80 | 107042 | 197.93 | 197.35 | 199.50 | 800 | 193.80 | 202.40 | 100 | -2.86% | 10.99% |
| Infineon Technologie | 16.36 | -1.46% | -0.24 | 2417190 | 16.80 | 16.32 | 16.98 | 342 | 16.36 | 16.37 | 342 | -8.80% | -4.82% |
| Informa Plc | 791.20 | 2.86% | 22.00 | 831486 | 773.60 | 772.70 | 796.20 | 600 | 791.40 | 794.20 | 428 | -1.99% | 21.79% |
| INGENICO | 72.66 | 3.24% | 2.28 | 83183 | 71.06 | 71.06 | 73.10 | 50 | 72.64 | 72.72 | 45 | -1.20% | 47.11% |
| Inmarsat | 544.40 | -0.15% | -0.80 | 298007 | 547.40 | 543.40 | 547.40 | 6084 | 540.00 | 544.40 | 2100 | 1.26% | 42.70% |
| Intercontinental Hot | 5107.00 | -0.58% | -30.00 | 82421 | 5123.00 | 5091.00 | 5146.00 | 61 | 5103.00 | 5111.00 | 224 | 2.15% | 21.53% |
| Intertek Group | 5242.00 | 2.10% | 108.00 | 59729 | 5174.00 | 5170.00 | 5286.00 | 149 | 5242.00 | 5248.00 | 148 | 0.20% | 6.71% |
| INTU PROPERTIES | 93.00 | 0.11% | 0.10 | 377916 | 94.22 | 92.40 | 94.34 | 2453 | 92.88 | 96.78 | 15961 | -3.63% | -18.56% |
| Investec Plc | 469.30 | 0.19% | 0.90 | 308844 | 473.50 | 466.50 | 474.70 | 294 | 468.30 | 470.00 | 262 | -7.43% | 6.50% |
| Ipsen | 110.80 | -0.81% | -0.90 | 33394 | 110.70 | 110.50 | 111.80 | 14 | 110.80 | 110.90 | 3 | 0.73% | -1.82% |
| ISS | 211.40 | 1.25% | 2.60 | 48052 | 209.60 | 209.60 | 212.30 | 2004 | 209.40 | 214.00 | 1991 | -4.35% | 14.88% |
| ITV Plc | 108.25 | -1.01% | -1.10 | 2295376 | 110.60 | 108.15 | 111.95 | 1700 | 108.20 | 108.35 | 3467 | -4.29% | -12.48% |
| JCDECAUX | 25.28 | -1.40% | -0.36 | 30065 | 25.62 | 25.23 | 25.78 | 90 | 25.26 | 25.34 | 218 | -6.99% | 2.60% |
| JERONIMO MARTINS | 13.61 | 1.00% | 0.14 | 141903 | 13.45 | 13.45 | 13.61 | 300 | 13.61 | 13.63 | 220 | 5.91% | 32.07% |
| WOOD GROUP (JOHN) | 406.50 | -2.77% | -11.60 | 671427 | 421.45 | 402.10 | 424.20 | 276 | 404.70 | 410.30 | 310 | -8.71% | -17.57% |
| Johnson, Matthey | 3124.00 | 1.17% | 36.00 | 84742 | 3089.00 | 3089.00 | 3147.00 | 50 | 3123.00 | 3134.00 | 60 | -3.35% | 10.84% |
| Julius Baer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| JYSKE BANK | 254.40 | 1.35% | 3.40 | 34362 | 251.20 | 251.20 | 256.10 | 1433 | 251.40 | 256.70 | 360 | -0.91% | 6.67% |
| K+S | 15.46 | -1.72% | -0.27 | 304407 | 15.84 | 15.36 | 15.85 | 308 | 15.44 | 15.48 | 308 | -10.48% | -0.44% |
| KERRY GROUP A | 103.90 | -0.86% | -0.90 | 35101 | 104.50 | 103.00 | 104.40 | 21 | 103.60 | 104.20 | 50 | -1.32% | 21.23% |
| Kesko 'A' | 43.80 | 1.15% | 0.50 | 176 | 43.50 | 43.50 | 43.90 | 119 | 43.00 | 43.80 | 14 | 0.23% | -0.92% |
| KESKO B | 46.90 | 0.99% | 0.46 | 72904 | 46.40 | 46.40 | 47.33 | 24 | 46.00 | 46.91 | 2 | 0.37% | -1.17% |
| KINGFISHER | 212.80 | -0.42% | -0.90 | 1234988 | 213.90 | 212.30 | 216.00 | 1000 | 212.70 | 212.90 | 1050 | -6.52% | 3.44% |
| Kinnevik AB 'B' | 255.70 | 0.87% | 2.20 | 92232 | 255.60 | 255.30 | 257.30 | 588 | 252.00 | 275.00 | 90 | -4.59% | 18.96% |
| Klépierre | 30.72 | 2.78% | 0.83 | 113148 | 29.93 | 29.90 | 30.74 | 430 | 30.71 | 30.73 | 100 | -1.25% | 13.65% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | - | - | - | - | - | - |
| BOSKALIS WESTMINSTER | 20.85 | -0.29% | -0.06 | 94179 | 21.02 | 20.83 | 21.16 | 237 | 20.76 | 20.86 | 237 | -4.78% | -3.42% |
| Koninklijke DSM | 100.65 | 0.95% | 0.95 | 149362 | 99.94 | 99.94 | 101.38 | 50 | 100.70 | 100.75 | 63 | -3.90% | 39.95% |
| KONINKLIJKE KPN | 2.70 | 1.01% | 0.03 | 2905152 | 2.69 | 2.68 | 2.73 | 1831 | 2.69 | 2.70 | 4900 | -0.22% | 4.53% |
| Koninklijke Vopak | 36.97 | -0.48% | -0.18 | 45991 | 37.11 | 36.92 | 37.22 | 60 | 36.95 | 37.01 | 360 | -1.64% | -6.59% |
| Lagardère | 21.72 | 1.21% | 0.26 | 60594 | 21.40 | 21.40 | 21.76 | 93 | 21.70 | 21.74 | 307 | -2.43% | -1.50% |
| LAND SECURITES GRP | 829.80 | -0.17% | -1.40 | 423631 | 830.20 | 828.60 | 835.80 | 3982 | 824.40 | 829.80 | 70 | -6.86% | 3.13% |
| Lanxess | 46.84 | -2.38% | -1.14 | 85380 | 48.04 | 46.78 | 48.04 | 28 | 46.83 | 46.92 | 101 | -2.10% | 18.50% |
| Legrand | 61.50 | 0.16% | 0.10 | 81351 | 61.48 | 61.32 | 61.82 | 80 | 61.42 | 61.50 | 100 | -0.26% | 24.19% |
| Leonardo S.p.A. | 10.09 | 0.50% | 0.05 | 417436 | 10.08 | 9.97 | 10.17 | 285 | 10.09 | 10.10 | 550 | 0.15% | 30.90% |
| LONDON STOCK EXCH. | 5212.00 | 0.04% | 2.00 | 246797 | 5258.00 | 5212.00 | 5270.00 | 64 | 5198.00 | 5216.00 | 67 | -1.18% | 29.33% |
| Lonza N | 316.00 | 1.18% | 3.70 | 31285 | 314.60 | 313.40 | 318.80 | 205 | 307.30 | 318.30 | 202 | -2.10% | 22.95% |
| Lundun Petroleum | 272.10 | -1.91% | -5.30 | 372906 | 278.40 | 271.30 | 280.70 | 60 | 240.00 | 274.00 | 100 | -9.33% | 22.96% |
| Man Group | 149.10 | 0.74% | 1.10 | 102715 | 148.90 | 148.65 | 149.62 | 1000 | 149.10 | 149.20 | 975 | -2.49% | 11.89% |
| MAPFRE | 2.65 | 1.19% | 0.03 | 723411 | 2.63 | 2.62 | 2.65 | 989 | 2.65 | 2.65 | 529 | -0.86% | 14.29% |
| MARKS & SPENCER GRP | 246.10 | 1.78% | 4.30 | 3457465 | 241.60 | 241.60 | 252.20 | 320 | 245.90 | 246.10 | 1354 | -8.69% | -1.79% |
| MEDIASET | 6.45 | -1.35% | -0.09 | 206656 | 6.57 | 6.45 | 6.59 | 2000 | 6.46 | 6.49 | 264 | -5.38% | 19.60% |
| MEDIASET | 2.62 | 0.77% | 0.02 | 141970 | 2.63 | 2.59 | 2.65 | 37 | 2.62 | 2.62 | 1100 | -7.29% | -4.13% |
| Mediobanca | 8.64 | 0.37% | 0.03 | 523194 | 8.65 | 8.62 | 8.71 | 550 | 8.62 | 8.67 | 511 | -3.48% | 17.05% |
| MEGGITT | 501.40 | -0.20% | -1.00 | 338421 | 505.20 | 497.95 | 505.40 | 2300 | 501.00 | 501.60 | 380 | -6.02% | 6.89% |
| Melrose Industries | 169.35 | 1.68% | 2.80 | 2976257 | 167.60 | 167.35 | 170.10 | 3763 | 169.15 | 169.45 | 1300 | -7.55% | 1.74% |
| MERCK KGAA | 90.86 | 0.91% | 0.82 | 99669 | 90.26 | 89.98 | 91.22 | 75 | 90.82 | 90.90 | 9 | -1.83% | 0.22% |
| Merlin Entertainment | 378.20 | 6.48% | 23.00 | 585578 | 361.20 | 360.50 | 380.00 | 3100 | 377.90 | 378.60 | 740 | -4.82% | 11.38% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| MONDI | 1679.00 | 0.69% | 11.50 | 340793 | 1672.50 | 1661.00 | 1687.50 | 623 | 1677.00 | 1686.50 | 143 | -1.07% | 1.99% |
| MORRISON WM SMKTS | 199.20 | 0.76% | 1.50 | 3054796 | 198.45 | 196.75 | 199.80 | 1416 | 199.10 | 199.35 | 1250 | -6.48% | -7.10% |
| Mowi | 209.30 | 0.67% | 1.40 | 287463 | 208.40 | 208.40 | 210.30 | 2637 | 207.70 | 211.00 | 2645 | 3.23% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Neste Corp | 31.12 | -0.32% | -0.10 | 344068 | 31.16 | 30.97 | 31.41 | 7 | 28.00 | 33.98 | 305 | 1.59% | 39.25% |
| NN Group | 36.12 | 1.06% | 0.38 | 414165 | 35.87 | 35.73 | 36.15 | 149 | 36.11 | 36.13 | 149 | -2.43% | 4.00% |
| NOKIAN TYRES | 25.69 | 0.00% | 0.00 | 91798 | 26.07 | 25.67 | 26.12 | 27 | 25.51 | 25.90 | 100 | -0.43% | -4.21% |
| Norsk Hydro | 32.49 | -0.12% | -0.04 | 1548616 | 32.97 | 32.42 | 33.05 | 11550 | 31.94 | 32.97 | 10992 | -3.21% | -16.97% |
| NOVOZYMES | 319.80 | -0.22% | -0.70 | 90348 | 321.00 | 319.20 | 321.90 | 400 | 313.60 | 325.90 | 300 | -1.02% | 10.21% |
| OCI | 22.99 | -0.39% | -0.09 | 161219 | 23.16 | 22.49 | 23.70 | 118 | 22.53 | 22.99 | 283 | -4.84% | 29.41% |
| OMV | 42.88 | 0.09% | 0.04 | 120295 | 43.18 | 42.79 | 43.67 | 463 | 41.50 | 58.50 | 801 | -5.07% | 12.23% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Orion A |