Finanz und Wirtschaft 
22.01.2020 03:02:58
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.01.2020 | 983.09 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 21.01.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.01.2020 / 03:02 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 0.11% | 988.4 | 973.0 |
| 1 Woche | 0.55% | 983.8 | 979.0 |
| 1 Monat | 1.41% | 988.4 | 970.4 |
| 3 Monate | 7.44% | 988.4 | 910.1 |
| 6 Monate | 9.67% | 988.4 | 823.9 |
| 1 Jahr | 16.39% | 988.4 | 823.9 |
| 3 Jahre | 35.13% | 1008.6 | 730.5 |
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 | 1118.00 | -0.53% | -6.00 | 139235 | 1115.00 | 1108.50 | 1119.50 | 273 | 1117.50 | 1119.00 | 309 | 1.54% | 1.45% |
| ACCIONA | 100.10 | -0.10% | -0.10 | 51728 | 99.55 | 99.55 | 100.50 | 38 | 100.00 | 100.20 | 29 | 4.60% | 6.77% |
| ACCOR | 38.89 | -1.49% | -0.59 | 364701 | 39.27 | 38.60 | 39.28 | 37 | 38.86 | 38.90 | 53 | -5.01% | -6.98% |
| Acerinox | 9.77 | -1.29% | -0.13 | 29297 | 9.82 | 9.76 | 9.94 | 210 | 9.77 | 10.05 | 41 | 0.74% | -2.50% |
| ACS ACTIVIDADES DE C | 34.20 | -0.73% | -0.25 | 97515 | 34.37 | 34.15 | 34.55 | 68 | 34.20 | 34.26 | 170 | -0.06% | -4.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2294.00 | -1.16% | -27.00 | 56876 | 2300.00 | 2278.00 | 2304.00 | 99 | 2290.00 | 2296.00 | 163 | -0.74% | -0.99% |
| Aena SA | 169.80 | -1.88% | -3.25 | 99792 | 172.45 | 169.60 | 172.50 | 20 | 169.85 | 169.90 | 36 | -2.47% | -0.79% |
| AGEAS/NV | 51.32 | -0.35% | -0.18 | 32481 | 51.20 | 50.79 | 51.44 | 161 | 51.28 | 51.36 | 159 | -1.76% | -2.88% |
| AGGREKO | 847.00 | -0.89% | -7.60 | 105253 | 847.40 | 845.60 | 850.60 | 229 | 846.20 | 848.20 | 177 | -2.60% | 1.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 45.19 | -0.35% | -0.16 | 128795 | 45.12 | 44.88 | 45.27 | 122 | 45.10 | 45.29 | 122 | 2.52% | 7.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 37.94 | -1.86% | -0.72 | 21806 | 38.30 | 37.80 | 38.36 | 200 | 37.84 | 37.96 | 200 | 0.00% | -1.45% |
| ANTOFAGASTA | 950.60 | -2.66% | -26.00 | 247626 | 957.00 | 941.20 | 958.20 | 589 | 950.00 | 951.00 | 123 | -2.74% | 3.24% |
| Arkema | 87.54 | 0.14% | 0.12 | 60036 | 86.70 | 86.18 | 88.12 | 50 | 87.50 | 87.76 | 63 | -0.45% | -7.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 551.50 | -1.43% | -8.00 | 98648 | 550.00 | 549.50 | 556.50 | 363 | 551.00 | 552.00 | 11 | 0.73% | 6.47% |
| ASHTEAD GROUP | 2553.00 | 0.87% | 22.00 | 131833 | 2518.00 | 2496.00 | 2553.00 | 259 | 2551.00 | 2554.00 | 133 | 4.12% | 5.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXEL SPRINGER | 62.70 | 0.32% | 0.20 | 198 | 62.60 | 62.60 | 62.80 | 250 | 62.50 | 65.35 | 612 | -0.20% | 0.16% |
| Aéroports de Paris | 174.30 | -0.46% | -0.80 | 4374 | 174.80 | 173.20 | 174.90 | 37 | 174.30 | 174.70 | 24 | -1.75% | -0.97% |
| BABCOCK INT GROUP | 613.80 | -0.13% | -0.80 | 54127 | 616.00 | 608.20 | 616.00 | 416 | 613.80 | 614.80 | 623 | -3.16% | -2.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.87 | 9.25% | 0.16 | 366637 | 1.70 | 1.70 | 1.94 | 4000 | 1.86 | 1.89 | 25049 | 10.15% | 34.33% |
| B. COM. PORTUGUES | 0.19 | -0.53% | -0.00 | 311147 | 0.19 | 0.19 | 0.19 | 180261 | 0.19 | 0.19 | 150000 | -6.36% | -7.10% |
| BA.SABADELL | 0.96 | -2.24% | -0.02 | 4172714 | 0.98 | 0.96 | 0.99 | 2613 | 0.96 | 0.96 | 20000 | -5.57% | -7.68% |
| Bank of Ireland | 4.55 | -1.77% | -0.08 | 163034 | 4.59 | 4.51 | 4.62 | 3861 | 4.52 | 4.58 | 3888 | -2.78% | -6.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 807.40 | -1.05% | -8.60 | 311797 | 808.20 | 804.00 | 815.00 | 500 | 805.60 | 807.80 | 550 | 3.30% | 8.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 5176.00 | 0.74% | 38.00 | 68090 | 5102.00 | 5092.00 | 5186.00 | 773 | 5152.00 | 5180.00 | 71 | 6.02% | 6.33% |
| Bic | 59.55 | -1.00% | -0.60 | 11708 | 59.90 | 59.15 | 59.90 | 43 | 59.40 | 59.60 | 45 | -1.81% | -3.72% |
| bioMerieux | 87.60 | -0.34% | -0.30 | 21636 | 87.25 | 87.00 | 88.30 | 140 | 87.40 | 87.80 | 140 | 3.98% | 10.47% |
| Boliden | 259.10 | -1.56% | -4.10 | 232454 | 259.20 | 258.10 | 261.10 | 719 | 256.70 | 261.30 | 718 | 1.71% | 4.06% |
| Bolloré | 3.78 | -0.32% | -0.01 | 240473 | 3.77 | 3.76 | 3.80 | 2252 | 3.78 | 3.78 | 222 | -1.56% | -2.47% |
| Bouygues | 38.46 | 0.18% | 0.07 | 135805 | 38.19 | 38.05 | 38.60 | 192 | 38.42 | 38.55 | 250 | 0.60% | 1.16% |
| bpost | 9.56 | -1.38% | -0.13 | 68666 | 9.65 | 9.53 | 9.72 | 250 | 9.50 | 9.57 | 188 | -1.30% | -7.18% |
| BRENNTAG | 49.00 | -0.14% | -0.07 | 74694 | 48.84 | 48.59 | 49.60 | 178 | 48.97 | 49.03 | 26 | 0.82% | 0.82% |
| BRITISH LAND CO | 579.00 | -0.48% | -2.80 | 266520 | 580.80 | 574.80 | 583.40 | 320 | 578.80 | 583.00 | 4825 | -0.89% | -9.13% |
| BUNZL | 2069.00 | -0.53% | -11.00 | 138619 | 2076.00 | 2057.00 | 2077.00 | 9 | 2068.00 | 2070.00 | 741 | -1.00% | -0.39% |
| BURBERRY GROUP | 2264.00 | -0.48% | -11.00 | 349021 | 2239.00 | 2169.00 | 2268.00 | 135 | 2263.00 | 2265.00 | 186 | -0.31% | 2.35% |
| Bureau Veritas | 24.97 | -0.16% | -0.04 | 91060 | 24.93 | 24.84 | 25.12 | 345 | 24.96 | 25.00 | 149 | 2.19% | 7.17% |
| Cap Gemini | 117.70 | 0.73% | 0.85 | 45919 | 116.05 | 115.20 | 117.80 | 271 | 116.50 | 117.95 | 47 | 2.93% | 7.83% |
| CAPITA | 160.85 | -2.31% | -3.80 | 360711 | 164.00 | 159.05 | 164.05 | 456 | 160.70 | 161.00 | 2284 | -5.63% | -2.22% |
| CARLSBERG B | 1056.00 | 0.43% | 4.50 | 50810 | 1033.50 | 1031.50 | 1056.00 | 173 | 1041.00 | 1058.00 | 173 | 4.50% | 6.19% |
| Carnival | 3627.00 | -0.63% | -23.00 | 122168 | 3630.00 | 3594.00 | 3665.00 | 215 | 3623.00 | 3633.00 | 170 | 0.89% | -0.41% |
| Casino Guichard | 36.70 | -1.05% | -0.39 | 11239 | 36.67 | 36.54 | 37.20 | 120 | 36.73 | 36.96 | 1276 | -6.08% | -11.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 516.00 | 2.10% | 10.60 | 115307 | 503.00 | 500.60 | 519.80 | 85 | 516.60 | 529.00 | 171 | -2.82% | -2.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 9.73 | -2.27% | -0.23 | 1203495 | 9.83 | 9.67 | 9.83 | 452 | 9.71 | 9.77 | 452 | -0.92% | -1.16% |
| CNP Assurances | 17.07 | -1.10% | -0.19 | 35750 | 17.13 | 17.06 | 17.27 | 146 | 17.07 | 17.09 | 490 | -0.87% | -3.50% |
| Coca-Cola HBC | 2780.00 | 0.04% | 1.00 | 39982 | 2763.50 | 2754.00 | 2780.00 | 100 | 2780.00 | 2782.00 | 152 | 2.77% | 8.38% |
| Corporación Financiera | 47.90 | 1.00% | 0.47 | 626 | 47.45 | 47.30 | 47.90 | 20 | 47.45 | 47.95 | 78 | 3.90% | -0.73% |
| Covivio | 106.10 | 0.47% | 0.50 | 14772 | 105.20 | 105.20 | 106.10 | 90 | 105.70 | 106.40 | 90 | 3.71% | 4.95% |
| Croda Int | 5100.00 | -0.20% | -10.00 | 33470 | 5105.00 | 5042.50 | 5110.00 | 41 | 5100.00 | 5105.00 | 100 | -0.68% | -0.29% |
| DLY MAIL & GEN TRUST | 836.00 | 1.33% | 11.00 | 13783 | 820.00 | 820.00 | 839.00 | 210 | 835.00 | 839.00 | 249 | 1.21% | 0.36% |
| Davide Campari Milan | 8.56 | -0.75% | -0.07 | 307164 | 8.55 | 8.47 | 8.60 | 4268 | 8.56 | 8.60 | 1408 | 4.58% | 4.96% |
| DCC | 6470.00 | -0.19% | -12.00 | 19129 | 6426.00 | 6410.00 | 6478.00 | 6 | 6460.00 | 6474.00 | 58 | -1.55% | -1.07% |
| DEUTSCHE LUFTHANSA | 14.44 | -3.31% | -0.49 | 1030576 | 14.79 | 14.39 | 14.79 | 1000 | 14.39 | 14.45 | 566 | -6.02% | -11.71% |
| Deutsche Wohnen | 37.29 | 0.11% | 0.04 | 140543 | 37.15 | 36.99 | 37.38 | 100 | 37.26 | 37.32 | 121 | 2.11% | 2.36% |
| Direct Line Insuranc | 331.30 | -0.12% | -0.40 | 553298 | 330.10 | 329.50 | 333.30 | 1045 | 330.80 | 331.20 | 1127 | 0.55% | 5.71% |
| DIA | 0.11 | 0.00% | 0.00 | - | 0.11 | 0.11 | 0.11 | 20000 | 0.11 | 0.12 | 7344 | 2.52% | 7.12% |
| Dixons Carphone | 150.55 | 5.87% | 8.35 | 2122909 | 145.90 | 142.20 | 150.90 | 1068 | 137.00 | 154.95 | 7770 | 4.08% | 3.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 282.00 | -1.74% | -5.00 | 29849 | 286.00 | 281.40 | 286.80 | 84 | 281.20 | 293.40 | 6049 | -4.21% | -9.96% |
| DSV Panalpina | 747.20 | -2.53% | -19.40 | 99348 | 763.60 | 744.20 | 763.60 | 175 | 742.20 | 752.20 | 175 | -1.35% | -2.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 1523.00 | 4.96% | 72.00 | 543985 | 1480.00 | 1477.00 | 1531.50 | 250 | 1521.50 | 1523.50 | 240 | 1.20% | 7.29% |
| Edenred | 48.46 | -0.37% | -0.18 | 44838 | 48.61 | 48.20 | 48.61 | 184 | 48.44 | 48.50 | 180 | 1.98% | 5.35% |
| EDP Renováveis | 10.87 | 0.65% | 0.07 | 23147 | 10.74 | 10.74 | 10.90 | 214 | 10.86 | 11.00 | 77 | 2.35% | 4.52% |
| Eiffage | 105.20 | 0.19% | 0.20 | 54519 | 104.65 | 104.05 | 105.45 | 53 | 105.00 | 105.35 | 80 | 1.74% | 2.63% |
| Electrolux B | 243.60 | 0.83% | 2.00 | 159044 | 241.10 | 238.70 | 244.60 | 762 | 241.70 | 245.10 | 764 | 3.24% | 6.01% |
| Elekta B | 116.45 | 0.69% | 0.80 | 649412 | 116.80 | 114.95 | 117.70 | 893 | 115.65 | 117.40 | 1594 | 6.06% | -5.56% |
| Elisa Corp. | 51.86 | 0.00% | 0.00 | 20701 | 51.68 | 51.38 | 51.88 | 338 | 51.50 | 52.32 | 338 | 4.26% | 5.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 23.94 | -0.25% | -0.06 | 124116 | 23.81 | 23.80 | 24.10 | 1953 | 23.92 | 23.95 | 110 | 4.82% | 4.68% |
| ERSTE GROUP BANK | 33.55 | 0.75% | 0.25 | 94369 | 33.15 | 32.91 | 33.55 | 3 | 33.53 | 33.59 | 400 | -1.93% | -0.27% |
| Eurazeo | 63.25 | -0.24% | -0.15 | 32438 | 63.40 | 63.00 | 63.75 | 13 | 63.25 | 63.30 | 38 | 7.34% | 3.60% |
| Eutelsat Communicati | 14.54 | -0.85% | -0.12 | 78462 | 14.57 | 14.40 | 14.57 | 310 | 14.47 | 14.54 | 98 | 0.52% | -0.24% |
| Exor NV | 72.22 | 0.31% | 0.22 | 70296 | 71.02 | 70.38 | 72.24 | 649 | 71.94 | 72.62 | 126 | 1.75% | 4.00% |
| Faurecia | 45.51 | -1.00% | -0.46 | 90754 | 45.40 | 45.06 | 46.13 | 90 | 45.40 | 45.52 | 183 | -2.76% | -5.13% |
| Ferguson | 7094.00 | -0.50% | -36.00 | 79707 | 7088.00 | 7046.00 | 7114.00 | 51 | 7092.00 | 7100.00 | 45 | -1.75% | 2.43% |
| Fielmann | 72.95 | 0.41% | 0.30 | 3127 | 72.40 | 72.40 | 72.95 | 113 | 72.90 | 73.05 | 40 | 0.55% | 1.46% |
| Financiere de L'Odet | 806.00 | 0.00% | 0.00 | - | 806.00 | 806.00 | 806.00 | 12 | 784.00 | 810.00 | 12 | 0.00% | 2.28% |
| FLSMIDTH & CO | 253.80 | -1.97% | -5.10 | 78730 | 255.80 | 251.40 | 256.00 | 70 | 250.20 | 261.80 | 70 | -0.35% | -4.33% |
| FRAPORT | 71.02 | -0.92% | -0.66 | 45905 | 70.88 | 70.58 | 71.16 | 40 | 71.00 | 71.16 | 38 | -2.47% | -6.58% |
| Frasers Group | 515.00 | 0.39% | 2.00 | 414634 | 509.00 | 508.50 | 517.50 | 385 | 509.50 | 516.50 | 258 | -0.48% | 12.59% |
| FRESNILLO | 638.20 | -1.79% | -11.60 | 66001 | 654.80 | 636.40 | 655.20 | 483 | 637.40 | 638.20 | 277 | 4.55% | -0.93% |
| FUCHS PETROLUB | 37.95 | -4.41% | -1.75 | 2634 | 38.30 | 37.25 | 38.40 | 80 | 37.80 | 37.95 | 39 | -5.60% | -4.65% |
| FUCHS PETROLUB PRF | 42.06 | -3.75% | -1.64 | 43511 | 41.82 | 41.06 | 42.54 | 192 | 42.04 | 42.06 | 188 | -6.37% | -4.58% |
| G4S Plc | 208.10 | -1.28% | -2.70 | 297099 | 208.10 | 207.60 | 209.30 | 746 | 207.90 | 208.30 | 1768 | 0.73% | -4.93% |
| Galp Energia | 14.84 | -1.49% | -0.23 | 110279 | 14.88 | 14.81 | 14.89 | 260 | 14.83 | 14.86 | 1985 | -3.57% | -0.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 28.55 | -0.52% | -0.15 | 49508 | 28.40 | 28.29 | 28.72 | 302 | 28.56 | 28.81 | 1150 | -2.16% | -3.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 166.10 | 0.12% | 0.20 | 17971 | 164.70 | 164.70 | 166.30 | 18 | 166.00 | 166.50 | 60 | 1.53% | 3.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GETINGE | 181.50 | 0.81% | 1.45 | 65167 | 179.35 | 179.35 | 181.55 | 1027 | 179.70 | 183.10 | 1021 | 0.95% | 4.52% |
| Getlink SE | 15.53 | -0.51% | -0.08 | 231026 | 15.50 | 15.45 | 15.62 | 269 | 15.53 | 15.54 | 7 | 1.04% | -0.06% |
| Gjensidige Forsikr | 190.95 | -0.96% | -1.85 | 116668 | 191.90 | 190.10 | 192.05 | 20 | 188.75 | 191.20 | 100 | 2.85% | 3.61% |
| GLANBIA | 10.77 | -1.01% | -0.11 | 28194 | 10.76 | 10.78 | 10.88 | 100 | 9.85 | 10.94 | 1619 | 2.87% | 2.96% |
| Grifols CL.B | 21.00 | -1.64% | -0.35 | 62370 | 21.20 | 20.95 | 21.20 | 200 | 21.00 | 21.30 | 800 | -3.00% | 1.94% |
| GRIFOLS CL. A | 31.57 | -1.10% | -0.35 | 159357 | 31.70 | 31.50 | 31.73 | 219 | 31.55 | 31.58 | 80 | -2.50% | 0.10% |
| H. Lundbeck | 277.90 | -0.14% | -0.40 | 33966 | 276.60 | 276.50 | 279.70 | 11 | 275.00 | 279.60 | 474 | 4.51% | 9.19% |
| Hammerson | 252.40 | -0.79% | -2.00 | 230682 | 252.90 | 251.20 | 255.70 | 1467 | 252.20 | 252.90 | 893 | -6.93% | -18.42% |
| Hannover Rueck | 178.30 | -0.11% | -0.20 | 13829 | 178.20 | 177.40 | 178.70 | 3 | 178.30 | 178.50 | 40 | 3.12% | 3.42% |
| HARGREAVES LANSDOWN | 1796.00 | 1.10% | 19.50 | 101347 | 1760.50 | 1755.50 | 1806.50 | 203 | 1794.50 | 1796.50 | 713 | -0.86% | -7.06% |
| HeidelbergCement AG | 64.66 | 0.19% | 0.12 | 96639 | 64.32 | 63.84 | 64.68 | 550 | 64.58 | 64.68 | 8 | 1.96% | -0.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 541.80 | 0.67% | 3.60 | 112880 | 532.40 | 527.80 | 542.60 | 342 | 538.00 | 546.20 | 342 | 1.35% | 3.56% |
| HIKMA PHARMA | 1965.50 | 0.67% | 13.00 | 16320 | 1937.50 | 1925.50 | 1968.00 | 92 | 1964.00 | 2240.00 | 264 | 1.34% | -0.93% |
| HOCHTIEF | 120.40 | -0.08% | -0.10 | 28651 | 120.60 | 120.30 | 121.80 | 73 | 120.30 | 120.60 | 28 | 5.99% | 5.52% |
| Hugo Boss | 46.75 | 7.25% | 3.16 | 399314 | 44.80 | 44.69 | 46.80 | 101 | 46.63 | 46.99 | 1003 | 8.24% | 8.14% |
| HUSQVARNA | 78.62 | 0.33% | 0.26 | 216876 | 78.30 | 77.44 | 79.50 | 2358 | 78.08 | 79.38 | 2357 | 1.16% | 4.99% |
| ICADE | 98.30 | -0.08% | -0.07 | 9187 | 97.50 | 97.25 | 98.30 | 20 | 98.25 | 98.35 | 78 | 0.51% | 1.44% |
| Iliad | 120.30 | -0.58% | -0.70 | 30668 | 120.62 | 120.05 | 122.15 | 46 | 120.05 | 120.60 | 46 | 0.67% | 4.11% |
| Imerys | 41.42 | -0.62% | -0.26 | 55220 | 40.96 | 40.92 | 41.58 | 67 | 41.42 | 41.48 | 44 | 3.65% | 10.04% |
| IMI PLC | 1161.50 | -1.69% | -20.00 | 23452 | 1165.00 | 1161.00 | 1172.50 | 306 | 1161.00 | 1162.50 | 39 | -1.02% | -1.40% |
| IMMOFINANZ | 24.80 | -0.30% | -0.07 | 14548 | 24.80 | 24.65 | 24.80 | 1000 | 24.70 | 25.80 | 160 | 0.40% | 3.33% |
| INCHCAPE | 699.50 | -0.21% | -1.50 | 47748 | 693.50 | 693.50 | 700.50 | 516 | 698.50 | 700.00 | 534 | -0.64% | -1.13% |
| Industrivärden A | 239.60 | 0.34% | 0.80 | 9411 | 237.20 | 236.60 | 239.60 | 774 | 237.80 | 241.60 | 646 | 2.66% | 3.10% |
| Industrivärden C | 233.70 | 0.60% | 1.40 | 19882 | 231.00 | 230.40 | 233.80 | 700 | 227.80 | 239.60 | 600 | 2.64% | 3.27% |
| Infineon Technologie | 21.05 | -0.47% | -0.10 | 636639 | 20.97 | 20.73 | 21.07 | 338 | 21.05 | 21.07 | 406 | -1.47% | 3.85% |
| Informa Plc | 827.20 | -3.32% | -28.40 | 738227 | 845.00 | 824.80 | 846.80 | 372 | 827.00 | 831.80 | 642 | -1.57% | -3.79% |
| INGENICO | 102.55 | -1.47% | -1.52 | 96284 | 103.35 | 101.65 | 104.25 | 54 | 102.30 | 102.70 | 84 | 5.70% | 5.90% |
| Intercontinental Hot | 4963.00 | -3.78% | -195.00 | 141262 | 5066.00 | 4932.00 | 5066.00 | 59 | 4963.00 | 4966.50 | 59 | -1.61% | -4.76% |
| Intertek Group | 5920.00 | 0.24% | 14.00 | 19274 | 5900.00 | 5862.00 | 5928.00 | 59 | 5916.00 | 5924.00 | 9 | 0.48% | 1.40% |
| INTU PROPERTIES | 21.30 | -3.71% | -0.82 | 533944 | 22.47 | 21.28 | 22.47 | 4099 | 20.90 | 22.27 | 54914 | -15.34% | -37.30% |
| Investec Plc | 435.30 | -0.48% | -2.10 | 135153 | 427.20 | 426.75 | 435.40 | 313 | 434.40 | 435.80 | 245 | -0.41% | -2.09% |
| Ipsen | 81.90 | 0.18% | 0.15 | 24457 | 81.55 | 80.65 | 82.10 | 60 | 81.20 | 82.75 | 60 | 7.62% | 4.33% |
| ISS | 175.25 | 1.95% | 3.35 | 115890 | 172.00 | 170.35 | 175.65 | 745 | 174.05 | 176.45 | 751 | 3.64% | 9.43% |
| ITV Plc | 144.30 | -0.99% | -1.45 | 843892 | 145.00 | 144.15 | 146.15 | 27720 | 143.90 | 144.85 | 21841 | -0.99% | -4.47% |
| JCDECAUX | 25.92 | -2.78% | -0.74 | 16480 | 26.60 | 25.86 | 26.62 | 100 | 25.90 | 25.96 | 90 | -1.74% | -5.26% |
| JERONIMO MARTINS | 15.40 | -0.68% | -0.10 | 124603 | 15.53 | 15.35 | 15.53 | 3045 | 15.33 | 15.45 | 190 | 1.12% | 4.97% |
| WOOD GROUP (JOHN) | 391.60 | -3.14% | -12.70 | 155910 | 395.30 | 389.00 | 396.50 | 700 | 391.10 | 391.90 | 931 | 3.38% | -2.30% |
| Johnson, Matthey | 2820.00 | 0.36% | 10.00 | 181274 | 2786.50 | 2759.50 | 2824.00 | 140 | 2820.00 | 2824.00 | 127 | -4.05% | -5.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 255.20 | 0.20% | 0.50 | 14302 | 252.50 | 252.20 | 256.60 | 514 | 253.30 | 256.90 | 514 | -0.23% | 4.85% |
| K+S | 10.11 | -1.75% | -0.18 | 377953 | 10.17 | 10.06 | 10.24 | 464 | 10.07 | 10.12 | 276 | -2.41% | -8.96% |
| KERRY GROUP A | 116.30 | -1.02% | -1.20 | 20821 | 116.60 | 116.20 | 116.60 | 151 | 115.40 | 116.60 | 37 | 1.57% | 5.34% |
| Kesko 'A' | 58.20 | -0.34% | -0.20 | 389 | 57.60 | 57.60 | 58.20 | 212 | 57.80 | 58.60 | 171 | -2.02% | -0.68% |
| KESKO B | 63.68 | -0.34% | -0.22 | 24982 | 63.62 | 63.12 | 63.98 | 275 | 63.24 | 64.24 | 275 | -1.58% | 0.92% |
| KINGFISHER | 212.80 | 0.42% | 0.90 | 597527 | 209.70 | 209.60 | 214.90 | 1626 | 212.60 | 213.00 | 1812 | -2.43% | -2.25% |
| Kinnevik AB 'B' | 233.80 | 0.43% | 1.00 | 72559 | 231.50 | 231.20 | 234.40 | 796 | 231.70 | 235.40 | 795 | 3.66% | 2.23% |
| Klépierre | 32.58 | 0.37% | 0.12 | 115584 | 32.29 | 32.14 | 32.77 | 170 | 32.52 | 32.62 | 259 | -1.24% | -3.61% |
| Komercni Banka | 807.00 | -2.30% | -19.00 | 455 | 810.00 | 806.50 | 810.00 | 1100 | 802.00 | 811.00 | 1100 | -2.30% | 0.88% |
| BOSKALIS WESTMINSTER | 22.50 | -0.79% | -0.18 | 8279 | 22.42 | 22.40 | 22.59 | 385 | 22.47 | 22.52 | 80 | -2.98% | -1.45% |
| Koninklijke DSM | 111.50 | 0.50% | 0.55 | 62042 | 110.25 | 109.65 | 111.83 | 69 | 111.45 | 111.60 | 81 | 1.36% | -4.00% |
| KONINKLIJKE KPN | 2.77 | -0.14% | -0.00 | 1815859 | 2.77 | 2.75 | 2.78 | 1700 | 2.77 | 2.78 | 3025 | 3.58% | 5.20% |
| Koninklijke Vopak | 48.25 | -2.17% | -1.07 | 43269 | 49.01 | 48.22 | 49.01 | 172 | 48.22 | 48.27 | 50 | -2.47% | -0.33% |
| Lagardère | 19.00 | -1.71% | -0.33 | 53951 | 19.21 | 18.88 | 19.21 | 442 | 19.00 | 19.01 | 100 | -0.11% | -3.36% |
| LAND SECURITES GRP | 964.60 | -0.82% | -8.00 | 118973 | 967.80 | 962.00 | 968.40 | 374 | 964.00 | 965.20 | 500 | 0.52% | -2.45% |
| Lanxess | 56.32 | 0.07% | 0.04 | 98788 | 55.96 | 55.70 | 56.72 | 60 | 56.30 | 56.40 | 60 | -0.60% | -6.04% |
| Legrand | 72.22 | -1.28% | -0.94 | 147702 | 72.98 | 71.80 | 73.00 | 78 | 72.22 | 72.70 | 454 | -0.66% | -0.69% |
| Leonardo S.p.A. | 10.98 | -1.08% | -0.12 | 82351 | 10.96 | 10.89 | 10.98 | 550 | 10.97 | 11.01 | 1043 | -1.17% | 4.47% |
| LONDON STOCK EXCH. | 7696.00 | 0.89% | 68.00 | 95866 | 7618.00 | 7568.00 | 7704.00 | 47 | 7688.00 | 7702.00 | 46 | 1.56% | -0.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundun Petroleum | 324.70 | -0.95% | -3.10 | 232307 | 325.10 | 321.20 | 326.70 | 35 | 321.90 | 327.10 | 34 | -0.79% | 1.88% |
| Man Group | 153.03 | -1.56% | -2.42 | 150790 | 153.65 | 153.00 | 154.80 | 1342 | 153.00 | 153.25 | 2320 | -0.41% | -3.09% |
| MAPFRE | 2.42 | 0.04% | 0.00 | 554217 | 2.40 | 2.40 | 2.42 | 1500 | 2.42 | 2.42 | 1700 | 0.17% | 2.00% |
| MARKS & SPENCER GRP | 185.95 | -1.27% | -2.40 | 879495 | 185.55 | 184.25 | 187.45 | 6882 | 185.40 | 186.05 | 1100 | 1.00% | -12.94% |
| MEDIASET | 5.50 | -0.25% | -0.01 | 41403 | 5.49 | 5.48 | 5.55 | 7338 | 5.27 | 5.50 | 101 | 0.51% | -2.41% |
| MEDIASET | 2.58 | -0.31% | -0.01 | 45000 | 2.57 | 2.57 | 2.60 | 18196 | 2.56 | 2.58 | 582 | -1.26% | -3.55% |
| Mediobanca | 9.70 | 0.25% | 0.02 | 812436 | 9.61 | 9.56 | 9.74 | 4721 | 9.66 | 9.71 | 500 | -1.44% | -1.36% |
| MEGGITT | 692.00 | -0.72% | -5.00 | 145519 | 692.20 | 686.00 | 693.00 | 547 | 691.40 | 725.00 | 216 | -0.29% | 5.62% |
| Melrose Industries | 241.90 | 1.77% | 4.20 | 2272594 | 235.00 | 233.50 | 246.50 | 1558 | 241.70 | 241.90 | 1000 | 1.90% | 0.33% |
| MERCK KGAA | 117.45 | 1.25% | 1.45 | 79945 | 115.90 | 115.65 | 117.85 | 399 | 112.80 | 117.45 | 105 | 2.26% | 11.43% |
| METSO OYJ | 36.02 | -1.91% | -0.70 | 124043 | 36.04 | 35.65 | 36.15 | 486 | 35.81 | 36.43 | 485 | 0.81% | 2.16% |
| MONDI | 1603.00 | -1.08% | -17.50 | 316193 | 1600.00 | 1592.00 | 1605.00 | 13 | 1600.00 | 1605.50 | 774 | -1.60% | -9.59% |
| MORRISON WM SMKTS | 187.55 | -0.90% | -1.70 | 473140 | 187.70 | 187.15 | 188.05 | 2008 | 187.35 | 188.90 | 14887 | -2.34% | -6.32% |
| Mowi | 222.50 | -0.27% | -0.60 | 189056 | 222.10 | 219.50 | 222.90 | 59 | 214.60 | 236.00 | 428 | -2.58% | -2.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neste Corp | 34.38 | -0.03% | -0.01 | 258982 | 34.47 | 33.97 | 34.50 | 31 | 34.10 | 34.64 | 31 | 2.90% | 10.83% |
| NN Group | 32.59 | -0.73% | -0.24 | 178852 | 32.67 | 32.42 | 32.78 | 1024 | 32.38 | 32.61 | 80 | -3.35% | -3.81% |
| NOKIAN TYRES | 26.36 | -2.98% | -0.81 | 116766 | 27.05 | 26.34 | 27.05 | 41 | 26.20 | 26.64 | 40 | -3.44% | 2.61% |
| Norsk Hydro | 32.27 | -0.22% | -0.07 | 840096 | 32.08 | 31.70 | 32.45 | 5430 | 31.95 | 32.48 | 4142 | -1.97% | -1.38% |
| NOVOZYMES | 330.50 | 2.01% | 6.50 | 108077 | 326.80 | 323.60 | 331.30 | 756 | 327.60 | 331.30 | 64 | 3.64% | 1.23% |
| OCI | 17.91 | -1.10% | -0.20 | 56741 | 17.80 | 17.59 | 18.16 | 100 | 17.91 | 17.94 | 335 | -1.57% | -4.33% |
| OMV | 47.73 | -0.73% | -0.35 | 92236 | 47.85 | 47.32 | 47.96 | 149 | 47.56 | 47.85 | 450 | -4.92% | -5.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 43.25 | -0.35% | -0.15 | 211 | 43.30 | 43.00 | 43.30 | 400 | 42.65 | 43.95 | 400 | 4.09% | 5.75% |
| Orion B | 43.80 | -0.66% | -0.29 | 50151 | 43.71 | 43.42 | 43.92 | 403 | 43.26 | 44.06 | 402 | 4.48% | 6.08% |
| Orkla ASA | 87.22 | -0.30% | -0.26 | 164571 | 87.38 | 86.56 | 87.40 | 2002 | 86.58 | 88.96 | 359 | -0.46% | -1.93% |
| OSRAM Licht | 45.69 | 0.00% | 0.00 | 628 | 45.60 | 45.60 | 45.81 | 730 | 45.38 | 46.20 | 712 | 1.49% | 3.51% |
| Pandora | 364.30 | -0.16% | -0.60 | 86528 | 360.60 | 358.20 | 366.50 | 105 | 358.10 | 368.90 | 105 | 4.20% | 25.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PENNON GROUP | 1102.50 | -0.94% | -10.50 | 147081 | 1123.50 | 1100.00 | 1123.50 | 178 | 1101.00 | 1103.50 | 247 | 3.04% | 7.72% |
| PERSIMMON | 2963.00 | 0.68% | 20.00 | 176103 | 2930.00 | 2922.00 | 2966.00 | 121 | 2961.00 | 2964.00 | 121 | 5.86% | 9.86% |
| PETROFAC | 374.70 | -2.04% | -7.80 | 44049 | 379.00 | 373.90 | 379.30 | 915 | 374.50 | 375.10 | 867 | -3.35% | -2.29% |
| Peugeot | 19.54 | -0.91% | -0.18 | 503377 | 19.67 | 19.52 | 19.86 | 1714 | 19.41 | 19.55 | 190 | -4.59% | -8.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1259.00 | -0.04% | -0.50 | 62198 | 1257.00 | 1249.00 | 1265.00 | 284 | 1258.00 | 1260.00 | 290 | 1.45% | 4.87% |
| PORSCHE AUTOMOBIL | 67.74 | -0.27% | -0.18 | 37029 | 67.64 | 67.06 | 68.42 | 90 | 67.72 | 67.84 | 130 | -2.19% | 1.47% |
| PROSIEBEN MEDIA | 13.48 | 0.56% | 0.07 | 226307 | 13.39 | 13.33 | 13.63 | 620 | 13.46 | 13.49 | 330 | 2.78% | -3.16% |
| Provident Financial | 463.60 | 0.11% | 0.50 | 79758 | 459.00 | 453.00 | 468.50 | 551 | 463.20 | 464.90 | 259 | 9.91% | 1.02% |
| PROXIMUS | 25.24 | 0.12% | 0.03 | 44685 | 25.19 | 25.18 | 25.41 | 27 | 25.22 | 25.24 | 26 | 2.31% | -1.14% |
| PRYSMIAN | 21.47 | -1.92% | -0.42 | 206813 | 21.74 | 21.34 | 21.74 | 200 | 21.46 | 21.49 | 95 | 0.99% | -0.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 32.62 | 0.31% | 0.10 | 224581 | 32.37 | 32.25 | 32.71 | 180 | 32.61 | 32.64 | 110 | 3.49% | 7.59% |
| Raiffeisenbank Bank | 21.92 | -0.05% | -0.01 | 73346 | 21.64 | 21.64 | 21.99 | 1033 | 20.10 | 21.96 | 800 | -3.18% | -1.75% |
| Randstad Holding N.V | 54.26 | -0.70% | -0.38 | 50867 | 54.08 | 53.80 | 54.34 | 150 | 54.22 | 54.30 | 152 | -2.09% | -0.37% |
| RED ELECTRICA | 17.93 | 0.00% | 0.00 | 662085 | 17.93 | 17.82 | 17.98 | 204 | 17.92 | 18.09 | 2616 | 3.05% | 0.39% |
| RENTOKIL INITIAL | 471.40 | -0.17% | -0.80 | 309500 | 468.50 | 460.40 | 471.80 | 247 | 471.30 | 474.60 | 5921 | 3.08% | 4.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 11.56 | -1.20% | -0.14 | 116700 | 11.57 | 11.54 | 11.66 | 743 | 11.56 | 11.59 | 768 | -0.73% | -2.24% |
| Royal Mail | 206.60 | -1.81% | -3.80 | 383778 | 210.00 | 206.30 | 210.00 | 1763 | 206.70 | 207.00 | 1775 | -6.05% | -9.07% |
| RSA INSURANCE GROUP | 549.40 | -1.12% | -6.20 | 232074 | 550.00 | 549.20 | 553.40 | 691 | 549.20 | 550.20 | 639 | -2.38% | -2.66% |
| Rémy Cointreau | 115.20 | 0.09% | 0.10 | 29416 | 114.30 | 112.80 | 115.70 | 40 | 115.20 | 115.40 | 25 | 2.22% | 5.49% |
| SAGE GROUP | 734.60 | 0.96% | 7.00 | 318917 | 726.00 | 717.60 | 772.00 | 509 | 734.00 | 734.60 | 629 | 0.33% | -2.08% |
| Sainsbury (J) | 213.20 | -1.39% | -3.00 | 462943 | 214.60 | 212.80 | 215.00 | 417 | 212.90 | 213.30 | 1600 | -3.31% | -7.71% |
| SAIPEM | 4.43 | -0.16% | -0.01 | 543739 | 4.45 | 4.39 | 4.45 | 1000 | 4.40 | 4.45 | 1100 | 0.75% | 0.93% |
| SALVATORE FERRAGAMO | 17.96 | -1.21% | -0.22 | 47015 | 17.81 | 17.52 | 17.96 | 2610 | 17.80 | 18.09 | 1838 | -4.75% | -4.42% |
| SBM Offshore | 16.27 | -1.24% | -0.20 | 45542 | 16.34 | 16.23 | 16.34 | 537 | 16.25 | 16.29 | 532 | -0.67% | -2.16% |
| Schibsted | 279.70 | -0.36% | -1.00 | 14022 | 277.80 | 277.40 | 281.20 | 625 | 277.30 | 282.30 | 29 | 4.02% | 5.19% |
| SCHIBSTED ASA B NK-, | 264.80 | -0.23% | -0.60 | 2569 | 262.80 | 262.80 | 266.00 | 659 | 263.00 | 266.00 | 100 | 3.44% | 5.08% |
| Schroders | 2505.00 | 0.00% | 0.00 | - | 2505.00 | 2505.00 | 2505.00 | 3 | 2015.00 | 2495.00 | 50 | 0.00% | -1.18% |
| SCHRODERS VTG | 3241.00 | 0.00% | 0.00 | 25403 | 3203.00 | 3200.00 | 3252.00 | 108 | 3239.00 | 3251.00 | 90 | -0.89% | -3.02% |
| SCOR SE | 38.30 | -1.29% | -0.50 | 65051 | 38.59 | 38.28 | 38.82 | 227 | 38.29 | 38.39 | 287 | 2.22% | 2.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 130.20 | -2.47% | -3.30 | 12336 | 132.60 | 129.50 | 132.60 | 65 | 129.00 | 130.30 | 48 | -3.84% | -1.81% |
| Securitas B | 159.05 | -1.46% | -2.35 | 276923 | 161.00 | 158.80 | 161.05 | 1171 | 157.55 | 160.35 | 1166 | -1.76% | -1.21% |
| SEGRO | 891.40 | -0.36% | -3.20 | 223043 | 890.00 | 881.00 | 892.80 | 410 | 891.20 | 892.20 | 412 | 1.87% | -0.47% |
| SES | 13.01 | 0.81% | 0.10 | 110057 | 12.76 | 12.76 | 13.04 | 2593 | 12.90 | 13.00 | 407 | 2.12% | 4.04% |
| SEVERN TRENT | 2557.00 | -0.66% | -17.00 | 60968 | 2559.00 | 2548.00 | 2562.00 | 191 | 2552.00 | 2557.00 | 70 | 1.07% | 1.31% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 224.90 | -0.93% | -2.10 | 182987 | 224.70 | 223.50 | 225.70 | 827 | 223.20 | 226.70 | 825 | -0.93% | 6.19% |
| SKF A | 189.20 | 0.96% | 1.80 | 24 | 189.20 | 189.20 | 189.20 | 1800 | 186.20 | 190.80 | 900 | 1.61% | 0.42% |
| SKF B | 189.00 | -0.58% | -1.10 | 570080 | 187.40 | 184.75 | 190.25 | 1882 | 186.60 | 190.80 | 980 | 1.29% | -0.24% |
| Smiths Group | 1733.50 | -1.14% | -20.00 | 26554 | 1730.00 | 1726.75 | 1734.50 | 203 | 1732.00 | 1735.00 | 202 | 0.00% | 2.88% |
| SMURFIT KAPPA GRP | 31.80 | -0.56% | -0.18 | 91786 | 31.83 | 31.66 | 31.96 | 552 | 31.58 | 32.12 | 551 | -3.93% | -7.18% |
| Sodexo | 99.88 | -0.17% | -0.17 | 33654 | 100.05 | 99.22 | 100.35 | 58 | 99.78 | 99.90 | 6 | -1.01% | -5.64% |
| Sofina | 211.50 | 0.71% | 1.50 | 3425 | 211.00 | 211.00 | 215.00 | 15 | 211.50 | 213.50 | 38 | 6.60% | 9.70% |
| Solvay | 95.34 | 0.46% | 0.44 | 84014 | 94.12 | 93.78 | 95.94 | 90 | 95.30 | 95.44 | 90 | -3.99% | -7.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 1116.50 | 1.09% | 12.00 | 160846 | 1090.50 | 1090.00 | 1116.50 | 323 | 1114.50 | 1116.50 | 296 | 0.18% | -4.20% |
| Standard Life Aberde | 315.30 | 0.41% | 1.30 | 379195 | 310.80 | 309.60 | 315.80 | 1151 | 314.90 | 315.60 | 1217 | 1.28% | -4.05% |
| STMicroelectronics | 25.13 | -0.91% | -0.23 | 291624 | 24.90 | 24.81 | 25.16 | 638 | 25.10 | 25.15 | 344 | 0.32% | 4.66% |
| Stora Enso Oyj R | 12.20 | -1.29% | -0.16 | 730323 | 12.34 | 12.16 | 12.35 | 300 | 12.06 | 12.30 | 86 | 2.05% | -6.34% |
| Strabag | 30.55 | -0.65% | -0.20 | 165 | 30.60 | 30.10 | 30.60 | 109 | 30.20 | 30.55 | 109 | -1.61% | -1.93% |
| Subsea 7 | 107.30 | -1.42% | -1.55 | 147553 | 106.35 | 105.55 | 107.80 | 99 | 106.55 | 107.55 | 100 | -0.33% | 2.68% |
| SUEDZUCKER | 14.58 | -0.55% | -0.08 | 39985 | 14.59 | 14.41 | 14.67 | 3218 | 14.42 | 14.59 | 154 | -8.36% | -11.04% |
| Suez Environnement | 14.71 | 0.29% | 0.04 | 315288 | 14.63 | 14.55 | 14.72 | 838 | 13.10 | 14.71 | 2339 | 3.65% | 8.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 542.60 | 1.42% | 7.60 | 130018 | 532.80 | 532.20 | 542.60 | 342 | 538.40 | 546.40 | 343 | 2.26% | 12.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 92.34 | 0.46% | 0.42 | 28413 | 91.10 | 91.10 | 92.44 | 97 | 92.30 | 92.44 | 66 | 2.46% | -1.77% |
| TALK TALK TELECOM | 113.70 | -0.26% | -0.30 | 35129 | 114.40 | 113.50 | 114.90 | 13675 | 112.40 | 114.70 | 11837 | -2.65% | -2.49% |
| TATE & LYLE | 799.80 | -0.10% | -0.80 | 167994 | 795.00 | 794.20 | 799.90 | 420 | 799.40 | 800.20 | 67 | 1.50% | 5.04% |
| Taylor Wimpey | 213.60 | -0.33% | -0.70 | 1495411 | 213.00 | 211.70 | 215.50 | 2200 | 213.60 | 213.90 | 1722 | 1.71% | 10.19% |
| TechnipFMC | 17.59 | -1.59% | -0.28 | 216245 | 17.71 | 17.57 | 17.82 | 330 | 17.59 | 17.61 | 800 | -4.92% | -7.13% |
| Tele2 B | 144.05 | 0.14% | 0.20 | 183736 | 142.55 | 142.50 | 144.10 | 1293 | 142.75 | 145.35 | 1287 | 1.44% | 6.19% |
| Telekom Austria | 7.36 | 0.55% | 0.04 | 4233 | 7.28 | 7.24 | 7.37 | 100 | 7.34 | 7.38 | 93 | 1.94% | 0.68% |
| Telenet Group Holdin | 40.76 | 1.34% | 0.54 | 15869 | 40.08 | 40.08 | 40.84 | 50 | 40.72 | 40.80 | 45 | 1.85% | 1.60% |
| TERNA | 6.09 | -1.55% | -0.10 | 901090 | 6.13 | 6.05 | 6.14 | 1700 | 6.09 | 6.10 | 950 | 0.73% | 2.11% |
| Thales | 99.04 | -0.78% | -0.78 | 71288 | 99.66 | 98.44 | 99.66 | 88 | 98.96 | 99.12 | 82 | 2.53% | 7.12% |
| THYSSENKRUPP | 11.77 | -2.08% | -0.25 | 753758 | 12.00 | 11.40 | 12.00 | 2680 | 11.67 | 11.78 | 737 | -1.75% | -2.45% |
| TRAVIS PERKINS | 1638.00 | -1.35% | -22.50 | 158939 | 1639.00 | 1629.00 | 1661.00 | 217 | 1637.50 | 1640.00 | 212 | 1.33% | 2.09% |
| Tryg | 210.00 | 0.38% | 0.80 | 30838 | 209.60 | 207.70 | 210.40 | 623 | 208.40 | 213.80 | 107 | 2.84% | 6.06% |
| TUI | 886.80 | -0.65% | -5.80 | 93509 | 881.40 | 880.60 | 899.00 | 404 | 886.00 | 887.20 | 400 | -3.73% | -6.77% |
| TULLOW OIL | 52.82 | -1.79% | -0.96 | 929462 | 53.00 | 52.26 | 53.56 | 23682 | 52.54 | 53.26 | 28045 | -10.81% | -17.21% |
| TÉCNICAS REUNIDAS SA | 23.72 | -0.50% | -0.12 | 2391 | 23.74 | 23.68 | 23.92 | 100 | 23.60 | 23.80 | 221 | -0.42% | -0.17% |
| Umicore | 43.33 | -1.34% | -0.59 | 117333 | 43.49 | 43.20 | 43.63 | 130 | 43.20 | 43.37 | 199 | -0.66% | 0.25% |
| Unione Di Banche Ita | 2.90 | -0.38% | -0.01 | 452342 | 2.88 | 2.87 | 2.91 | 2818 | 2.87 | 2.92 | 2964 | 0.84% | -1.02% |
| UnipolSai Assicurazi | 2.52 | 0.20% | 0.01 | 86957 | 2.48 | 2.47 | 2.52 | 1200 | 2.50 | 2.53 | 18638 | -0.55% | -3.16% |
| UNITED INTERNET | 30.51 | -0.81% | -0.25 | 48163 | 30.45 | 30.27 | 30.83 | 74 | 30.51 | 30.55 | 265 | -0.94% | 4.09% |
| UNITED UTILITIES | 995.80 | -1.04% | -10.45 | 142589 | 1001.00 | 993.00 | 1001.50 | 4019 | 989.20 | 996.20 | 320 | 1.61% | 5.26% |
| UPM-KYMMENE | 29.25 | -0.07% | -0.02 | 171805 | 29.06 | 29.00 | 29.32 | 37 | 28.98 | 29.45 | 36 | 0.48% | -5.40% |
| Vallourec | 2.50 | -1.65% | -0.04 | 261258 | 2.52 | 2.49 | 2.54 | 1300 | 2.49 | 2.51 | 18794 | -5.13% | -10.69% |
| Valéo | 30.62 | -0.20% | -0.06 | 171308 | 30.24 | 30.07 | 31.03 | 140 | 30.60 | 30.65 | 120 | -3.35% | -2.39% |
| Veolia Environnement | 26.05 | 0.62% | 0.16 | 378567 | 25.81 | 25.67 | 26.10 | 410 | 25.98 | 26.06 | 43 | 5.08% | 9.92% |
| VERBUND A | 45.98 | -1.79% | -0.84 | 52832 | 46.74 | 45.78 | 46.80 | 98 | 45.82 | 46.16 | 86 | 2.77% | 1.91% |
| VESTAS WIND SYSTEMS | 663.60 | 0.03% | 0.20 | 115881 | 663.00 | 658.60 | 670.60 | 200 | 660.00 | 675.40 | 361 | 4.97% | -1.78% |
| VICAT | 39.20 | -0.25% | -0.10 | 491 | 39.25 | 39.10 | 39.25 | 17 | 39.15 | 39.25 | 60 | -0.38% | -2.61% |
| VIENNA INSURANCE GRP | 25.80 | -0.96% | -0.25 | 1802 | 25.85 | 25.70 | 25.90 | 129 | 25.60 | 25.85 | 33 | -0.96% | 1.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 23.76 | -2.22% | -0.54 | 95032 | 24.07 | 23.62 | 24.15 | 300 | 23.67 | 23.76 | 34 | -3.92% | -4.58% |
| Vonovia SE | 50.70 | 0.76% | 0.38 | 255001 | 50.26 | 50.02 | 50.72 | 144 | 50.68 | 50.74 | 155 | 2.80% | 5.71% |
| Wacker Chemie | 64.12 | 0.79% | 0.50 | 19517 | 63.26 | 62.92 | 64.86 | 17 | 64.08 | 64.74 | 35 | 0.19% | -5.29% |
| WARTSILA | 10.87 | -1.81% | -0.20 | 342440 | 11.06 | 10.82 | 11.06 | 1611 | 10.80 | 10.95 | 1617 | 3.57% | 10.15% |
| WEIR GROUP | 1417.00 | -2.11% | -30.50 | 232930 | 1423.00 | 1407.50 | 1441.00 | 35 | 1417.00 | 1428.00 | 2822 | -5.63% | -6.16% |
| Wendel | 121.75 | 0.04% | 0.05 | 3320 | 120.90 | 120.80 | 122.00 | 71 | 121.70 | 121.80 | 24 | 1.63% | 2.92% |
| Whitbread | 4446.00 | -1.24% | -56.00 | 63903 | 4468.00 | 4436.00 | 4508.00 | 90 | 4443.00 | 4447.00 | 70 | -7.10% | -8.56% |
| WILLIAM DEMANT | 220.80 | 0.46% | 1.00 | 88361 | 219.90 | 218.80 | 221.80 | 100 | 219.20 | 221.80 | 59 | 3.71% | 5.14% |
| WILLIAM HILL | 177.75 | -1.11% | -2.00 | 435792 | 176.95 | 175.80 | 179.05 | 845 | 177.65 | 177.90 | 1815 | -2.00% | -5.78% |
| WIRECARD | 128.95 | -0.31% | -0.40 | 67649 | 128.40 | 127.05 | 129.90 | 167 | 99.20 | 129.00 | 65 | 8.77% | 19.84% |
| WOLTERS KLUWER | 67.52 | 0.06% | 0.04 | 54010 | 67.26 | 66.82 | 67.55 | 81 | 67.54 | 67.58 | 81 | 0.63% | 3.75% |
| Zardoya Otis | 7.11 | -1.46% | -0.10 | 12565 | 7.12 | 7.09 | 7.14 | 111 | 7.01 | 7.18 | 137 | -0.84% | 1.86% |
| Colruyt | 44.45 | -0.65% | -0.29 | 10837 | 44.54 | 44.37 | 44.93 | 79 | 44.41 | 44.46 | 45 | -1.90% | -4.61% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung