Finanz und Wirtschaft 
22.07.2019 05:29:58
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.07.2019 | 891.39 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 19.07.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 22.07.2019 / 05:29 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.53% | 920.5 | 775.1 |
| 1 Woche | -0.09% | 900.8 | 891.4 |
| 1 Monat | 1.31% | 912.8 | 889.7 |
| 3 Monate | -2.40% | 915.7 | 848.4 |
| 6 Monate | 5.99% | 920.5 | 836.5 |
| 1 Jahr | -5.18% | 962.3 | 766.6 |
| 3 Jahre | 29.60% | 1008.6 | 674.3 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1117.00 | 0.40% | 4.50 | 208139 | 1120.00 | 1109.50 | 1122.00 | 983 | 1116.50 | 1117.50 | 277 | -1.02% | 44.17% |
| ACCIONA | 98.30 | -0.30% | -0.30 | 18170 | 99.40 | 97.65 | 99.45 | 73 | 98.00 | 98.35 | 45 | 0.23% | 32.48% |
| ACCOR | 39.41 | 0.56% | 0.22 | 136010 | 39.36 | 39.05 | 39.55 | 200 | 39.28 | 39.51 | 126 | -1.84% | 6.48% |
| Acerinox | 7.91 | 1.23% | 0.10 | 140245 | 7.85 | 7.83 | 7.94 | 130 | 7.90 | 7.92 | 334 | -0.30% | -8.72% |
| ACS ACTIVIDADES DE C | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Adecco N | 58.52 | - | - | - | - | - | - | 950 | 55.44 | 61.56 | 911 | -0.95% | 27.52% |
| Admiral Group | 2283.00 | 0.22% | 5.00 | 125494 | 2284.00 | 2272.00 | 2288.00 | 219 | 2274.00 | 2291.00 | 219 | 0.44% | 11.91% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGEAS/NV | 48.69 | -0.14% | -0.07 | 96747 | 49.10 | 48.55 | 49.14 | 90 | 48.66 | 48.73 | 270 | 0.87% | 24.27% |
| AGGREKO | 784.40 | 0.46% | 3.60 | 47885 | 789.20 | 778.80 | 797.60 | 2471 | 782.00 | 786.60 | 176 | -1.41% | 7.25% |
| ALFA LAVAL | 184.55 | 4.56% | 8.05 | 802406 | 177.00 | 176.15 | 185.60 | 100 | 183.75 | 185.55 | 100 | -7.26% | -2.59% |
| Alpha Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Alstom | 37.67 | 0.91% | 0.34 | 145044 | 37.70 | 37.46 | 37.85 | 350 | 37.66 | 37.68 | 96 | -11.13% | 7.17% |
| Amec Foster Wheeler | 545.50 | - | - | - | - | - | - | - | - | - | - | - | 16.01% |
| Andritz | 31.02 | 2.85% | 0.86 | 45576 | 30.64 | 30.56 | 31.14 | 88 | 30.98 | 31.24 | 154 | - | -22.41% |
| ANTOFAGASTA | 931.40 | 3.42% | 30.80 | 1213637 | 915.20 | 909.80 | 934.80 | 545 | 930.40 | 934.00 | 545 | 7.85% | 18.56% |
| Arkema | 81.58 | 0.64% | 0.52 | 104782 | 81.56 | 80.12 | 82.59 | 160 | 81.52 | 81.58 | 50 | -0.66% | 9.24% |
| Aryzta N | 1.12 | - | - | - | - | - | - | 1500 | 1.09 | 1.16 | 1500 | -2.64% | 3.23% |
| ASHMORE GROUP | 524.00 | 0.48% | 2.50 | 69455 | 524.00 | 521.50 | 528.50 | 383 | 524.00 | 524.50 | 682 | 1.95% | 43.80% |
| ASHTEAD GROUP | 2213.00 | 1.10% | 24.00 | 229577 | 2203.00 | 2187.00 | 2226.00 | 335 | 2210.00 | 2214.00 | 360 | -1.73% | 35.56% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXEL SPRINGER | 62.20 | 0.08% | 0.05 | 25825 | 62.25 | 62.10 | 62.25 | 38 | 62.15 | 62.25 | 301 | 0.16% | 25.76% |
| Aéroports de Paris | 165.70 | 0.42% | 0.70 | 11834 | 165.00 | 164.40 | 166.30 | 30 | 165.50 | 165.60 | 5 | 3.63% | - |
| BABCOCK INT GROUP | 445.00 | 0.95% | 4.20 | 309324 | 441.50 | 438.80 | 446.70 | 1130 | 443.70 | 462.50 | 995 | 1.78% | -9.41% |
| Bâloise N | 172.40 | - | - | - | - | - | - | 1000 | 165.00 | 179.00 | 1000 | -0.69% | 27.44% |
| BCA MONTE DEI PASCHI | 1.51 | -5.90% | -0.10 | 50235 | 1.61 | 1.51 | 1.61 | 1400 | 1.51 | 1.51 | 3600 | -10.15% | 1.51% |
| B. COM. PORTUGUES | 0.27 | -2.35% | -0.01 | 2243966 | 0.28 | 0.27 | 0.28 | 90230 | 0.27 | 0.28 | 17834 | -3.76% | 19.24% |
| BA.SABADELL | 0.89 | -2.98% | -0.03 | 1735898 | 0.92 | 0.89 | 0.93 | 10452 | 0.89 | 0.91 | 49860 | -5.04% | -10.50% |
| Bank of Ireland | 4.35 | -2.86% | -0.13 | 205394 | 4.49 | 4.34 | 4.49 | 200 | 4.34 | 4.38 | 200 | -5.88% | -10.60% |
| BANKINTER | 6.37 | -0.69% | -0.04 | 483289 | 6.46 | 6.36 | 6.47 | 650 | 6.37 | 6.38 | 600 | -1.15% | -8.92% |
| BC Vaudoise N | 759.00 | - | - | - | - | - | - | 16 | 756.00 | 763.00 | 15 | 0.40% | 2.85% |
| BARRATT DEVELOPMENTS | 634.20 | 0.48% | 3.00 | 663585 | 631.40 | 628.40 | 634.80 | 1199 | 633.40 | 634.80 | 1145 | 1.25% | 37.36% |
| Barry Callebaut N | 1956.00 | - | - | - | - | - | - | 1000 | 1870.00 | 2030.00 | 1000 | 0.57% | 27.34% |
| BERKELEY GROUP | 3764.00 | -1.70% | -65.00 | 123939 | 3783.00 | 3747.00 | 3819.00 | 86 | 3761.00 | 3765.00 | 310 | -1.90% | 8.66% |
| Bic | 67.45 | -1.10% | -0.75 | 31647 | 68.30 | 67.25 | 68.55 | 28 | 67.45 | 67.55 | 190 | -3.37% | -24.43% |
| bioMerieux | 72.90 | 0.34% | 0.25 | 15730 | 73.00 | 72.65 | 73.25 | 45 | 72.80 | 72.90 | 50 | 1.39% | 27.45% |
| Boliden | 214.30 | -2.06% | -4.50 | 934500 | 211.05 | 203.90 | 217.45 | 2700 | 212.65 | 217.30 | 2707 | -2.64% | 11.95% |
| Bolloré | 3.95 | -0.55% | -0.02 | 132428 | 4.00 | 3.93 | 4.00 | 11261 | 3.81 | 3.96 | 3300 | -0.75% | 13.04% |
| Bouygues | 32.83 | -0.15% | -0.05 | 132375 | 32.94 | 32.69 | 33.19 | 400 | 32.80 | 32.92 | 250 | 3.47% | 4.79% |
| bpost | 8.12 | -0.29% | -0.02 | 53961 | 8.22 | 8.12 | 8.30 | 5479 | 8.03 | 8.14 | 280 | -2.94% | 1.68% |
| BRENNTAG | 43.66 | 1.99% | 0.85 | 175356 | 42.75 | 42.75 | 43.66 | 300 | 43.62 | 43.66 | 80 | 1.30% | 15.81% |
| BRITISH LAND CO | 537.40 | 0.11% | 0.60 | 271124 | 538.80 | 533.20 | 539.40 | 928 | 535.40 | 539.20 | 928 | -0.19% | 0.45% |
| BUNZL | 2173.50 | 1.95% | 41.50 | 165880 | 2149.00 | 2141.00 | 2179.50 | 70 | 2172.00 | 2175.00 | 180 | 2.23% | -8.02% |
| BURBERRY GROUP | 2321.00 | -0.60% | -14.00 | 334669 | 2345.00 | 2297.00 | 2351.00 | 1700 | 2299.00 | 2336.00 | 500 | 16.08% | 34.12% |
| Bureau Veritas | 21.21 | -0.47% | -0.10 | 164764 | 21.47 | 21.18 | 21.52 | 556 | 21.20 | 21.30 | 227 | -1.07% | 19.56% |
| Cap Gemini | 113.00 | 0.71% | 0.80 | 55264 | 112.85 | 112.05 | 113.70 | 51 | 112.90 | 113.00 | 110 | - | 30.70% |
| CAPITA | 117.80 | 1.51% | 1.75 | 1106265 | 117.60 | 116.35 | 118.50 | 10100 | 117.80 | 118.60 | 10402 | 5.08% | 4.53% |
| CARLSBERG B | 896.60 | 0.45% | 4.00 | 54544 | 894.20 | 892.80 | 900.60 | 98 | 884.00 | 899.80 | 100 | -0.24% | 29.53% |
| Carnival | 3514.00 | 0.20% | 7.00 | 95754 | 3500.00 | 3484.00 | 3526.00 | 140 | 3503.00 | 3515.00 | 340 | -0.40% | -6.39% |
| Casino Guichard | 32.49 | -0.31% | -0.10 | 19612 | 32.84 | 32.25 | 32.84 | 6 | 32.35 | 32.54 | 400 | -0.49% | -11.40% |
| Lindt & Sprüngli N | 79100.00 | - | - | - | - | - | - | 10 | 75800.00 | 82500.00 | 10 | -0.38% | 8.65% |
| Lindt & Sprüngli PS | 7095.00 | - | - | - | - | - | - | 120 | 6800.00 | 7400.00 | 120 | 1.57% | 16.31% |
| CHRISTIAN HANSEN | 584.80 | -0.10% | -0.60 | 59161 | 586.60 | 584.20 | 589.80 | 711 | 579.40 | 591.40 | 707 | -2.31% | 1.63% |
| Clariant N | 19.80 | - | - | - | - | - | - | 2810 | 18.91 | 20.59 | 5000 | 2.25% | 9.61% |
| CNH Industrial | 9.16 | -0.24% | -0.02 | 179612 | 9.19 | 9.09 | 9.24 | 700 | 9.15 | 9.17 | 550 | -0.09% | 17.01% |
| CNP Assurances | 19.87 | -1.14% | -0.23 | 51108 | 20.22 | 19.78 | 20.22 | 233 | 19.87 | 19.93 | 650 | -2.79% | 7.64% |
| COBHAM | 119.00 | 1.15% | 1.35 | 353938 | 118.20 | 117.75 | 119.30 | 983 | 118.50 | 118.95 | 2100 | 1.28% | 21.53% |
| Coca-Cola HBC | 2739.00 | -0.22% | -6.00 | 250907 | 2754.00 | 2736.00 | 2781.00 | 87 | 2738.00 | 2740.00 | 114 | 1.41% | 12.12% |
| Corporación Financiera | 47.10 | 0.32% | 0.15 | 209 | 46.83 | 46.65 | 47.10 | 80 | 46.80 | 47.10 | 27 | 0.96% | 12.14% |
| Covivio | 93.95 | -0.53% | -0.50 | 32921 | 94.80 | 93.80 | 95.10 | 90 | 93.55 | 94.20 | 90 | 0.11% | 10.92% |
| Croda Int | 4832.00 | 0.25% | 12.00 | 44325 | 4846.00 | 4828.00 | 4880.00 | 240 | 4832.00 | 4836.00 | 239 | 0.75% | 3.18% |
| DLY MAIL & GEN TRUST | 770.00 | 0.00% | 0.00 | 17611 | 773.00 | 768.00 | 776.00 | 390 | 769.00 | 771.00 | 320 | -1.53% | 33.45% |
| Davide Campari Milan | 8.55 | -1.10% | -0.10 | 279154 | 8.71 | 8.54 | 8.71 | 1500 | 8.55 | 8.56 | 527 | -1.67% | 16.32% |
| DCC | 6888.00 | 0.06% | 4.00 | 6238 | 6913.00 | 6872.00 | 6942.00 | 170 | 6886.00 | 6892.00 | 95 | 0.58% | 15.38% |
| DEUTSCHE LUFTHANSA | 15.05 | 0.87% | 0.13 | 294755 | 14.96 | 14.95 | 15.11 | 355 | 15.04 | 15.05 | 24 | 0.40% | -23.45% |
| Deutsche Wohnen | 32.98 | -0.36% | -0.12 | 262900 | 33.11 | 32.58 | 33.11 | 154 | 32.90 | 32.99 | 141 | 0.40% | -17.67% |
| Direct Line Insuranc | 334.50 | -0.45% | -1.50 | 548216 | 337.70 | 333.20 | 338.00 | 2301 | 334.10 | 334.60 | 468 | -0.42% | 5.49% |
| DIA | 0.54 | -4.28% | -0.02 | 2156 | 0.54 | 0.54 | 0.54 | 2270 | 0.54 | 0.57 | 6869 | 5.22% | 16.22% |
| Dixons Carphone | 120.05 | 0.92% | 1.10 | 353807 | 118.80 | 118.80 | 120.25 | 400 | 120.00 | 120.10 | 466 | 0.04% | 0.08% |
| DKSH N | 57.05 | - | - | - | - | - | - | 1000 | 55.00 | 59.50 | 1000 | 1.51% | -15.73% |
| DRAX GROUP | 279.40 | 0.94% | 2.60 | 66487 | 278.70 | 275.40 | 282.00 | 54 | 279.20 | 279.80 | 490 | -0.36% | -22.39% |
| DSV | 632.60 | -0.66% | -4.20 | 85997 | 632.20 | 627.40 | 636.60 | 656 | 627.80 | 635.20 | 163 | -0.50% | 47.98% |
| Dufry N | 82.12 | - | - | - | - | - | - | 677 | 77.72 | 86.00 | 3000 | -0.22% | -11.66% |
| EasyJet | 1097.00 | 2.86% | 30.50 | 553703 | 1077.50 | 1074.50 | 1098.50 | 482 | 1092.00 | 1097.50 | 470 | 10.61% | -0.77% |
| Edenred | 44.86 | 0.34% | 0.15 | 86100 | 44.79 | 44.68 | 45.21 | 110 | 44.74 | 44.88 | 141 | 0.07% | 39.79% |
| EDP Renováveis | 9.18 | -0.43% | -0.04 | 33958 | 9.21 | 9.17 | 9.26 | 360 | 9.16 | 9.18 | 100 | 1.10% | 18.38% |
| Eiffage | 90.46 | -0.42% | -0.38 | 55242 | 91.22 | 90.12 | 91.28 | 54 | 90.32 | 90.50 | 47 | 1.28% | 24.46% |
| Electrolux B | 237.80 | 1.62% | 3.80 | 310617 | 235.00 | 233.40 | 238.80 | 100 | 236.20 | 238.40 | 100 | -0.75% | 27.40% |
| Elekta B | 130.15 | 0.39% | 0.50 | 334623 | 129.85 | 128.55 | 131.25 | 1997 | 129.05 | 131.65 | 4468 | -0.08% | 23.83% |
| Elisa Corp. | 41.65 | 0.41% | 0.17 | 101644 | 41.48 | 41.44 | 41.95 | 1068 | 41.02 | 42.19 | 1328 | 0.48% | 15.57% |
| Ems-Chemie N | 631.50 | - | - | - | - | - | - | 300 | 603.00 | 658.00 | 300 | 0.88% | 35.57% |
| ENAGAS | 19.46 | -0.33% | -0.07 | 318254 | 19.48 | 19.36 | 19.66 | 71 | 18.50 | 27.27 | 50 | 1.51% | -17.66% |
| ERSTE GROUP BANK | 33.00 | -1.35% | -0.45 | 317647 | 33.52 | 32.80 | 33.60 | 258 | 32.99 | 33.14 | 500 | -1.81% | 14.15% |
| Eurazeo | 60.05 | 0.33% | 0.20 | 18706 | 60.35 | 59.42 | 60.35 | 107 | 60.00 | 60.05 | 176 | -2.83% | 1.78% |
| Eutelsat Communicati | 17.04 | 0.41% | 0.07 | 109960 | 17.02 | 16.92 | 17.23 | 291 | 16.98 | 17.05 | 750 | -1.82% | -1.30% |
| Exor NV | 62.36 | -0.98% | -0.62 | 42242 | 63.26 | 62.04 | 63.40 | 110 | 62.22 | 62.38 | 100 | -1.61% | 32.71% |
| Faurecia | 40.18 | 5.99% | 2.27 | 234338 | 38.27 | 38.27 | 40.68 | 70 | 40.18 | 40.33 | 130 | 6.30% | 22.35% |
| Ferguson | 5881.00 | 1.08% | 63.00 | 100392 | 5834.00 | 5818.00 | 5888.00 | 59 | 5878.00 | 5882.00 | 220 | 1.33% | 17.64% |
| Fielmann | 64.65 | 0.39% | 0.25 | 6150 | 64.50 | 64.50 | 64.90 | 74 | 64.50 | 64.75 | 111 | 2.46% | 19.39% |
| Financiere de L'Odet | 818.00 | 0.00% | 0.00 | - | 818.00 | 818.00 | 818.00 | 27 | 796.00 | 832.00 | 26 | 0.25% | 5.96% |
| FLSMIDTH & CO | 276.40 | 0.55% | 1.50 | 8397 | 276.10 | 274.20 | 278.50 | 1505 | 273.80 | 278.20 | 1208 | -0.68% | -5.73% |
| FRAPORT | 74.32 | 0.30% | 0.22 | 32909 | 74.36 | 74.08 | 74.78 | 50 | 74.30 | 74.38 | 50 | 2.60% | 19.18% |
| FRESNILLO | 795.20 | -2.69% | -22.00 | 631457 | 831.70 | 795.20 | 838.80 | 300 | 795.20 | 796.20 | 180 | -9.62% | -7.66% |
| FUCHS PETROLUB | 31.00 | 0.16% | 0.05 | 670 | 31.00 | 30.95 | 31.30 | 70 | 30.80 | 31.15 | 350 | -2.67% | -10.27% |
| FUCHS PETROLUB PRF | 34.78 | 0.52% | 0.18 | 16642 | 34.82 | 34.60 | 35.12 | 130 | 34.74 | 34.82 | 80 | -1.31% | -3.07% |
| G4S Plc | 193.80 | 0.39% | 0.75 | 1574435 | 194.55 | 192.35 | 194.90 | 11765 | 193.25 | 193.85 | 677 | -1.20% | -2.47% |
| Galp Energia | 13.91 | 0.07% | 0.01 | 277923 | 13.95 | 13.85 | 13.96 | 77 | 13.80 | 13.91 | 300 | -0.22% | 1.09% |
| GAM N | 4.49 | - | - | - | - | - | - | 11981 | 4.43 | 4.49 | 1420 | -0.27% | 16.45% |
| GEA GROUP | 21.40 | 0.94% | 0.20 | 141857 | 21.28 | 21.22 | 21.53 | 229 | 21.32 | 21.44 | 150 | -3.91% | -4.89% |
| Geberit N | 456.00 | - | - | - | - | - | - | 122 | 431.60 | 478.40 | 117 | -0.78% | 19.40% |
| Gecina | 136.70 | 5.60% | 7.25 | 64544 | 140.60 | 134.60 | 140.60 | 60 | 136.40 | 136.70 | 30 | 4.75% | 20.97% |
| Gemalto | - | - | - | - | - | - | - | - | - | - | - | - | - |
| GETINGE | 136.50 | 0.79% | 1.07 | 11326 | 136.35 | 134.55 | 137.15 | 4264 | 135.50 | 138.30 | 4253 | -8.85% | 70.80% |
| Getlink SE | 13.59 | 0.15% | 0.02 | 118883 | 13.63 | 13.52 | 13.73 | 50 | 13.58 | 13.60 | 400 | -0.88% | 15.51% |
| Gjensidige Forsikr | 178.85 | -0.06% | -0.10 | 55483 | 180.00 | 178.25 | 180.20 | 8 | 176.65 | 179.60 | 100 | 0.03% | 32.78% |
| GLANBIA | 14.36 | 1.06% | 0.15 | 22447 | 14.18 | 14.17 | 14.40 | 100 | 12.85 | 14.67 | 124 | 3.83% | -12.33% |
| Grifols CL.B | 19.70 | -1.30% | -0.26 | 85562 | 19.86 | 19.66 | 20.00 | 200 | 19.66 | 19.86 | 861 | 2.93% | 21.76% |
| GRIFOLS CL. A | 28.54 | -1.25% | -0.36 | 294076 | 29.03 | 28.50 | 29.15 | 460 | 28.54 | 28.82 | 1558 | 4.08% | 25.01% |
| H. Lundbeck | 252.00 | -3.34% | -8.70 | 65813 | 260.80 | 251.60 | 262.20 | 247 | 248.00 | 253.90 | 1684 | -0.28% | -11.52% |
| Hammerson | 272.90 | -0.94% | -2.60 | 567311 | 275.80 | 270.50 | 275.80 | 900 | 272.50 | 272.90 | 3100 | -2.19% | -17.25% |
| Hannover Rückversich | 144.00 | 0.42% | 0.60 | 16207 | 143.80 | 143.40 | 144.30 | 34 | 143.20 | 144.10 | 60 | 1.19% | 22.97% |
| HARGREAVES LANSDOWN | 2071.00 | 0.83% | 17.00 | 66258 | 2060.00 | 2055.00 | 2081.00 | 70 | 2069.00 | 2079.00 | 173 | 3.09% | 12.52% |
| HeidelbergCement AG | 68.04 | 0.12% | 0.08 | 115252 | 68.12 | 67.68 | 68.38 | 190 | 68.04 | 68.10 | 7 | 2.07% | 27.13% |
| Hellenic Telecomm. O | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Helvetia N | 122.40 | - | - | - | - | - | - | 47 | 121.10 | 122.60 | 8 | -1.45% | 6.81% |
| Hexagon B | 482.90 | 2.72% | 12.80 | 207661 | 473.30 | 472.10 | 482.90 | 1206 | 479.00 | 487.70 | 1206 | 4.10% | 18.42% |
| HIKMA PHARMA | 1808.00 | -0.33% | -6.00 | 101010 | 1807.50 | 1786.50 | 1814.00 | 277 | 1805.00 | 1809.00 | 55 | 1.09% | 5.76% |
| HOCHTIEF | 97.60 | 0.62% | 0.60 | 34356 | 97.55 | 96.55 | 97.90 | 80 | 97.50 | 97.80 | 46 | -12.23% | -16.72% |
| Hugo Boss | 56.34 | -0.04% | -0.02 | 70407 | 56.48 | 56.02 | 56.82 | 50 | 56.28 | 56.34 | 100 | -1.16% | 4.80% |
| HUSQVARNA | 85.28 | 2.23% | 1.86 | 468348 | 83.54 | 82.89 | 85.46 | 6837 | 84.58 | 85.28 | 221 | -0.14% | 29.88% |
| ICADE | 79.60 | -0.13% | -0.10 | 15331 | 80.00 | 79.40 | 80.30 | 50 | 79.55 | 79.65 | 39 | -0.69% | 19.70% |
| Iliad | 91.62 | -0.46% | -0.42 | 16021 | 92.56 | 90.94 | 92.92 | 50 | 90.16 | 91.66 | 140 | -4.92% | -25.02% |
| Imerys | 43.12 | -0.69% | -0.30 | 29595 | 43.72 | 42.98 | 44.38 | 143 | 43.10 | 43.16 | 40 | -1.10% | 3.06% |
| IMI PLC | 991.00 | 0.83% | 8.20 | 93316 | 988.80 | 982.60 | 998.80 | 4042 | 979.80 | 990.80 | 208 | -0.12% | 4.59% |
| IMMOFINANZ | 24.27 | 0.14% | 0.04 | 8788 | 24.34 | 22.59 | 24.35 | 315 | 24.18 | 24.27 | 169 | -0.53% | 15.38% |
| INCHCAPE | 602.50 | 0.75% | 4.50 | 91231 | 601.00 | 599.50 | 605.00 | 29767 | 602.00 | 605.00 | 487 | 2.08% | 8.85% |
| Industrivärden A | 215.00 | 1.32% | 2.80 | 24829 | 213.40 | 213.40 | 215.00 | 1638 | 213.40 | 217.40 | 2707 | -2.80% | 17.55% |
| Industrivärden C | 209.00 | 1.36% | 2.80 | 155116 | 207.90 | 207.30 | 209.20 | 1000 | 203.40 | 210.60 | 2793 | -2.61% | 16.89% |
| Infineon Technologie | 16.71 | 2.08% | 0.34 | 1444749 | 16.55 | 16.53 | 16.88 | 307 | 16.69 | 16.70 | 407 | 4.92% | -4.24% |
| Informa Plc | 836.40 | 0.80% | 6.60 | 1010775 | 834.90 | 830.00 | 838.00 | 597 | 834.40 | 836.60 | 100 | 0.22% | 32.43% |
| INGENICO | 78.88 | 1.08% | 0.84 | 37226 | 78.50 | 78.42 | 79.14 | 50 | 78.86 | 79.12 | 64 | - | 59.71% |
| Inmarsat | 560.40 | -0.04% | -0.20 | 128994 | 557.20 | 557.20 | 560.40 | 900 | 559.80 | 562.20 | 889 | 0.21% | 46.89% |
| Intercontinental Hot | 5508.00 | -0.09% | -5.00 | 41997 | 5529.00 | 5485.00 | 5554.00 | 230 | 5500.00 | 5514.00 | 89 | 1.94% | 30.31% |
| Intertek Group | 5530.00 | 0.58% | 32.00 | 71290 | 5516.00 | 5512.00 | 5576.00 | 138 | 5526.00 | 5538.00 | 88 | 0.44% | 14.94% |
| INTU PROPERTIES | 80.54 | 0.00% | 0.00 | 443169 | 79.72 | 79.28 | 81.60 | 1033 | 80.30 | 80.68 | 900 | 7.59% | -29.47% |
| Investec Plc | 504.00 | -0.40% | -2.00 | 118513 | 506.20 | 502.00 | 511.80 | 850 | 504.00 | 504.60 | 349 | -0.16% | 14.60% |
| Ipsen | 113.00 | -0.44% | -0.50 | 23591 | 114.60 | 112.70 | 115.60 | 222 | 113.00 | 114.00 | 44 | 0.44% | 0.13% |
| ISS | 187.55 | -3.05% | -5.90 | 189301 | 192.80 | 186.65 | 194.30 | 2217 | 185.80 | 195.00 | 12 | -1.26% | 3.19% |
| ITV Plc | 110.35 | 0.87% | 0.95 | 1980040 | 109.45 | 109.45 | 111.95 | 10800 | 110.35 | 110.45 | 1163 | -0.63% | -11.68% |
| JCDECAUX | 25.80 | 0.55% | 0.14 | 36718 | 25.90 | 25.66 | 25.92 | 56 | 25.78 | 25.84 | 500 | -0.46% | 4.71% |
| JERONIMO MARTINS | 14.84 | 0.00% | 0.00 | 63832 | 14.88 | 14.84 | 14.95 | 3000 | 14.71 | 14.89 | 250 | 1.16% | 43.96% |
| WOOD GROUP (JOHN) | 511.40 | 1.83% | 9.20 | 304636 | 511.00 | 500.00 | 511.60 | 2300 | 511.00 | 512.00 | 950 | -1.69% | 0.83% |
| Johnson, Matthey | 3117.00 | 2.36% | 72.00 | 245141 | 3057.00 | 3048.00 | 3121.00 | 246 | 3113.00 | 3117.00 | 103 | -5.17% | 11.88% |
| Julius Baer N | 43.50 | - | - | - | - | - | - | 3000 | 42.00 | 45.72 | 1229 | 2.98% | 24.43% |
| JYSKE BANK | 222.10 | -1.77% | -4.00 | 16467 | 226.90 | 222.10 | 227.30 | 37 | 220.70 | 222.80 | 691 | -2.80% | -5.61% |
| K+S | 15.12 | -1.47% | -0.23 | 439248 | 15.38 | 15.04 | 15.41 | 429 | 15.12 | 15.13 | 319 | -5.59% | -4.31% |
| KERRY GROUP A | 106.70 | -0.09% | -0.10 | 37468 | 107.80 | 106.20 | 107.30 | 26 | 106.50 | 107.60 | 306 | 0.38% | 23.42% |
| Kesko 'A' | 46.50 | 1.09% | 0.50 | 137 | 46.60 | 46.50 | 46.60 | 486 | 46.50 | 46.80 | 189 | 1.31% | 6.41% |
| KESKO B | 50.72 | 1.64% | 0.82 | 58737 | 50.70 | 50.56 | 51.00 | 1104 | 50.00 | 51.54 | 873 | 2.51% | 7.94% |
| KINGFISHER | 219.00 | -0.86% | -1.90 | 569354 | 220.70 | 218.20 | 221.80 | 1800 | 219.00 | 219.20 | 5400 | -1.26% | 6.00% |
| Kinnevik AB 'B' | 241.80 | -0.21% | -0.50 | 136854 | 243.40 | 241.80 | 244.70 | 2406 | 239.90 | 255.20 | 2351 | -1.43% | 13.47% |
| Klépierre | 29.06 | -0.17% | -0.05 | 173760 | 29.11 | 28.74 | 29.18 | 170 | 28.93 | 29.07 | 170 | -1.99% | 7.51% |
| Komercni Banka | 871.00 | 0.00% | 0.00 | - | 871.00 | 871.00 | 871.00 | 880 | 888.00 | 901.00 | 880 | - | - |
| BOSKALIS WESTMINSTER | 20.04 | -0.35% | -0.07 | 15293 | 20.20 | 20.03 | 20.30 | 100 | 19.95 | 20.06 | 130 | -0.55% | -7.44% |
| Koninklijke DSM | 112.95 | 0.18% | 0.20 | 44464 | 112.70 | 112.60 | 114.05 | 42 | 110.00 | 113.00 | 56 | 0.36% | 58.55% |
| KONINKLIJKE KPN | 2.62 | -0.68% | -0.02 | 1587551 | 2.64 | 2.61 | 2.65 | 1664 | 2.62 | 2.62 | 5000 | -1.69% | 2.38% |
| Koninklijke Vopak | 42.89 | 0.47% | 0.20 | 35417 | 42.90 | 42.69 | 42.98 | 1038 | 42.45 | 42.89 | 60 | -0.81% | 7.85% |
| Lagardère | 22.20 | 0.00% | 0.00 | 77156 | 22.16 | 22.02 | 22.26 | 289 | 22.16 | 22.20 | 215 | -1.77% | 0.68% |
| LAND SECURITES GRP | 845.80 | 0.48% | 4.00 | 173942 | 843.60 | 835.20 | 845.80 | 593 | 843.00 | 846.00 | 914 | 1.17% | 4.94% |
| Lanxess | 55.02 | 1.59% | 0.86 | 83655 | 54.52 | 54.38 | 55.90 | 12 | 54.90 | 55.12 | 91 | 1.10% | 35.89% |
| Legrand | 63.84 | 0.50% | 0.32 | 76799 | 63.82 | 63.50 | 64.10 | 70 | 63.82 | 63.86 | 105 | 1.49% | 29.13% |
| Leonardo S.p.A. | 11.34 | -1.31% | -0.15 | 226655 | 11.52 | 11.29 | 11.64 | 663 | 11.33 | 11.35 | 315 | -2.70% | 47.85% |
| LONDON STOCK EXCH. | 5744.00 | -0.28% | -16.00 | 109527 | 5795.00 | 5734.00 | 5808.00 | 67 | 5742.00 | 5746.00 | 200 | 0.84% | 42.53% |
| Lonza N | 328.30 | - | - | - | - | - | - | 169 | 312.80 | 332.90 | 1000 | -0.27% | 29.25% |
| Lundun Petroleum | 298.60 | 0.44% | 1.30 | 214465 | 298.90 | 296.20 | 300.10 | 38 | 295.70 | 300.30 | 100 | -5.12% | 34.93% |
| Man Group | 167.90 | 0.75% | 1.25 | 624559 | 167.70 | 165.43 | 168.20 | 10663 | 167.25 | 167.80 | 3395 | 3.83% | 26.00% |
| MAPFRE | 2.74 | 0.29% | 0.01 | 541225 | 2.74 | 2.71 | 2.74 | 2600 | 2.73 | 2.75 | 1373 | 2.24% | 18.13% |
| MARKS & SPENCER GRP | 205.80 | 0.39% | 0.80 | 1657699 | 205.40 | 203.50 | 207.20 | 1092 | 205.80 | 207.80 | 16252 | -1.20% | -12.60% |
| MEDIASET | 5.75 | -1.27% | -0.07 | 557411 | 5.87 | 5.71 | 5.87 | 2300 | 5.75 | 5.76 | 400 | -5.83% | 5.16% |
| MEDIASET | 2.67 | -0.63% | -0.02 | 108110 | 2.70 | 2.65 | 2.70 | 16675 | 2.64 | 2.68 | 2888 | -2.73% | -2.19% |
| Mediobanca | 9.18 | -2.77% | -0.26 | 483369 | 9.43 | 9.18 | 9.44 | 377 | 9.18 | 9.19 | 1400 | -2.38% | 24.86% |
| MEGGITT | 556.40 | 0.87% | 4.80 | 280174 | 555.60 | 550.00 | 556.40 | 362 | 555.60 | 557.00 | 892 | 2.32% | 18.38% |
| Melrose Industries | 183.15 | -0.46% | -0.85 | 1318206 | 184.10 | 181.15 | 185.55 | 2675 | 182.50 | 183.05 | 1000 | 0.30% | 11.88% |
| MERCK KGAA | 93.68 | -0.76% | -0.72 | 81469 | 94.75 | 93.40 | 94.77 | 53 | 93.46 | 93.70 | 140 | 1.32% | 4.27% |
| Merlin Entertainment | 449.80 | -0.04% | -0.20 | 175835 | 450.00 | 449.60 | 450.10 | 3117 | 448.50 | 450.60 | 3440 | 0.07% | 41.05% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| MONDI | 1763.50 | -0.76% | -13.50 | 610221 | 1777.50 | 1750.00 | 1792.50 | 643 | 1760.50 | 1764.00 | 608 | -0.37% | 7.86% |
| MORRISON WM SMKTS | 209.20 | 0.58% | 1.20 | 1202134 | 207.40 | 207.40 | 210.90 | 2414 | 208.30 | 209.30 | 2414 | 1.85% | -1.69% |
| Mowi | 219.10 | 0.64% | 1.40 | 314817 | 217.90 | 217.80 | 219.40 | 978 | 217.20 | 220.90 | 977 | 3.11% | - |
| NATIONAL BANK GREECE | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Neste Corp | 30.67 | 3.86% | 1.14 | 443789 | 29.67 | 29.49 | 30.79 | 14 | 30.39 | 30.94 | 34 | 0.46% | 36.80% |
| NN Group | 35.56 | -0.36% | -0.13 | 149245 | 35.78 | 35.42 | 35.85 | 153 | 35.55 | 35.57 | 157 | 0.34% | 2.39% |
| NOKIAN TYRES | 27.53 | 1.47% | 0.40 | 193284 | 27.20 | 27.20 | 27.82 | 39 | 27.22 | 27.78 | 100 | -1.47% | 2.65% |
| Norsk Hydro | 30.45 | 1.53% | 0.46 | 807982 | 30.06 | 29.94 | 30.56 | 600 | 30.34 | 30.71 | 342 | -1.01% | -22.28% |
| NOVOZYMES | 315.40 | 0.22% | 0.70 | 80410 | 315.60 | 314.90 | 317.90 | 100 | 314.90 | 317.40 | 100 | 1.84% | 8.46% |
| OCI | 23.17 | -0.09% | -0.02 | 56435 | 23.30 | 23.08 | 23.67 | 550 | 23.16 | 23.18 | 397 | -5.51% | 30.42% |
| OMV | 42.61 | 0.26% | 0.11 | 65766 | 43.00 | 42.32 | 43.00 | 25 | 42.21 | 42.89 | 25 | -4.12% | 11.63% |
| OPAP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Orion A | 31.05 | -6.90% | -2.30 | 171 | 31.70 | 31.05 | 31.75 | 300 | 25.00 | 39.00 | 22 | -6.76% | 3.85% |
| Orion B | 30.97 |