Finanz und Wirtschaft 
09.08.2020 10:28:04
Chart
Kursdaten
| Kurs | 916.12 | Eröffnung | 916.12 |
| Diff. absolut | 2.02 | Tages-Hoch | 916.12 |
| Diff. % | 0.22 % | Tages-Tief | 916.12 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 06.08.2020 | 914.10 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 07.08.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 09.08.2020 / 10:28 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -6.65% | 988.4 | 593.8 |
| 1 Woche | 3.26% | 920.0 | 898.4 |
| 1 Monat | 5.84% | 920.0 | 852.9 |
| 3 Monate | 21.84% | 920.0 | 725.1 |
| 6 Monate | -5.31% | 982.9 | 593.8 |
| 1 Jahr | 8.01% | 988.4 | 593.8 |
| 3 Jahre | 3.27% | 1008.6 | 593.8 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 920.40 | 0.57% | 5.20 | 163180 | 914.90 | 912.40 | 924.80 | 347 | 915.20 | 920.20 | 300 | 2.79% | -16.48% |
| ACCIONA | 97.10 | 1.89% | 1.80 | 29486 | 95.80 | 95.05 | 97.35 | 35 | 97.05 | 97.20 | 37 | 3.35% | 3.57% |
| ACCOR | 22.69 | 0.40% | 0.09 | 176661 | 22.60 | 22.47 | 22.88 | 1121 | 22.49 | 25.32 | 994 | 6.18% | -45.73% |
| Acerinox | 7.18 | -1.54% | -0.11 | 133352 | 7.24 | 7.15 | 7.24 | 509 | 7.19 | 7.20 | 310 | -1.35% | -28.42% |
| ACS ACTIVIDADES DE C | 20.45 | -2.15% | -0.45 | 345246 | 20.68 | 20.11 | 20.91 | 227 | 20.43 | 20.47 | 146 | 3.44% | -42.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2505.50 | 0.62% | 15.50 | 29396 | 2487.00 | 2481.00 | 2512.00 | 126 | 2504.00 | 2507.00 | 325 | 4.57% | 8.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AGEAS/NV | 35.34 | 6.53% | 2.17 | 196987 | 34.46 | 34.23 | 35.85 | 80 | 35.25 | 35.98 | 764 | 10.46% | -33.13% |
| AGGREKO | 430.40 | 4.92% | 20.20 | 45225 | 408.60 | 408.60 | 432.20 | 174 | 429.40 | 433.60 | 2562 | 11.62% | -48.33% |
| ALFA LAVAL | 213.70 | 0.75% | 1.60 | 97546 | 211.00 | 210.00 | 213.90 | 100 | 213.60 | 213.90 | 411 | 3.14% | -9.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 47.28 | -0.13% | -0.06 | 128636 | 47.04 | 46.61 | 47.55 | 55 | 47.26 | 47.28 | 98 | -0.23% | 12.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 28.80 | -0.69% | -0.20 | 51243 | 28.90 | 28.60 | 29.28 | 58 | 28.78 | 29.12 | 1538 | 1.69% | -25.19% |
| ANTOFAGASTA | 1073.00 | -1.87% | -20.50 | 381994 | 1086.00 | 1072.00 | 1100.50 | 575 | 1072.00 | 1073.50 | 180 | 4.28% | 16.53% |
| Arkema | 90.16 | -0.22% | -0.20 | 32115 | 89.78 | 88.98 | 90.47 | 15 | 90.16 | 95.46 | 276 | 2.25% | -4.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 413.80 | 1.12% | 4.60 | 153515 | 406.40 | 406.20 | 415.60 | 1201 | 413.00 | 414.00 | 1257 | 6.10% | -20.12% |
| ASHTEAD GROUP | 2608.00 | 0.58% | 15.00 | 75445 | 2585.00 | 2570.00 | 2625.00 | 122 | 2606.00 | 2608.00 | 123 | 6.36% | 7.50% |
| ATOS | 73.78 | -0.83% | -0.62 | 52615 | 74.32 | 73.16 | 74.48 | 50 | 73.78 | 73.84 | 40 | 1.65% | 0.00% |
| Aéroports de Paris | 83.95 | -0.47% | -0.40 | 16739 | 84.25 | 82.05 | 84.60 | 89 | 84.00 | 84.20 | 40 | 4.09% | -52.30% |
| BABCOCK INT GROUP | 274.00 | -2.25% | -6.30 | 186851 | 275.70 | 268.10 | 276.60 | 410 | 273.60 | 274.00 | 378 | -5.87% | -56.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.45 | -6.31% | -0.10 | 290118 | 1.52 | 1.43 | 1.54 | 2500 | 1.45 | 1.46 | 1242 | -4.78% | 4.30% |
| B. COM. PORTUGUES | 0.10 | -0.10% | -0.00 | 732969 | 0.10 | 0.10 | 0.10 | 84404 | 0.10 | 0.10 | 84404 | 2.84% | -49.95% |
| BA.SABADELL | 0.32 | -0.37% | -0.00 | 5319128 | 0.32 | 0.31 | 0.32 | 15700 | 0.32 | 0.32 | 11156 | 9.43% | -69.44% |
| Bank of Ireland | 1.87 | 1.24% | 0.02 | 1100895 | 1.88 | 1.81 | 1.88 | 1412 | 1.84 | 1.88 | 1400 | 6.54% | -61.66% |
| BANKINTER | 4.46 | 0.41% | 0.02 | 520868 | 4.42 | 4.41 | 4.47 | 795 | 4.46 | 4.46 | 826 | 1.76% | -31.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 509.20 | 1.11% | 5.60 | 738638 | 505.20 | 494.60 | 512.00 | 657 | 506.40 | 509.60 | 1380 | -0.95% | -31.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 4512.00 | 2.62% | 115.00 | 70798 | 4381.00 | 4370.00 | 4512.00 | 571 | 4434.00 | 4513.00 | 71 | 0.22% | -7.31% |
| Bic | 49.12 | -0.85% | -0.42 | 11170 | 49.59 | 49.10 | 49.60 | 37 | 49.12 | 49.30 | 18 | -3.12% | -20.58% |
| bioMerieux | 141.10 | 0.93% | 1.30 | 20922 | 139.60 | 138.50 | 141.70 | 58 | 141.00 | 148.00 | 50 | 2.84% | 77.93% |
| Boliden | 240.30 | -0.04% | -0.10 | 335303 | 239.90 | 238.20 | 241.30 | 333 | 240.00 | 240.30 | 132 | 1.05% | -3.49% |
| Bolloré | 3.05 | 0.13% | 0.00 | 208674 | 3.04 | 3.02 | 3.07 | 663 | 3.05 | 3.05 | 1683 | 8.15% | -21.34% |
| Bouygues | 31.79 | -1.29% | -0.41 | 176571 | 32.06 | 31.51 | 32.07 | 3 | 31.77 | 32.67 | 835 | 5.42% | -16.40% |
| bpost | 7.90 | 3.07% | 0.23 | 192996 | 7.71 | 7.71 | 7.93 | 835 | 7.89 | 7.95 | 1500 | 42.92% | -23.30% |
| BRENNTAG | 51.66 | 1.25% | 0.64 | 236227 | 49.98 | 49.98 | 52.16 | 50 | 51.66 | 51.72 | 50 | -1.00% | 6.30% |
| BRITISH LAND CO | 367.70 | -0.50% | -1.85 | 387723 | 369.30 | 360.50 | 370.80 | 500 | 367.30 | 367.70 | 829 | -0.16% | -42.29% |
| BUNZL | 2302.00 | -0.35% | -8.00 | 38216 | 2315.00 | 2277.00 | 2319.00 | 328 | 2301.00 | 2304.00 | 133 | 3.65% | 10.83% |
| BURBERRY GROUP | 1315.50 | -0.45% | -6.00 | 315025 | 1303.00 | 1285.50 | 1325.00 | 474 | 1313.50 | 1317.00 | 468 | 3.62% | -40.53% |
| Bureau Veritas | 19.20 | 1.29% | 0.24 | 148506 | 18.94 | 18.81 | 19.30 | 126 | 19.16 | 19.19 | 150 | 3.48% | -17.60% |
| Cap Gemini | 111.40 | -0.67% | -0.75 | 178318 | 111.50 | 110.10 | 111.95 | 225 | 109.30 | 111.40 | 35 | 0.95% | 2.06% |
| CAPITA | 37.15 | 2.37% | 0.86 | 241944 | 35.98 | 35.75 | 37.70 | 12885 | 35.50 | 37.56 | 7935 | 7.25% | -77.42% |
| CARLSBERG B | 915.20 | 0.04% | 0.40 | 32126 | 916.20 | 911.60 | 920.40 | 31 | 912.80 | 950.00 | 5 | -1.38% | -7.96% |
| Carnival | 891.00 | 0.43% | 3.80 | 192881 | 863.20 | 850.00 | 896.20 | 200 | 880.80 | 893.20 | 200 | 7.04% | -75.54% |
| Casino Guichard | 24.52 | 2.72% | 0.65 | 56387 | 24.01 | 23.92 | 24.54 | 32 | 24.16 | 59.00 | 121 | 3.90% | -41.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 710.00 | 1.87% | 13.00 | 27646 | 698.80 | 698.80 | 713.00 | 24 | 709.80 | 710.20 | 6 | -0.87% | 33.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 6.22 | -1.55% | -0.10 | 430860 | 6.30 | 6.16 | 6.33 | 352 | 6.23 | 6.23 | 15 | 7.28% | -36.79% |
| CNP Assurances | 10.66 | -2.29% | -0.25 | 121508 | 10.92 | 10.60 | 10.98 | 386 | 10.65 | 10.67 | 300 | 4.31% | -39.74% |
| Coca-Cola HBC | 2111.00 | -3.17% | -69.00 | 133543 | 2162.00 | 2099.00 | 2173.00 | 170 | 2110.00 | 2113.00 | 150 | 4.66% | -17.70% |
| Corporación Financiera | 35.70 | 0.71% | 0.25 | 42 | 35.70 | 35.70 | 35.70 | 76 | 34.80 | 35.90 | 74 | 3.18% | -26.01% |
| Covivio | 63.40 | 1.28% | 0.80 | 8452 | 62.90 | 61.90 | 63.62 | 57 | 62.95 | 63.50 | 50 | 2.84% | -37.29% |
| Croda Int | 5834.00 | 0.76% | 44.00 | 29324 | 5782.00 | 5762.00 | 5856.00 | 461 | 5610.00 | 5836.00 | 58 | 1.67% | 14.06% |
| DLY MAIL & GEN TRUST | 661.00 | -1.64% | -11.00 | 3864 | 689.00 | 661.00 | 692.00 | 200 | 530.00 | 850.00 | 20 | 5.59% | -20.65% |
| Davide Campari Milan | 8.50 | 0.70% | 0.06 | 238565 | 8.46 | 8.39 | 8.58 | 480 | 8.49 | 8.50 | 440 | -0.43% | 4.15% |
| DCC | 6970.00 | 0.43% | 30.00 | 12476 | 6958.00 | 6920.00 | 7006.00 | 94 | 6960.00 | 6972.00 | 89 | 1.78% | 6.57% |
| Demant | 198.15 | 2.19% | 4.25 | 38595 | 194.30 | 192.60 | 198.35 | 344 | 197.80 | 198.65 | 143 | 1.41% | -5.64% |
| DEUTSCHE LUFTHANSA | 7.97 | -1.28% | -0.10 | 680522 | 7.92 | 7.69 | 7.99 | 260 | 7.91 | 8.03 | 370 | 6.57% | -51.29% |
| Deutsche Wohnen | 43.99 | 1.08% | 0.47 | 134600 | 43.60 | 43.60 | 44.19 | 83 | 43.96 | 43.99 | 83 | 6.67% | 20.75% |
| Direct Line Insuranc | 334.30 | 1.33% | 4.40 | 888493 | 329.10 | 328.05 | 334.80 | 650 | 334.00 | 336.80 | 850 | 12.29% | 6.67% |
| DIA | 0.12 | -4.05% | -0.00 | 131388 | 0.12 | 0.12 | 0.12 | 8440 | 0.12 | 0.12 | 21731 | 4.22% | 13.26% |
| Dixons Carphone | 83.60 | 1.21% | 1.00 | 172190 | 83.40 | 81.20 | 84.25 | 1189 | 83.20 | 83.80 | 1400 | 13.59% | -42.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 293.20 | 0.89% | 2.60 | 163844 | 295.20 | 291.00 | 298.00 | 159 | 290.00 | 360.60 | 22 | 4.27% | -6.39% |
| DSV Panalpina | 909.40 | 1.20% | 10.80 | 60347 | 901.60 | 900.80 | 913.40 | 32 | 907.20 | 911.80 | 35 | 4.38% | 18.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 575.40 | -2.87% | -17.00 | 345887 | 582.20 | 557.60 | 582.20 | 242 | 575.20 | 580.00 | 1214 | 16.37% | -59.46% |
| Edenred | 43.77 | 1.03% | 0.45 | 71583 | 43.05 | 43.05 | 44.02 | 76 | 43.74 | 46.55 | 60 | 3.68% | -4.86% |
| EDP Renováveis | 14.00 | 1.45% | 0.20 | 141761 | 13.86 | 13.86 | 14.04 | 2095 | 13.92 | 14.10 | 1428 | 0.57% | 34.62% |
| Eiffage | 77.86 | -0.38% | -0.30 | 62311 | 77.96 | 77.18 | 78.30 | 40 | 77.52 | 77.92 | 100 | 4.79% | -24.04% |
| Electrolux B | 175.75 | 1.91% | 3.30 | 313842 | 171.95 | 171.50 | 175.80 | 153 | 175.65 | 205.00 | 390 | 6.74% | -23.52% |
| Elekta B | 98.16 | 2.27% | 2.18 | 309136 | 95.70 | 95.30 | 98.46 | 153 | 98.14 | 100.70 | 124 | 9.58% | -20.39% |
| Elisa A | 50.42 | 0.72% | 0.36 | 43706 | 49.96 | 49.86 | 50.59 | 50 | 50.38 | 50.46 | 35 | -0.04% | 2.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 21.18 | -0.38% | -0.08 | 147880 | 21.23 | 21.10 | 21.29 | 140 | 21.17 | 21.19 | 191 | -1.40% | -7.39% |
| ERSTE GROUP BANK | 19.86 | 0.38% | 0.07 | 150422 | 19.85 | 19.52 | 19.91 | 398 | 19.82 | 19.90 | 400 | 4.14% | -40.98% |
| Eurazeo | 44.15 | -1.05% | -0.47 | 7381 | 44.68 | 43.50 | 44.70 | 50 | 43.80 | 44.22 | 45 | -0.65% | -27.68% |
| Eutelsat Communicati | 8.44 | -3.11% | -0.27 | 167845 | 8.72 | 8.39 | 8.75 | 46 | 8.43 | 8.45 | 240 | -1.62% | -42.11% |
| Exor NV | 50.48 | 0.52% | 0.26 | 35699 | 50.26 | 49.53 | 50.56 | 68 | 50.42 | 50.80 | 130 | 5.61% | -27.30% |
| Faurecia | 33.93 | -1.06% | -0.36 | 108376 | 34.00 | 33.23 | 34.07 | 100 | 33.90 | 33.94 | 90 | 2.26% | -29.27% |
| Ferguson | 7034.00 | 0.23% | 16.00 | 54291 | 6980.00 | 6980.00 | 7052.00 | 46 | 7028.00 | 7034.00 | 47 | 3.20% | 1.56% |
| Fielmann | 62.60 | 0.16% | 0.10 | 4967 | 62.20 | 62.20 | 62.90 | 185 | 62.55 | 62.70 | 52 | 0.24% | -12.93% |
| Financiere de L'Odet | 670.00 | 0.00% | 0.00 | - | 670.00 | 670.00 | 670.00 | 2 | 670.00 | 684.00 | 4 | 11.30% | -14.97% |
| FLSMIDTH & CO | 191.90 | -0.18% | -0.35 | 10924 | 192.05 | 190.15 | 192.75 | 1088 | 190.45 | 192.50 | 70 | 1.97% | -27.67% |
| FRAPORT | 33.41 | 0.69% | 0.23 | 51591 | 33.10 | 32.16 | 33.54 | 241 | 33.34 | 33.48 | 60 | 1.12% | -56.05% |
| Frasers Group | 270.00 | -0.44% | -1.20 | 13748 | 264.20 | 264.20 | 270.80 | 100 | 200.00 | 281.40 | 2582 | 5.88% | -40.97% |
| FRESNILLO | 1295.50 | -3.07% | -41.00 | 275289 | 1323.50 | 1295.50 | 1345.00 | 231 | 1289.00 | 1386.50 | 1693 | 4.77% | 101.10% |
| FUCHS PETROLUB | 28.50 | -0.18% | -0.05 | 2922 | 28.52 | 28.35 | 28.52 | 123 | 28.35 | 28.60 | 123 | -1.38% | -28.39% |
| FUCHS PETROLUB PRF | 36.46 | 0.00% | 0.00 | 17736 | 36.34 | 36.28 | 36.62 | 45 | 36.26 | 36.48 | 41 | -1.78% | -17.29% |
| G4S Plc | 144.90 | -0.28% | -0.40 | 552260 | 144.45 | 141.85 | 145.10 | 1173 | 144.75 | 145.00 | 3380 | 1.79% | -33.81% |
| Galp Energia | 9.17 | -1.57% | -0.15 | 184825 | 9.27 | 9.15 | 9.29 | 210 | 9.13 | 9.25 | 210 | 2.85% | -38.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 30.69 | 0.10% | 0.03 | 76233 | 30.78 | 30.57 | 30.98 | 269 | 30.65 | 30.70 | 67 | 0.16% | 3.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 115.80 | 1.22% | 1.40 | 91247 | 114.90 | 113.90 | 119.10 | 30 | 115.80 | 116.20 | 35 | 5.27% | -27.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getinge B | 204.10 | 0.74% | 1.50 | 173597 | 203.20 | 202.70 | 205.60 | 0 | 203.80 | 204.90 | 0 | -3.18% | 17.45% |
| Getlink SE | 13.18 | -0.30% | -0.04 | 142561 | 13.21 | 13.08 | 13.25 | 274 | 13.16 | 13.18 | 1368 | 3.05% | -15.19% |
| Gjensidige Forsikr | 185.70 | -0.48% | -0.90 | 141637 | 185.50 | 184.90 | 186.80 | 100 | 185.70 | 186.40 | 218 | -0.43% | 0.76% |
| GLANBIA | 9.49 | 0.00% | 0.00 | 32525 | 9.38 | 9.37 | 9.91 | 82 | 9.68 | 10.05 | 4501 | -7.46% | -9.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Grifols CL.B | 15.62 | 0.00% | 0.00 | 40991 | 15.60 | 15.46 | 15.66 | 400 | 15.46 | 15.72 | 400 | -3.34% | -24.17% |
| GRIFOLS CL. A | 24.67 | 1.19% | 0.29 | 237826 | 24.26 | 24.26 | 24.71 | 137 | 24.49 | 24.67 | 130 | -0.80% | -21.78% |
| H. Lundbeck | 234.30 | 0.73% | 1.70 | 47587 | 233.00 | 227.70 | 235.40 | 229 | 234.30 | 234.90 | 159 | 1.25% | -7.94% |
| Hammerson | 46.99 | -2.43% | -1.17 | 1006135 | 47.68 | 45.97 | 48.41 | 8164 | 46.29 | 63.00 | 4 | -26.92% | -84.81% |
| Hannover Rueck | 138.40 | 0.14% | 0.20 | 44772 | 137.95 | 136.80 | 138.50 | 61 | 138.30 | 138.60 | 59 | -3.82% | -19.72% |
| HARGREAVES LANSDOWN | 1857.00 | 1.50% | 27.50 | 351854 | 1847.50 | 1840.00 | 1923.00 | 347 | 1855.50 | 1859.00 | 342 | 5.63% | -3.91% |
| HeidelbergCement AG | 50.56 | 1.78% | 0.89 | 135068 | 49.56 | 49.17 | 50.70 | 70 | 50.52 | 50.82 | 165 | 6.08% | -22.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 596.40 | 1.74% | 10.20 | 104578 | 584.60 | 583.80 | 598.20 | 53 | 596.40 | 596.80 | 53 | 4.71% | 13.99% |
| HIKMA PHARMA | 2390.00 | 9.83% | 214.00 | 179010 | 2307.00 | 2280.00 | 2429.00 | 1041 | 2284.00 | 2390.00 | 151 | 10.70% | 20.46% |
| HOCHTIEF | 74.40 | 1.85% | 1.35 | 36626 | 73.00 | 71.88 | 74.72 | 49 | 74.40 | 74.60 | 33 | 7.20% | -34.79% |
| Hugo Boss | 23.03 | -2.83% | -0.67 | 113671 | 23.58 | 22.25 | 23.63 | 79 | 23.01 | 23.07 | 25 | -1.20% | -46.73% |
| HUSQVARNA B | 86.84 | 0.49% | 0.42 | 336623 | 86.24 | 85.50 | 86.86 | 321 | 86.80 | 86.84 | 254 | 4.30% | 15.97% |
| ICADE | 56.10 | -0.18% | -0.10 | 8404 | 56.20 | 55.65 | 56.40 | 40 | 55.95 | 56.90 | 46 | -0.53% | -42.11% |
| Iliad | 168.25 | 1.57% | 2.60 | 8534 | 165.55 | 165.25 | 168.70 | 49 | 168.05 | 168.30 | 50 | 0.63% | 45.61% |
| Imerys | 34.12 | 0.83% | 0.28 | 15046 | 33.60 | 33.50 | 34.36 | 80 | 33.82 | 34.34 | 60 | 8.46% | -9.35% |
| IMI PLC | 1059.00 | 2.92% | 30.00 | 42658 | 1026.00 | 1021.00 | 1059.00 | 155 | 1043.00 | 1059.00 | 32 | 1.53% | -10.10% |
| Immofinanz | 14.89 | 4.49% | 0.64 | 17565 | 14.37 | 14.08 | 14.89 | 589 | 14.20 | 14.88 | 3097 | 5.98% | -37.96% |
| Inchcape | 491.80 | 1.44% | 7.00 | 79737 | 475.40 | 475.40 | 494.40 | 1148 | 491.20 | 492.80 | 213 | 14.16% | -30.49% |
| Industrivärden A | 224.60 | -0.35% | -0.80 | 10876 | 225.20 | 224.00 | 226.00 | 540 | 224.00 | 224.60 | 140 | 3.89% | -3.36% |
| Industrivärden C | 223.70 | -0.40% | -0.90 | 14416 | 224.60 | 223.10 | 225.70 | 510 | 223.60 | 225.20 | 1143 | 4.05% | -1.15% |
| Infineon Technologie | 21.93 | 1.72% | 0.37 | 708869 | 21.57 | 21.34 | 22.04 | 328 | 21.91 | 21.93 | 310 | 3.59% | 8.16% |
| Informa Plc | 395.20 | 1.99% | 7.70 | 645107 | 389.60 | 382.40 | 396.30 | 840 | 394.80 | 395.50 | 840 | 5.89% | -54.04% |
| INGENICO | 136.75 | 1.22% | 1.65 | 19553 | 134.85 | 133.80 | 137.30 | 25 | 136.65 | 136.85 | 30 | 0.22% | 41.21% |
| Intercontinental Hot | 3894.00 | 0.59% | 23.00 | 66728 | 3895.00 | 3860.00 | 3919.00 | 137 | 3887.00 | 3897.00 | 136 | 9.97% | -25.27% |
| Intertek Group | 5778.00 | 1.83% | 104.00 | 28381 | 5680.00 | 5616.00 | 5796.00 | 113 | 5776.00 | 5784.00 | 116 | 7.12% | -1.03% |
| INTU PROPERTIES | 1.77 | - | - | - | - | - | - | 75000 | 0.60 | 1.80 | 19891 | -55.19% | -94.79% |
| Investec Plc | 143.95 | -3.16% | -4.70 | 557815 | 147.80 | 142.70 | 148.35 | 1368 | 143.85 | 147.15 | 288 | -4.54% | -54.50% |
| Ipsen | 84.85 | -0.35% | -0.30 | 21263 | 84.35 | 83.75 | 85.15 | 91 | 84.70 | 84.85 | 13 | 3.82% | 8.09% |
| ISS | 104.40 | 0.68% | 0.70 | 143832 | 103.60 | 101.60 | 104.65 | 571 | 104.45 | 104.85 | 357 | 7.27% | -34.81% |
| ITV Plc | 62.66 | -0.03% | -0.02 | 6046664 | 62.90 | 62.12 | 63.82 | 1400 | 62.58 | 62.74 | 4600 | 10.32% | -58.52% |
| JCDECAUX | 14.82 | -1.40% | -0.21 | 43124 | 15.21 | 14.73 | 15.21 | 83 | 14.79 | 14.92 | 140 | 3.71% | -45.83% |
| JERONIMO MARTINS | 14.16 | 0.57% | 0.08 | 173832 | 14.20 | 14.10 | 14.22 | 233 | 14.15 | 14.17 | 114 | -0.88% | -3.51% |
| WOOD GROUP (JOHN) | 204.60 | -1.59% | -3.30 | 129026 | 204.60 | 198.80 | 205.90 | 19588 | 197.20 | 205.10 | 309 | 6.04% | -48.95% |
| Johnson, Matthey | 2325.00 | -1.02% | -24.00 | 56539 | 2338.00 | 2322.00 | 2355.00 | 302 | 2324.00 | 2330.00 | 315 | 3.93% | -22.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 204.40 | -0.29% | -0.60 | 14556 | 205.70 | 201.20 | 205.70 | 119 | 203.60 | 204.50 | 315 | 0.84% | -16.02% |
| K+S | 6.47 | 0.39% | 0.03 | 84924 | 6.42 | 6.27 | 6.49 | 171 | 6.46 | 6.99 | 900 | 14.76% | -41.73% |
| KERRY GROUP A | 106.70 | 1.91% | 2.00 | 19980 | 105.10 | 105.00 | 108.30 | 49 | 106.80 | 107.00 | 75 | -4.73% | -3.35% |
| Kesko 'A' | 17.36 | 0.23% | 0.04 | 445 | 17.38 | 17.36 | 17.38 | 200 | 17.38 | 17.44 | 110 | -0.23% | 18.50% |
| Kesko B | 18.65 | 1.08% | 0.20 | 143555 | 18.48 | 18.41 | 18.70 | 274 | 18.62 | 18.67 | 455 | 2.81% | 18.23% |
| KINGFISHER | 262.80 | 0.84% | 2.20 | 688675 | 260.20 | 259.40 | 263.90 | 1191 | 262.70 | 263.10 | 2656 | 8.28% | 20.72% |
| Kinnevik AB 'B' | 323.90 | 1.00% | 3.20 | 242783 | 319.95 | 318.80 | 325.10 | 161 | 323.10 | 324.10 | 254 | 5.40% | 41.63% |
| Klépierre | 14.20 | 2.29% | 0.32 | 155851 | 13.88 | 13.78 | 14.25 | 470 | 14.05 | 14.21 | 118 | -3.01% | -57.99% |
| Komercni Banka | 574.00 | 0.00% | 0.00 | - | 574.00 | 574.00 | 574.00 | 500 | 500.00 | 574.00 | 166 | 0.00% | -28.25% |
| BOSKALIS WESTMINSTER | 17.09 | 1.18% | 0.20 | 19502 | 16.88 | 16.73 | 17.10 | 205 | 17.08 | 17.11 | 279 | 6.48% | -25.14% |
| Koninklijke DSM | 128.50 | 1.46% | 1.85 | 74505 | 126.65 | 126.50 | 129.50 | 30 | 128.50 | 128.65 | 55 | -1.15% | 10.63% |
| KONINKLIJKE KPN | 2.13 | -0.14% | -0.00 | 1616965 | 2.14 | 2.12 | 2.15 | 3766 | 2.13 | 2.13 | 3637 | -2.78% | -19.19% |
| Koninklijke Vopak | 46.24 | -0.30% | -0.14 | 32129 | 46.14 | 45.86 | 46.42 | 22 | 46.23 | 46.24 | 107 | -0.04% | -4.48% |
| Lagardère | 13.72 | -0.87% | -0.12 | 112142 | 13.75 | 13.60 | 13.93 | 187 | 13.72 | 13.73 | 1426 | 9.41% | -30.21% |
| Land Securities Grou | 576.40 | -1.06% | -6.20 | 948375 | 585.60 | 558.00 | 585.60 | 540 | 576.20 | 577.00 | 529 | -0.74% | -41.71% |
| Lanxess | 46.16 | -0.41% | -0.19 | 20231 | 46.51 | 45.77 | 46.52 | 30 | 46.13 | 46.18 | 87 | 4.39% | -22.99% |
| Legrand | 69.58 | 0.96% | 0.66 | 68594 | 69.10 | 68.84 | 70.20 | 114 | 69.56 | 75.36 | 342 | 6.16% | -4.32% |
| Leonardo S.p.A. | 5.85 | 0.03% | 0.00 | 361753 | 5.83 | 5.75 | 5.87 | 586 | 5.84 | 5.84 | 600 | 6.80% | -44.38% |
| LONDON STOCK EXCH. | 8584.00 | 0.07% | 6.00 | 38401 | 8604.00 | 8566.00 | 8666.00 | 38 | 8542.00 | 8588.00 | 40 | 1.25% | 10.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundin Energy | 216.00 | -0.51% | -1.10 | 63927 | 216.20 | 215.10 | 218.40 | 384 | 215.70 | 216.00 | 100 | 7.30% | -32.22% |
| Man Group | 131.50 | 1.15% | 1.50 | 507730 | 130.05 | 129.43 | 132.35 | 369 | 125.60 | 131.70 | 3372 | 6.01% | -16.72% |
| MAPFRE | 1.59 | -0.44% | -0.01 | 404016 | 1.58 | 1.57 | 1.60 | 781 | 1.59 | 1.59 | 2261 | 3.92% | -32.97% |
| Marks & Spencer (M&S | 103.05 | 1.68% | 1.70 | 417881 | 102.10 | 100.00 | 103.55 | 3779 | 102.85 | 103.15 | 3606 | 8.61% | -51.76% |
| MEDIASET | 2.82 | -2.99% | -0.09 | 70922 | 2.90 | 2.81 | 2.90 | 5190 | 2.77 | 2.85 | 920 | 0.71% | -49.93% |
| MEDIASET | 1.60 | -2.49% | -0.04 | 123289 | 1.62 | 1.58 | 1.62 | 786 | 1.60 | 1.62 | 1276 | 7.08% | -40.03% |
| Mediobanca Banca di | 6.73 | -0.71% | -0.05 | 527590 | 6.77 | 6.61 | 6.78 | 512 | 6.73 | 6.73 | 950 | -1.46% | -31.57% |
| MEGGITT | 282.80 | 0.50% | 1.40 | 525345 | 289.10 | 274.00 | 289.10 | 168 | 282.50 | 292.90 | 322 | 4.43% | -56.84% |
| Melrose Industries | 100.25 | 2.72% | 2.65 | 2466527 | 97.86 | 96.32 | 100.75 | 3139 | 100.20 | 100.40 | 2100 | 17.03% | -58.42% |
| MERCK KGAA | 113.75 | 0.53% | 0.60 | 136946 | 113.70 | 111.90 | 113.80 | 32 | 113.70 | 113.80 | 32 | 4.36% | 7.92% |
| MONDI | 1481.00 | 0.27% | 4.00 | 199002 | 1465.00 | 1465.00 | 1499.50 | 500 | 1479.50 | 1486.50 | 825 | 8.18% | -16.47% |
| MORRISON WM SMKTS | 191.35 | 0.37% | 0.70 | 2277234 | 191.15 | 190.05 | 193.20 | 1605 | 191.20 | 191.50 | 2983 | 2.55% | -4.42% |
| Mowi | 171.55 | 0.15% | 0.25 | 109097 | 172.00 | 170.40 | 173.75 | 236 | 171.05 | 172.10 | 236 | 4.54% | -25.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neles | 12.12 | 0.81% | 0.10 | 119816 | 12.02 | 11.98 | 12.14 | 63 | 12.12 | 12.12 | 157 | -0.53% | 0.00% |
| Neste Corp | 40.03 | -0.05% | -0.02 | 83622 | 39.90 | 39.65 | 40.27 | 162 | 39.93 | 40.04 | 100 | 3.12% | 29.05% |
| NN Group | 34.41 | 2.05% | 0.69 | 338938 | 33.70 | 33.65 | 34.59 | 819 | 34.12 | 35.05 | 10 | 10.18% | 1.56% |
| NOKIAN TYRES | 21.97 | -1.44% | -0.32 | 111915 | 22.20 | 21.46 | 22.25 | 90 | 21.96 | 21.99 | 100 | 7.59% | -14.48% |
| Norsk Hydro | 27.11 | -0.81% | -0.22 | 527311 | 27.05 | 26.88 | 27.23 | 1200 | 27.11 | 27.14 | 3030 | 6.90% | -17.15% |
| NOVOZYMES | 375.40 | 0.43% | 1.60 | 83180 | 374.10 | 371.90 | 379.30 | 75 | 373.90 | 400.00 | 12 | -0.45% | 14.98% |
| OCI | 11.01 | -1.87% | -0.21 | 27714 | 11.08 | 10.88 | 11.13 | 740 | 10.85 | 11.44 | 4025 | 8.79% | -41.19% |
| OMV | 28.72 | -2.31% | -0.68 | 74249 | 29.20 | 28.34 | 29.20 | 1534 | 28.64 | 29.12 | 458 | 7.73% | -42.93% |
| Orion A | 38.35 | 0.79% | 0.30 | 1239 | 37.95 | 37.95 | 38.60 | 90 | 38.25 | 38.55 | 20 | 3.65% | -6.23% |
| Orion B | 38.54 | 0.84% | 0.32 | 81690 | 37.97 | 37.97 | 38.73 | 158 | 38.38 | 38.53 | 191 | 3.80% | -6.66% |
| Orkla ASA | 89.02 | -0.04% | -0.04 | 188237 | 88.74 | 88.60 | 89.34 | 314 | 89.02 | 89.38 | 453 | -0.13% | 0.09% |
| OSRAM Licht | 43.85 | 1.32% | 0.57 | 4437 | 43.34 | 43.34 | 43.92 | 210 | 42.11 | 51.08 | 44 | -1.02% | -0.66% |
| Pandora | 413.20 | 0.54% | 2.20 | 52199 | 409.70 | 399.40 | 413.30 | 283 | 411.30 | 413.00 | 266 | 2.81% | 42.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pennon Group | 1059.00 | 0.14% | 1.50 | 258000 | 1052.50 | 1043.00 | 1061.50 | 316 | 1058.50 | 1060.00 | 731 | -0.98% | 3.47% |
| Persimmon | 2398.00 | 1.05% | 25.00 | 195296 | 2368.00 | 2334.00 | 2419.00 | 338 | 2395.00 | 2400.00 | 304 | -0.97% | -11.09% |
| PETROFAC | 154.38 | -0.05% | -0.07 | 148952 | 156.05 | 151.80 | 159.65 | 60 | 100.00 | 157.00 | 158 | 9.25% | -59.75% |
| Peugeot | 14.33 | -0.73% | -0.10 | 944903 | 14.33 | 14.01 | 14.40 | 121 | 14.33 | 14.34 | 252 | 5.33% | -32.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 2018.00 | 0.50% | 10.00 | 223033 | 2000.00 | 2000.00 | 2049.00 | 358 | 2015.00 | 2019.00 | 380 | 6.21% | 68.10% |
| PORSCHE AUTOMOBIL | 52.26 | 0.62% | 0.32 | 91524 | 51.60 | 51.16 | 52.44 | 80 | 52.12 | 52.30 | 63 | 7.91% | -21.72% |
| ProSiebenSat.1 Media | 9.77 | 1.85% | 0.18 | 197445 | 9.69 | 9.50 | 9.78 | 85 | 9.72 | 9.77 | 197 | 10.59% | -29.81% |
| Provident Financial | 178.10 | -3.52% | -6.50 | 66116 | 184.30 | 175.10 | 184.30 | 988 | 177.60 | 178.50 | 242 | 8.00% | -61.19% |
| PROXIMUS | 16.68 | 0.76% | 0.12 | 82902 | 16.63 | 16.60 | 16.86 | 476 | 16.64 | 16.67 | 170 | -4.50% | -34.68% |
| PRYSMIAN | 22.17 | 0.77% | 0.17 | 136338 | 22.04 | 21.70 | 22.22 | 310 | 22.02 | 22.32 | 310 | 2.45% | 2.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 40.01 | 1.70% | 0.67 | 529477 | 39.52 | 39.48 | 40.48 | 118 | 40.00 | 40.05 | 2838 | -5.39% | 31.96% |
| Raiffeisenbank Bank | 15.25 | 1.33% | 0.20 | 45829 | 15.07 | 14.93 | 15.33 | 158 | 15.23 | 15.87 | 1824 | 5.03% | -31.65% |
| Randstad Holding N.V | 42.66 | 1.02% | 0.43 | 91500 | 41.98 | 41.91 | 42.88 | 85 | 42.32 | 42.68 | 85 | 4.66% | -21.67% |
| RED ELECTRICA | 16.23 | -0.76% | -0.12 | 245675 | 16.31 | 16.16 | 16.41 | 100 | 16.22 | 16.23 | 70 | -2.20% | -9.18% |
| Rentokil Initial | 541.20 | 1.31% | 7.00 | 846551 | 539.80 | 535.20 | 542.80 | 580 | 540.80 | 541.40 | 597 | 1.01% | 19.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 10.56 | -0.45% | -0.05 | 210907 | 10.60 | 10.47 | 10.70 | 2279 | 10.41 | 10.73 | 2234 | 5.94% | -10.71% |
| Royal Mail | 185.05 | 2.32% | 4.20 | 371133 | 183.10 | 181.70 | 185.60 | 5 | 166.70 | 186.00 | 323 | 15.12% | -18.55% |
| RSA INSURANCE GROUP | 444.80 | -0.34% | -1.50 | 262220 | 447.10 | 443.10 | 448.90 | 241 | 444.60 | 444.90 | 714 | 3.15% | -21.19% |
| Rémy Cointreau | 134.20 | 0.68% | 0.90 | 7249 | 133.30 | 132.50 | 134.30 | 63 | 134.10 | 134.30 | 20 | -1.68% | 22.89% |
| SAGE GROUP | 768.00 | 2.13% | 16.00 | 240846 | 752.00 | 749.80 | 774.20 | 441 | 767.40 | 768.00 | 441 | 5.64% | 2.37% |
| Sainsbury (J) | 189.45 | 0.34% | 0.65 | 1038525 | 188.55 | 187.55 | 190.40 | 10000 | 177.05 | 189.45 | 1200 | 1.09% | -17.99% |
| SAIPEM | 1.91 | -1.17% | -0.02 | 230285 | 1.92 | 1.89 | 1.93 | 2400 | 1.91 | 1.92 | 3100 | 5.80% | -56.42% |
| SALVATORE FERRAGAMO | 10.98 | -1.79% | -0.20 | 43858 | 11.18 | 10.91 | 11.18 | 290 | 10.97 | 10.99 | 288 | -4.02% | -41.58% |
| SBM Offshore | 14.18 | -1.12% | -0.16 | 95756 | 14.20 | 14.12 | 14.29 | 753 | 14.16 | 14.18 | 107 | 7.59% | -14.79% |
| Schibsted | 356.20 | 1.83% | 6.40 | 74476 | 348.00 | 345.90 | 358.70 | 50 | 352.80 | 358.00 | 50 | 7.42% | 33.96% |
| SCHIBSTED ASA B NK-, | 325.20 | 1.94% | 6.20 | 17350 | 315.40 | 315.40 | 326.20 | 125 | 323.40 | 326.40 | 125 | 8.47% | 29.05% |
| Schroders | 2085.00 | 0.24% | 5.00 | 377 | 2090.00 | 2085.00 | 2090.00 | 2 | 1840.00 | 2095.00 | 190 | 0.00% | -17.75% |
| SCHRODERS VTG | 2965.00 | -0.47% | -14.00 | 14536 | 2992.00 | 2948.00 | 2995.00 | 108 | 2962.00 | 2965.00 | 110 | 0.00% | -11.28% |
| SCOR SE | 21.20 | 1.63% | 0.34 | 329043 | 21.02 | 20.56 | 21.22 | 190 | 21.16 | 21.22 | 13 | -2.93% | -43.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 143.05 | 0.04% | 0.05 | 9343 | 142.60 | 141.70 | 144.00 | 25 | 142.00 | 143.50 | 21 | 2.11% | 7.88% |
| Securitas B | 126.10 | -1.06% | -1.35 | 385367 | 127.70 | 125.35 | 127.75 | 200 | 126.05 | 137.00 | 475 | -3.67% | -21.68% |
| SEGRO | 981.40 | 0.47% | 4.60 | 290650 | 976.60 | 970.80 | 985.00 | 342 | 981.40 | 982.40 | 340 | 1.28% | 9.58% |
| SES | 6.32 | 1.46% | 0.09 | 381738 | 6.36 | 6.07 | 6.55 | 4664 | 6.20 | 6.50 | 407 | 5.00% | -49.48% |
| Severn Trent | 2465.00 | 0.78% | 19.00 | 44411 | 2454.00 | 2429.00 | 2473.00 | 84 | 2463.00 | 2465.00 | 126 | -0.20% | -2.34% |
| Sika AG | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 180.60 | 0.50% | 0.90 | 171695 | 179.20 | 178.00 | 180.95 | 146 | 180.60 | 180.80 | 475 | 1.86% | -14.69% |
| SKF A | 166.50 | 0.00% | 0.00 | 2 | 166.50 | 166.50 | 166.50 | 200 | 166.50 | 173.00 | 362 | 1.83% | -11.62% |
| SKF B | 167.10 | -0.06% | -0.10 | 222399 | 166.10 | 164.75 | 167.75 | 120 | 167.00 | 167.25 | 512 | 3.28% | -11.80% |
| Smiths Group | 1440.50 | 0.24% | 3.50 | 90708 | 1440.50 | 1420.50 | 1446.00 | 369 | 1439.00 | 1441.50 | 394 | 5.96% | -14.51% |
| SMURFIT KAPPA GRP | 29.66 | 0.75% | 0.22 | 73253 | 29.50 | 29.42 | 29.96 | 72 | 29.64 | 29.70 | 47 | 3.71% | -13.43% |
| Sodexo | 60.92 | 0.46% | 0.28 | 59415 | 60.94 | 60.12 | 61.30 | 136 | 60.84 | 60.96 | 137 | 3.78% | -42.45% |
| Sofina | 239.25 | -0.73% | -1.75 | 1937 | 241.50 | 238.00 | 241.50 | 15 | 238.50 | 239.50 | 33 | 0.74% | 24.09% |
| Solvay | 68.80 | -1.15% | -0.80 | 24940 | 69.54 | 68.36 | 69.54 | 113 | 68.70 | 68.82 | 50 | 3.71% | -33.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 996.60 | 0.95% | 9.40 | 225408 | 987.60 | 986.60 | 1006.50 | 312 | 995.80 | 996.80 | 312 | 5.44% | -14.49% |
| Standard Life Aberde | 266.30 | 0.76% | 2.00 | 820775 | 265.50 | 262.90 | 267.90 | 1164 | 266.20 | 266.50 | 1258 | 6.18% | -18.96% |
| STMicroelectronics | 24.49 | 0.41% | 0.10 | 337219 | 24.21 | 24.13 | 24.69 | 240 | 24.48 | 24.49 | 55 | 2.55% | 2.00% |
| Stora Enso Oyj R | 11.10 | -0.14% | -0.01 | 259165 | 10.99 | 10.97 | 11.15 | 532 | 11.07 | 11.12 | 530 | 4.18% | -14.75% |
| Strabag | 24.65 | 2.07% | 0.50 | 131 | 24.80 | 24.55 | 24.80 | 146 | 24.50 | 25.05 | 146 | -0.40% | -20.87% |
| Subsea 7 | 69.60 | -3.41% | -2.46 | 309984 | 71.22 | 69.32 | 71.22 | 600 | 69.52 | 69.82 | 496 | 1.81% | -33.40% |
| SUEDZUCKER | 14.34 | -0.07% | -0.01 | 14688 | 14.33 | 14.20 | 14.39 | 434 | 9.10 | 14.35 | 90 | 0.42% | -12.51% |
| Suez Environnement | 11.13 | 1.09% | 0.12 | 288347 | 11.07 | 10.96 | 11.16 | 756 | 11.12 | 11.14 | 727 | -1.07% | -17.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 683.80 | 0.65% | 4.40 | 125006 | 678.20 | 676.60 | 691.60 | 50 | 683.60 | 684.00 | 47 | 1.36% | 42.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 111.95 | 0.81% | 0.90 | 72135 | 111.20 | 111.20 | 112.60 | 30 | 111.70 | 112.00 | 70 | 5.61% | 19.10% |
| TALK TALK TELECOM | 76.25 | 0.69% | 0.53 | 115264 | 75.85 | 75.55 | 77.15 | 1022 | 76.25 | 96.00 | 50 | 9.79% | -34.61% |
| TATE & LYLE | 668.40 | 0.92% | 6.10 | 108454 | 661.80 | 659.00 | 670.60 | 236 | 668.40 | 669.00 | 320 | 1.67% | -12.21% |
| Taylor Wimpey | 119.15 | 0.55% | 0.65 | 1143796 | 119.20 | 116.35 | 119.50 | 2696 | 119.10 | 222.00 | 20 | -0.71% | -38.53% |
| TechnipFMC | 6.92 | -3.27% | -0.23 | 178365 | 7.00 | 6.85 | 7.01 | 600 | 6.90 | 6.92 | 61 | 4.03% | -63.48% |
| Tele2 B | 122.40 | 0.08% | 0.10 | 346660 | 122.00 | 121.45 | 123.00 | 132 | 122.25 | 122.45 | 205 | -1.69% | -9.77% |
| Telekom Austria | 6.40 | 0.79% | 0.05 | 8051 | 6.38 | 6.36 | 6.41 | 2279 | 6.28 | 6.51 | 2348 | 0.16% | -12.45% |
| Telenet Group Holdin | 31.48 | 0.61% | 0.19 | 39141 | 31.74 | 31.38 | 31.82 | 16 | 31.48 | 31.54 | 323 | -4.55% | -21.54% |
| TERNA | 6.12 | -0.20% | -0.01 | 578575 | 6.15 | 6.08 | 6.15 | 594 | 6.13 | 6.17 | 1000 | -2.98% | 2.61% |
| Thales | 65.52 | -0.12% | -0.08 | 48869 | 65.76 | 64.50 | 65.86 | 124 | 65.38 | 65.48 | 54 | 5.95% | -29.14% |
| THYSSENKRUPP | 7.04 | -0.40% | -0.03 | 298429 | 7.01 | 6.89 | 7.05 | 320 | 7.04 | 7.05 | 356 | 6.57% | -41.62% |
| TRAVIS PERKINS | 1171.00 | 1.06% | 12.25 | 42933 | 1158.50 | 1146.50 | 1175.50 | 83 | 1171.00 | 1173.50 | 160 | 5.97% | -27.02% |
| Tryg | 187.10 | -0.05% | -0.10 | 34403 | 187.40 | 186.10 | 188.30 | 1 | 187.20 | 187.40 | 97 | 0.32% | -5.51% |
| TUI | 320.95 | 1.04% | 3.30 | 108943 | 309.40 | 305.80 | 322.20 | 245 | 317.20 | 326.40 | 980 | 10.22% | -66.26% |
| TULLOW OIL | 26.00 | -3.35% | -0.90 | 292250 | 26.05 | 25.75 | 26.40 | 78209 | 24.95 | 28.00 | 7901 | 3.26% | -59.25% |
| TÉCNICAS REUNIDAS SA | 10.80 | -3.40% | -0.38 | 11578 | 10.91 | 10.62 | 10.97 | 1721 | 10.66 | 10.83 | 267 | 1.60% | -54.55% |
| Umicore | 38.08 | 2.01% | 0.75 | 259965 | 37.36 | 37.36 | 38.51 | 38 | 38.07 | 38.12 | 154 | -4.87% | -11.89% |
| Unione di Banche Ita | 3.66 | -1.64% | -0.06 | 2238183 | 3.65 | 3.60 | 3.71 | 1028 | 3.66 | 3.66 | 1500 | 1.87% | 24.97% |
| UnipolSai Assicurazi | 2.27 | 2.34% | 0.05 | 124371 | 2.28 | 2.21 | 2.28 | 3000 | 2.25 | 2.27 | 183 | 3.74% | -12.55% |
| UNITED INTERNET | 40.28 | 2.34% | 0.92 | 51227 | 39.28 | 39.28 | 40.49 | 169 | 40.24 | 40.45 | 35 | 4.68% | 37.43% |
| UNITED UTILITIES | 902.00 | 0.18% | 1.60 | 142393 | 904.00 | 890.80 | 904.00 | 361 | 901.20 | 902.00 | 364 | -0.29% | -4.65% |
| UPM-KYMMENE | 22.93 | 0.31% | 0.07 | 185150 | 22.76 | 22.71 | 22.99 | 335 | 22.90 | 22.94 | 626 | 1.28% | -25.84% |
| Vallourec | 28.43 | -1.35% | -0.39 | 1827 | 28.51 | 28.12 | 28.51 | 1481 | 28.01 | 28.86 | 59 | 4.35% | -74.58% |
| Valéo | 22.69 | -0.04% | -0.01 | 543777 | 22.52 | 22.04 | 22.82 | 150 | 22.70 | 22.87 | 154 | 3.94% | -27.67% |
| Veolia Environnement | 19.35 | 0.57% | 0.11 | 243596 | 19.20 | 19.02 | 19.40 | 1617 | 18.25 | 19.36 | 193 | 0.05% | -18.35% |
| VERBUND A | 44.72 | 1.31% | 0.58 | 35923 | 44.02 | 43.88 | 44.82 | 992 | 44.42 | 44.76 | 162 | -0.18% | -0.89% |
| VESTAS WIND SYSTEMS | 852.80 | 1.57% | 13.20 | 135552 | 838.20 | 838.20 | 853.40 | 100 | 852.40 | 855.00 | 300 | 5.28% | 26.23% |
| VICAT | 29.80 | -0.42% | -0.12 | 6319 | 29.55 | 29.15 | 30.00 | 80 | 29.70 | 31.05 | 1171 | 5.11% | -25.96% |
| VIENNA INSURANCE GRP | 18.82 | -0.11% | -0.02 | 1370 | 18.92 | 18.80 | 18.95 | 935 | 18.60 | 19.14 | 854 | -0.32% | -26.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 19.91 | 0.03% | 0.01 | 54182 | 19.87 | 19.68 | 19.98 | 71 | 19.89 | 20.09 | 1789 | 5.29% | -20.06% |
| Vonovia SE | 58.54 | 0.45% | 0.26 | 273819 | 58.26 | 58.18 | 58.90 | 68 | 58.40 | 58.56 | 128 | 5.74% | 22.06% |
| Wacker Chemie | 80.82 | 0.45% | 0.36 | 12849 | 80.56 | 80.04 | 81.40 | 10 | 80.66 | 80.98 | 20 | 4.93% | 19.38% |
| Wärtsilä | 7.11 | -2.47% | -0.18 | 426378 | 7.19 | 7.02 | 7.23 | 145 | 7.09 | 7.12 | 1078 | 0.42% | -27.93% |
| WEIR GROUP | 1245.50 | 0.44% | 5.50 | 190284 | 1227.25 | 1219.50 | 1252.00 | 2019 | 1227.50 | 1264.50 | 100 | 3.75% | -17.52% |
| Wendel | 83.20 | 0.12% | 0.10 | 3197 | 82.90 | 82.00 | 83.25 | 30 | 83.10 | 83.85 | 28 | 4.56% | -29.67% |
| Whitbread | 2370.00 | 0.30% | 7.00 | 42305 | 2341.00 | 2339.00 | 2387.00 | 289 | 2368.00 | 2399.00 | 993 | 7.97% | -43.26% |
| WILLIAM HILL | 134.75 | 3.14% | 4.10 | 1006251 | 131.50 | 130.60 | 137.00 | 10468 | 131.05 | 140.70 | 10000 | 28.89% | -28.57% |
| WIRECARD | 1.75 | -5.55% | -0.10 | 116933 | 1.86 | 1.73 | 1.89 | 187 | 1.71 | 2.00 | 26 | -7.59% | -98.37% |
| WOLTERS KLUWER | 68.72 | 0.26% | 0.18 | 95065 | 68.58 | 68.26 | 68.90 | 51 | 68.14 | 72.00 | 100 | 2.41% | 5.59% |
| Zardoya Otis | 5.63 | -0.88% | -0.05 | 36049 | 5.70 | 5.61 | 5.71 | 7885 | 5.44 | 5.63 | 430 | 0.09% | -19.34% |
| Colruyt | 50.30 | 1.47% | 0.73 | 34769 | 49.88 | 49.53 | 50.88 | 50 | 50.20 | 50.60 | 119 | 1.60% | 7.94% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung