Finanz und Wirtschaft 
03.04.2020 03:07:45
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 01.04.2020 | 668.86 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 02.04.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 03.04.2020 / 03:07 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -32.07% | 988.4 | 593.8 |
| 1 Woche | -5.01% | 693.0 | 666.7 |
| 1 Monat | -23.51% | 895.0 | 593.8 |
| 3 Monate | -32.55% | 983.8 | 593.8 |
| 6 Monate | -21.77% | 988.4 | 593.8 |
| 1 Jahr | -24.95% | 988.4 | 593.8 |
| 3 Jahre | -13.68% | 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 | 706.40 | -1.26% | -9.00 | 219244 | 732.20 | 700.40 | 738.60 | 121 | 708.60 | 709.60 | 270 | -12.68% | -35.90% |
| ACCIONA | 90.45 | -3.67% | -3.45 | 2455 | 93.45 | 89.05 | 93.45 | 59 | 88.90 | 91.00 | 34 | -4.03% | -3.52% |
| ACCOR | 22.92 | -4.58% | -1.10 | 103277 | 23.82 | 22.90 | 24.38 | 242 | 22.81 | 23.09 | 239 | -20.72% | -45.18% |
| Acerinox | 6.14 | 0.13% | 0.01 | 95174 | 6.17 | 6.00 | 6.19 | 1048 | 6.10 | 6.25 | 261 | 1.99% | -38.75% |
| ACS ACTIVIDADES DE C | 17.18 | 1.00% | 0.17 | 168753 | 16.99 | 16.73 | 17.50 | 1676 | 17.04 | 17.48 | 151 | 1.21% | -51.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2253.00 | 0.36% | 8.00 | 54583 | 2257.00 | 2245.00 | 2302.00 | 150 | 2252.00 | 2274.00 | 772 | -1.70% | -2.76% |
| Aena SA | 100.10 | 0.50% | 0.50 | 579727 | 107.30 | 100.00 | 107.30 | 63 | 100.00 | 100.20 | 11 | -12.08% | -41.53% |
| AGEAS/NV | 37.61 | 12.47% | 4.17 | 495306 | 35.76 | 35.44 | 38.25 | 450 | 36.24 | 37.90 | 718 | 16.55% | -28.82% |
| AGGREKO | 462.80 | -2.61% | -12.40 | 239968 | 463.00 | 457.80 | 486.00 | 1923 | 446.40 | 473.80 | 1468 | -6.81% | -44.44% |
| ALFA LAVAL | 171.90 | 1.24% | 2.10 | 201937 | 172.05 | 169.55 | 174.15 | 2075 | 170.00 | 175.30 | 1990 | -1.35% | -27.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 36.63 | -0.92% | -0.34 | 125492 | 37.36 | 36.61 | 38.42 | 648 | 36.52 | 37.03 | 149 | -4.36% | -12.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 28.78 | 4.09% | 1.13 | 27532 | 28.00 | 27.70 | 28.80 | 80 | 26.70 | 28.78 | 55 | 7.47% | -25.25% |
| ANTOFAGASTA | 758.00 | 2.60% | 19.20 | 531437 | 752.10 | 739.00 | 773.60 | 2879 | 759.00 | 761.00 | 330 | -0.50% | -17.68% |
| Arkema | 65.60 | 4.19% | 2.64 | 129920 | 64.00 | 62.70 | 66.86 | 148 | 62.70 | 103.00 | 91 | 7.65% | -30.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 319.80 | -2.26% | -7.40 | 383114 | 327.80 | 318.80 | 327.80 | 473 | 319.20 | 320.80 | 1803 | -12.96% | -38.26% |
| ASHTEAD GROUP | 1601.50 | -2.64% | -43.50 | 299025 | 1622.50 | 1558.00 | 1668.50 | 200 | 1601.50 | 1605.00 | 140 | -12.03% | -33.99% |
| ATOS | 60.06 | -0.76% | -0.46 | 92311 | 60.28 | 58.98 | 61.06 | 93 | 59.68 | 60.46 | 91 | -6.68% | 0.00% |
| AXEL SPRINGER | 49.07 | -6.80% | -3.58 | 524 | 48.98 | 48.92 | 49.19 | 111 | 48.94 | 49.20 | 35 | -14.06% | -21.61% |
| Aéroports de Paris | 84.55 | 1.20% | 1.00 | 15822 | 85.42 | 84.05 | 85.75 | 19 | 84.50 | 105.00 | 70 | -18.78% | -51.96% |
| BABCOCK INT GROUP | 350.00 | -1.69% | -6.00 | 82907 | 359.00 | 349.60 | 360.70 | 150 | 349.40 | 354.10 | 2240 | -12.08% | -44.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.14 | 2.24% | 0.03 | 13031 | 1.13 | 1.12 | 1.14 | 17916 | 1.12 | 1.16 | 1702 | -1.97% | -18.08% |
| B. COM. PORTUGUES | 0.09 | -5.97% | -0.01 | 1576626 | 0.10 | 0.09 | 0.10 | 91141 | 0.09 | 0.10 | 150000 | -14.09% | -53.40% |
| BA.SABADELL | 0.44 | -2.01% | -0.01 | 2884986 | 0.45 | 0.43 | 0.46 | 6648 | 0.44 | 0.44 | 5736 | -14.42% | -57.96% |
| Bank of Ireland | 1.67 | 0.60% | 0.01 | 367196 | 1.63 | 1.63 | 1.74 | 5000 | 1.50 | 1.98 | 1408 | -18.76% | -65.79% |
| BANKINTER | 3.10 | -2.55% | -0.08 | 536351 | 3.22 | 3.04 | 3.30 | 655 | 3.09 | 4.25 | 56 | -9.76% | -52.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 416.00 | -0.53% | -2.20 | 839616 | 415.40 | 406.30 | 421.90 | 967 | 415.00 | 419.20 | 3376 | -10.77% | -44.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 3415.00 | -1.61% | -56.00 | 51345 | 3447.00 | 3396.00 | 3493.00 | 107 | 3413.00 | 3435.00 | 453 | -7.05% | -29.85% |
| Bic | 50.05 | 0.10% | 0.05 | 6528 | 50.00 | 49.20 | 50.30 | 54 | 49.10 | 50.00 | 114 | -7.91% | -19.08% |
| bioMerieux | 102.40 | -4.92% | -5.30 | 16940 | 110.00 | 101.60 | 110.50 | 9 | 69.30 | 111.00 | 121 | 6.89% | 29.13% |
| Boliden | 181.75 | 2.42% | 4.30 | 667463 | 178.45 | 172.55 | 181.75 | 80 | 152.20 | 183.80 | 1899 | 2.92% | -27.01% |
| Bolloré | 2.41 | -0.50% | -0.01 | 339704 | 2.43 | 2.37 | 2.47 | 212 | 2.40 | 2.48 | 193 | -6.01% | -37.94% |
| Bouygues | 25.57 | 5.05% | 1.23 | 264159 | 24.68 | 24.35 | 25.61 | 217 | 25.39 | 25.60 | 86 | -15.86% | -32.75% |
| bpost | 6.17 | -0.56% | -0.04 | 74425 | 6.28 | 6.12 | 6.32 | 1000 | 6.10 | 6.20 | 126 | -4.86% | -40.15% |
| BRENNTAG | 33.79 | 2.74% | 0.90 | 60753 | 32.80 | 32.41 | 33.82 | 246 | 33.50 | 34.02 | 336 | 2.24% | -30.47% |
| BRITISH LAND CO | 320.65 | 2.22% | 6.95 | 858644 | 320.90 | 311.00 | 327.70 | 600 | 320.70 | 321.30 | 600 | -8.65% | -49.68% |
| BUNZL | 1490.00 | -4.61% | -72.00 | 284920 | 1511.50 | 1484.00 | 1583.75 | 238 | 1488.50 | 1491.50 | 484 | -0.10% | -28.26% |
| BURBERRY GROUP | 1245.50 | 1.59% | 19.50 | 326725 | 1240.50 | 1222.00 | 1282.50 | 120 | 1236.00 | 1248.50 | 220 | -8.95% | -43.69% |
| Bureau Veritas | 17.55 | 0.31% | 0.06 | 180527 | 17.62 | 17.39 | 17.79 | 106 | 17.50 | 17.57 | 248 | -5.11% | -24.66% |
| Cap Gemini | 70.12 | -6.26% | -4.68 | 75393 | 73.50 | 69.57 | 74.30 | 79 | 69.72 | 70.40 | 1 | -6.95% | -35.76% |
| CAPITA | 26.40 | -9.22% | -2.68 | 1641258 | 28.70 | 25.50 | 28.84 | 9165 | 26.11 | 27.19 | 2500 | -30.36% | -83.95% |
| CARLSBERG B | 750.60 | -1.50% | -11.40 | 104733 | 766.60 | 738.20 | 769.80 | 154 | 731.60 | 762.80 | 133 | 1.10% | -24.52% |
| Carnival | 601.20 | -23.06% | -180.20 | 2226332 | 699.80 | 581.00 | 746.20 | 4764 | 592.80 | 614.00 | 4509 | -51.00% | -83.49% |
| Casino Guichard | 35.04 | 0.27% | 0.10 | 7008 | 35.66 | 34.98 | 35.66 | 966 | 34.66 | 49.40 | 114 | 0.49% | -15.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 505.60 | -0.39% | -2.00 | 47283 | 514.40 | 500.00 | 517.60 | 551 | 477.10 | 508.40 | 697 | 3.20% | -4.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 5.27 | -0.08% | -0.00 | 489587 | 5.29 | 5.13 | 5.35 | 864 | 5.27 | 5.34 | 864 | 0.38% | -46.42% |
| CNP Assurances | 8.86 | 6.30% | 0.53 | 117508 | 8.40 | 8.40 | 8.97 | 2159 | 8.70 | 8.88 | 155 | -13.27% | -49.94% |
| Coca-Cola HBC | 1666.00 | -0.39% | -6.50 | 170345 | 1705.50 | 1653.50 | 1725.00 | 1012 | 1655.00 | 1684.00 | 125 | -4.69% | -35.05% |
| Corporación Financiera | 32.25 | -1.98% | -0.65 | 1375 | 32.60 | 31.90 | 32.60 | 84 | 31.60 | 32.25 | 57 | -2.12% | -33.16% |
| Covivio | 56.85 | 7.87% | 4.15 | 27169 | 53.80 | 53.05 | 58.65 | 56 | 56.00 | 58.10 | 26 | -1.64% | -43.77% |
| Croda Int | 4140.00 | 0.02% | 1.00 | 44576 | 4164.00 | 4066.00 | 4205.00 | 96 | 4138.00 | 4185.00 | 57 | -3.90% | -19.06% |
| DLY MAIL & GEN TRUST | 651.00 | 3.58% | 22.50 | 18700 | 640.00 | 633.00 | 651.00 | 1802 | 635.00 | 675.00 | 1598 | -3.56% | -21.85% |
| Davide Campari Milan | 6.30 | 0.43% | 0.03 | 410452 | 6.35 | 6.25 | 6.52 | 1091 | 6.17 | 6.34 | 868 | -11.50% | -22.83% |
| DCC | 4950.00 | 4.50% | 213.00 | 45685 | 4774.00 | 4715.00 | 5006.00 | 77 | 4946.00 | 5006.00 | 559 | -3.09% | -24.31% |
| DEUTSCHE LUFTHANSA | 7.96 | -0.60% | -0.05 | 966761 | 8.06 | 7.88 | 8.17 | 1182 | 7.90 | 8.10 | 20 | -17.34% | -51.32% |
| Deutsche Wohnen | 34.74 | 0.43% | 0.15 | 255478 | 35.00 | 33.93 | 35.24 | 243 | 34.73 | 35.00 | 952 | 2.75% | -4.64% |
| Direct Line Insuranc | 273.40 | -3.19% | -9.00 | 856587 | 283.80 | 272.90 | 289.40 | 1372 | 272.90 | 273.40 | 839 | -1.30% | -12.76% |
| DIA | 0.13 | 15.50% | 0.02 | 54635 | 0.14 | 0.13 | 0.14 | 91141 | 0.12 | 0.14 | 27121 | 49.77% | 24.95% |
| Dixons Carphone | 70.90 | -5.97% | -4.50 | 442348 | 75.90 | 70.05 | 76.75 | 5406 | 69.25 | 74.25 | 14373 | -20.64% | -51.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 158.10 | -0.63% | -1.00 | 203576 | 157.60 | 150.10 | 158.50 | 4448 | 155.10 | 157.90 | 1090 | 1.93% | -49.52% |
| DSV Panalpina | 599.80 | -0.93% | -5.60 | 44104 | 610.20 | 594.80 | 615.40 | 122 | 596.40 | 604.00 | 244 | 2.11% | -22.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 493.10 | -5.72% | -29.90 | 438877 | 534.20 | 487.30 | 534.20 | 809 | 490.20 | 510.00 | 7078 | -24.37% | -65.26% |
| Edenred | 35.26 | -0.23% | -0.08 | 132150 | 35.70 | 35.26 | 36.70 | 65 | 35.14 | 35.42 | 156 | -7.91% | -23.35% |
| EDP Renováveis | 10.30 | -2.28% | -0.24 | 34855 | 10.46 | 10.04 | 10.46 | 364 | 10.02 | 10.54 | 364 | 1.78% | -0.96% |
| Eiffage | 62.96 | 0.54% | 0.34 | 50559 | 62.26 | 61.84 | 65.42 | 496 | 62.58 | 63.06 | 39 | -10.77% | -38.58% |
| Electrolux B | 115.05 | -2.91% | -3.45 | 268323 | 118.95 | 114.30 | 119.35 | 4338 | 114.20 | 115.60 | 4338 | -8.65% | -49.93% |
| Elekta B | 80.34 | 0.42% | 0.34 | 123391 | 80.00 | 79.34 | 81.74 | 4493 | 79.06 | 81.72 | 4281 | 3.40% | -34.84% |
| Elisa Corp. | 58.62 | 3.79% | 2.14 | 211645 | 56.70 | 56.50 | 58.86 | 578 | 57.90 | 59.12 | 106 | 10.52% | 19.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 18.32 | 2.58% | 0.46 | 99323 | 18.10 | 17.79 | 18.48 | 712 | 18.09 | 18.33 | 62 | -1.98% | -19.92% |
| ERSTE GROUP BANK | 15.77 | -1.00% | -0.16 | 378641 | 16.00 | 15.66 | 16.20 | 2180 | 15.53 | 15.79 | 90 | -18.98% | -53.12% |
| Eurazeo | 38.30 | -3.04% | -1.20 | 8953 | 39.28 | 37.56 | 39.28 | 52 | 38.00 | 38.66 | 14 | -5.67% | -37.26% |
| Eutelsat Communicati | 9.18 | -0.17% | -0.02 | 109166 | 9.25 | 9.01 | 9.47 | 34 | 9.17 | 9.19 | 377 | 4.49% | -37.01% |
| Exor NV | 44.25 | 1.61% | 0.70 | 40178 | 43.69 | 43.20 | 44.96 | 43 | 44.21 | 44.52 | 124 | -7.91% | -36.28% |
| Faurecia | 25.53 | -0.23% | -0.06 | 94686 | 26.04 | 25.02 | 26.94 | 217 | 25.40 | 25.83 | 41 | -6.14% | -46.78% |
| Ferguson | 4545.00 | -3.17% | -149.00 | 202587 | 4729.00 | 4441.00 | 4736.00 | 64 | 4549.00 | 4560.00 | 70 | -17.84% | -34.38% |
| Fielmann | 51.05 | -0.39% | -0.20 | 6479 | 51.80 | 50.75 | 51.85 | 185 | 50.70 | 51.65 | 54 | -3.22% | -29.00% |
| Financiere de L'Odet | 550.00 | 0.00% | 0.00 | - | 550.00 | 550.00 | 550.00 | 6 | 538.00 | 558.00 | 10 | 4.96% | -30.20% |
| FLSMIDTH & CO | 152.95 | 1.49% | 2.25 | 12949 | 150.65 | 148.25 | 155.60 | 107 | 146.00 | 154.95 | 108 | 2.10% | -42.35% |
| FRAPORT | 37.32 | -0.16% | -0.06 | 61772 | 37.52 | 37.04 | 38.20 | 145 | 37.46 | 37.60 | 69 | -4.75% | -50.91% |
| Frasers Group | 183.90 | -0.65% | -1.20 | 67420 | 184.70 | 183.20 | 189.90 | 7673 | 178.00 | 186.00 | 862 | -27.71% | -59.79% |
| FRESNILLO | 674.80 | 3.18% | 20.80 | 253040 | 622.80 | 622.80 | 680.60 | 515 | 673.20 | 679.00 | 995 | -9.03% | 4.75% |
| FUCHS PETROLUB | 28.35 | -3.41% | -1.00 | 3893 | 29.15 | 28.35 | 29.30 | 126 | 28.20 | 29.55 | 126 | -3.90% | -28.77% |
| FUCHS PETROLUB PRF | 32.32 | -3.29% | -1.10 | 21940 | 33.22 | 31.68 | 33.62 | 31 | 29.94 | 32.34 | 16 | -2.42% | -26.68% |
| G4S Plc | 90.40 | 1.03% | 0.92 | 2045516 | 91.50 | 88.00 | 92.06 | 32654 | 87.02 | 91.00 | 3420 | -7.21% | -58.70% |
| Galp Energia | 10.51 | 3.70% | 0.38 | 513419 | 10.43 | 10.20 | 11.07 | 4488 | 10.33 | 10.62 | 1581 | 7.97% | -29.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 18.74 | 2.54% | 0.47 | 50914 | 18.34 | 18.27 | 19.02 | 314 | 18.70 | 18.83 | 301 | -0.05% | -36.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 124.30 | 5.16% | 6.10 | 35425 | 122.00 | 116.90 | 127.90 | 380 | 120.20 | 124.70 | 32 | -1.66% | -22.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Getlink SE | 10.97 | 4.38% | 0.46 | 350498 | 10.60 | 10.36 | 11.01 | 3 | 11.00 | 11.18 | 235 | -5.67% | -29.41% |
| Gjensidige Forsikr | 175.50 | -0.74% | -1.30 | 166646 | 177.70 | 174.20 | 180.10 | 2728 | 174.00 | 177.60 | 325 | -0.48% | -4.77% |
| GLANBIA | 8.25 | -8.69% | -0.79 | 77495 | 8.99 | 8.28 | 8.99 | 17 | 8.23 | 8.29 | 18 | -15.38% | -21.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Grifols CL.B | 17.58 | 0.80% | 0.14 | 35162 | 17.28 | 17.28 | 17.82 | 400 | 17.48 | 17.62 | 400 | -0.68% | -14.66% |
| GRIFOLS CL. A | 30.73 | -0.15% | -0.04 | 196644 | 30.96 | 29.85 | 31.20 | 349 | 30.71 | 30.79 | 349 | 5.75% | -2.55% |
| H. Lundbeck | 206.70 | 1.32% | 2.70 | 42316 | 203.00 | 201.40 | 210.60 | 1702 | 205.40 | 207.80 | 1725 | 5.51% | -18.78% |
| Hammerson | 71.00 | -5.51% | -4.14 | 974174 | 75.74 | 69.40 | 76.22 | 714 | 71.00 | 71.76 | 1200 | -27.58% | -77.05% |
| Hannover Rueck | 127.00 | 0.87% | 1.10 | 44032 | 127.70 | 124.80 | 128.50 | 47 | 127.20 | 128.00 | 36 | -5.08% | -26.33% |
| HARGREAVES LANSDOWN | 1320.00 | 0.46% | 6.00 | 74448 | 1334.00 | 1314.00 | 1353.50 | 280 | 1313.00 | 1325.00 | 424 | -9.88% | -31.69% |
| HeidelbergCement AG | 38.88 | 0.91% | 0.35 | 189365 | 38.60 | 38.35 | 39.69 | 94 | 38.85 | 38.89 | 135 | 0.67% | -40.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 395.70 | -3.20% | -13.10 | 353491 | 413.80 | 391.20 | 415.30 | 902 | 391.00 | 400.50 | 1251 | -7.46% | -24.37% |
| HIKMA PHARMA | 2174.00 | 6.46% | 132.00 | 180413 | 2099.00 | 2040.00 | 2217.00 | 93 | 2173.00 | 2175.00 | 604 | 16.19% | 9.58% |
| HOCHTIEF | 60.70 | 3.50% | 2.05 | 27615 | 59.30 | 59.00 | 61.40 | 153 | 60.60 | 60.80 | 45 | 0.83% | -46.80% |
| Hugo Boss | 22.63 | 3.00% | 0.66 | 56057 | 22.12 | 22.08 | 23.06 | 212 | 22.64 | 23.29 | 1622 | -10.02% | -47.65% |
| HUSQVARNA | 46.26 | -3.34% | -1.60 | 582197 | 47.94 | 45.38 | 49.15 | 7736 | 45.73 | 46.77 | 10718 | -5.63% | -38.22% |
| ICADE | 70.00 | -2.17% | -1.55 | 8844 | 71.45 | 69.90 | 72.20 | 81 | 70.00 | 70.20 | 14 | -8.97% | -27.76% |
| Iliad | 128.45 | 1.78% | 2.25 | 4992 | 126.05 | 124.10 | 130.00 | 44 | 127.50 | 129.20 | 43 | 1.22% | 11.16% |
| Imerys | 21.66 | 1.59% | 0.34 | 15256 | 21.60 | 21.22 | 21.92 | 704 | 21.36 | 21.80 | 36 | -9.45% | -42.45% |
| IMI PLC | 726.00 | 0.83% | 6.00 | 73512 | 716.50 | 703.50 | 734.50 | 461 | 724.00 | 1290.00 | 2668 | -4.45% | -38.37% |
| IMMOFINANZ | 15.87 | 0.44% | 0.07 | 11012 | 16.11 | 15.71 | 16.24 | 122 | 15.74 | 16.10 | 4285 | 6.94% | -33.88% |
| INCHCAPE | 430.20 | -0.92% | -4.00 | 134666 | 436.40 | 426.60 | 443.80 | 1535 | 426.60 | 448.40 | 4987 | -5.41% | -39.19% |
| Industrivärden A | 193.20 | 0.57% | 1.10 | 40182 | 191.20 | 188.30 | 194.10 | 2510 | 191.80 | 195.70 | 2561 | 2.88% | -16.87% |
| Industrivärden C | 191.05 | -0.42% | -0.80 | 45982 | 191.05 | 187.40 | 192.40 | 1868 | 188.80 | 193.50 | 2591 | 2.06% | -15.58% |
| Infineon Technologie | 13.05 | 2.03% | 0.26 | 1807276 | 12.83 | 12.59 | 13.24 | 512 | 13.02 | 13.04 | 512 | -9.17% | -35.65% |
| Informa Plc | 375.10 | -8.02% | -32.70 | 968326 | 403.20 | 372.40 | 410.70 | 340 | 374.80 | 377.20 | 1908 | -21.33% | -56.37% |
| INGENICO | 92.52 | 1.07% | 0.98 | 21097 | 92.00 | 91.30 | 94.84 | 60 | 91.86 | 92.68 | 6 | -7.48% | -4.46% |
| Intercontinental Hot | 3023.00 | -4.43% | -140.00 | 236344 | 3101.00 | 2970.00 | 3235.00 | 100 | 3022.00 | 3051.00 | 601 | -19.76% | -41.99% |
| Intertek Group | 4344.00 | -2.05% | -91.00 | 102840 | 4420.00 | 4268.00 | 4490.00 | 50 | 4313.00 | 4352.00 | 50 | -11.35% | -25.59% |
| INTU PROPERTIES | 4.00 | -10.67% | -0.48 | 407588 | 4.40 | 4.00 | 4.47 | 6928 | 4.00 | 5.00 | 4800 | 1.57% | -88.22% |
| Investec Plc | 144.10 | 4.08% | 5.65 | 251031 | 140.70 | 140.70 | 151.85 | 275 | 142.90 | 145.25 | 305 | -15.41% | -54.45% |
| Ipsen | 50.55 | 0.90% | 0.45 | 25572 | 50.95 | 50.40 | 53.05 | 13 | 50.70 | 52.95 | 26 | 9.65% | -35.61% |
| ISS | 91.66 | -0.30% | -0.28 | 108631 | 92.70 | 90.34 | 93.40 | 173 | 90.22 | 96.00 | 327 | -1.59% | -42.77% |
| ITV Plc | 59.20 | -1.37% | -0.82 | 3098789 | 59.56 | 57.26 | 60.68 | 6104 | 58.88 | 59.38 | 5619 | -16.24% | -60.81% |
| JCDECAUX | 16.02 | -0.93% | -0.15 | 5289 | 16.08 | 15.89 | 16.34 | 10 | 15.00 | 17.80 | 20 | -4.19% | -41.45% |
| JERONIMO MARTINS | 15.94 | 2.02% | 0.32 | 302469 | 15.79 | 15.52 | 16.04 | 25 | 15.93 | 16.05 | 1920 | 1.05% | 8.62% |
| WOOD GROUP (JOHN) | 170.55 | 15.67% | 23.10 | 731021 | 152.40 | 152.40 | 174.15 | 4339 | 161.65 | 174.20 | 15918 | -2.26% | -57.45% |
| Johnson, Matthey | 1688.00 | -2.09% | -36.00 | 164299 | 1692.00 | 1656.00 | 1745.00 | 221 | 1686.00 | 1690.50 | 100 | -10.92% | -43.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 158.15 | -1.49% | -2.40 | 13451 | 161.25 | 155.40 | 161.25 | 120 | 156.15 | 160.25 | 120 | -4.35% | -35.02% |
| K+S | 5.51 | 5.11% | 0.27 | 70941 | 5.37 | 5.30 | 5.64 | 348 | 5.41 | 5.60 | 301 | -4.97% | -50.36% |
| KERRY GROUP A | 96.05 | -5.74% | -5.85 | 20321 | 101.00 | 95.30 | 100.10 | 25 | 94.25 | 96.40 | 105 | -2.39% | -13.00% |
| Kesko 'A' | 49.55 | 0.30% | 0.15 | 367 | 50.10 | 49.15 | 51.00 | 16 | 30.00 | 65.20 | 8 | 4.32% | -15.44% |
| KESKO B | 50.33 | -0.05% | -0.03 | 58020 | 50.50 | 50.10 | 52.20 | 670 | 49.76 | 50.95 | 105 | 1.65% | -20.25% |
| KINGFISHER | 131.80 | -2.62% | -3.55 | 1857514 | 131.85 | 130.65 | 138.05 | 2230 | 131.90 | 133.20 | 4052 | -20.55% | -39.46% |
| Kinnevik AB 'B' | 167.20 | 2.20% | 3.60 | 280058 | 164.35 | 161.90 | 168.45 | 2135 | 165.30 | 168.85 | 2969 | 0.84% | -26.89% |
| Klépierre | 15.62 | -3.46% | -0.56 | 153032 | 16.18 | 15.57 | 16.46 | 72 | 15.59 | 15.73 | 350 | -20.40% | -53.77% |
| Komercni Banka | 605.00 | 0.00% | 0.00 | - | 605.00 | 605.00 | 605.00 | 1100 | 483.00 | 476.80 | 1100 | 0.00% | -24.38% |
| BOSKALIS WESTMINSTER | 16.32 | 0.12% | 0.02 | 11837 | 16.40 | 15.93 | 16.41 | 112 | 16.35 | 16.65 | 98 | 0.43% | -28.52% |
| Koninklijke DSM | 101.90 | 0.69% | 0.70 | 147299 | 100.30 | 98.92 | 102.70 | 70 | 101.45 | 101.95 | 65 | 3.08% | -12.27% |
| KONINKLIJKE KPN | 2.17 | 4.73% | 0.10 | 4301609 | 2.10 | 2.09 | 2.19 | 4228 | 2.17 | 2.19 | 13653 | 2.12% | -17.75% |
| Koninklijke Vopak | 45.38 | -5.12% | -2.45 | 87295 | 48.75 | 45.20 | 49.26 | 743 | 44.95 | 45.42 | 43 | -2.47% | -6.26% |
| Lagardère | 11.99 | -0.08% | -0.01 | 43190 | 11.90 | 11.72 | 12.29 | 341 | 11.99 | 17.60 | 1589 | 10.41% | -39.01% |
| LAND SECURITES GRP | 535.80 | 2.37% | 12.40 | 639455 | 541.00 | 522.80 | 552.40 | 737 | 535.20 | 541.40 | 5181 | -8.92% | -45.81% |
| Lanxess | 36.30 | 3.86% | 1.35 | 44343 | 35.00 | 34.79 | 36.51 | 154 | 36.26 | 36.67 | 781 | -3.64% | -39.44% |
| Legrand | 56.20 | -1.47% | -0.84 | 75234 | 57.10 | 55.46 | 57.10 | 838 | 55.76 | 56.64 | 98 | -6.27% | -22.72% |
| Leonardo S.p.A. | 6.05 | 2.47% | 0.15 | 278326 | 5.91 | 5.89 | 6.13 | 284 | 6.06 | 6.11 | 901 | -2.13% | -42.40% |
| LONDON STOCK EXCH. | 6724.00 | -4.46% | -314.00 | 110312 | 7050.00 | 6502.00 | 7074.00 | 45 | 6726.00 | 6736.00 | 50 | -8.02% | -13.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundun Petroleum | 214.00 | 17.49% | 31.85 | 1083086 | 193.00 | 191.50 | 222.40 | 2344 | 211.40 | 215.20 | 2344 | 17.97% | -32.85% |
| Man Group | 120.45 | -0.66% | -0.80 | 300289 | 119.60 | 118.50 | 121.70 | 3151 | 119.85 | 120.40 | 1335 | -5.82% | -23.72% |
| MAPFRE | 1.59 | 0.76% | 0.01 | 166053 | 1.59 | 1.56 | 1.62 | 18808 | 1.57 | 1.61 | 1553 | -2.31% | -33.09% |
| Marks & Spencer (M&S | 99.66 | -0.54% | -0.54 | 1258524 | 100.50 | 97.90 | 102.25 | 1000 | 99.72 | 101.00 | 5917 | -6.82% | -53.34% |
| MEDIASET | 3.13 | -0.76% | -0.02 | 18700 | 3.18 | 3.11 | 3.18 | 2396 | 3.11 | 3.21 | 1901 | -1.10% | -44.35% |
| MEDIASET | 1.98 | 3.99% | 0.08 | 9724 | 1.94 | 1.92 | 1.98 | 4401 | 1.95 | 2.00 | 1012 | 5.66% | -25.96% |
| Mediobanca | 5.15 | 2.49% | 0.12 | 186823 | 5.07 | 4.99 | 5.23 | 5420 | 5.14 | 5.22 | 1055 | -7.53% | -47.68% |
| MEGGITT | 228.30 | -7.91% | -19.60 | 1149650 | 244.20 | 224.70 | 256.20 | 424 | 227.80 | 228.60 | 500 | -31.07% | -65.16% |
| Melrose Industries | 73.98 | -6.66% | -5.28 | 7240157 | 75.18 | 72.72 | 81.36 | 38743 | 73.16 | 74.60 | 11946 | -32.84% | -69.32% |
| MERCK KGAA | 90.18 | 0.16% | 0.14 | 160897 | 90.16 | 87.52 | 90.48 | 50 | 90.08 | 91.00 | 14 | -3.03% | -14.44% |
| METSO OYJ | 20.44 | -0.05% | -0.01 | 130487 | 20.61 | 19.99 | 20.93 | 2273 | 20.34 | 20.77 | 2284 | 0.59% | -42.03% |
| MONDI | 1266.00 | -4.16% | -55.00 | 264864 | 1316.50 | 1263.50 | 1318.00 | 260 | 1255.00 | 1266.50 | 350 | -7.18% | -28.60% |
| MORRISON WM SMKTS | 178.55 | -0.89% | -1.60 | 2280821 | 180.00 | 178.50 | 183.80 | 2000 | 178.65 | 179.15 | 471 | -0.08% | -10.81% |
| Mowi | 163.20 | -3.63% | -6.15 | 308373 | 165.60 | 161.15 | 169.00 | 2100 | 161.25 | 200.00 | 40 | -1.78% | -28.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neste Corp | 28.58 | -2.22% | -0.65 | 436902 | 29.56 | 28.19 | 30.33 | 1612 | 28.41 | 28.95 | 1638 | -3.84% | -7.87% |
| NN Group | 24.28 | 2.49% | 0.59 | 327079 | 23.78 | 23.60 | 24.70 | 379 | 24.25 | 24.32 | 81 | 0.25% | -28.34% |
| NOKIAN TYRES | 20.34 | 6.19% | 1.19 | 542133 | 20.49 | 19.72 | 21.36 | 2351 | 19.95 | 21.39 | 287 | 12.28% | -20.83% |
| Norsk Hydro | 21.99 | -0.27% | -0.06 | 931300 | 22.06 | 21.83 | 22.71 | 600 | 21.96 | 22.08 | 600 | -3.51% | -32.79% |
| NOVOZYMES | 315.00 | 1.45% | 4.50 | 159638 | 308.60 | 303.00 | 319.30 | 867 | 299.30 | 320.00 | 83 | 8.88% | -3.52% |
| OCI | 10.78 | 2.18% | 0.23 | 90032 | 10.63 | 10.25 | 10.95 | 2618 | 10.51 | 10.82 | 145 | -6.71% | -42.41% |
| OMV | 27.10 | 8.75% | 2.18 | 99042 | 25.96 | 25.96 | 28.40 | 50 | 20.00 | 28.80 | 993 | 6.15% | -46.14% |
| Orion A | 37.20 | -0.40% | -0.15 | 101 | 37.90 | 37.20 | 37.90 | 1000 | 36.45 | 37.50 | 140 | 6.29% | -9.05% |
| Orion B | 37.43 | -1.73% | -0.66 | 75821 | 38.11 | 36.85 | 38.94 | 1271 | 36.90 | 37.60 | 147 | 5.56% | -9.35% |
| Orkla ASA | 89.32 | -3.17% | -2.92 | 571193 | 93.83 | 88.84 | 95.98 | 5335 | 88.96 | 90.88 | 680 | 0.27% | 0.43% |
| OSRAM Licht | 32.27 | 4.50% | 1.39 | 15064 | 30.86 | 30.84 | 32.65 | 144 | 31.20 | 51.08 | 134 | -1.62% | -26.89% |
| Pandora | 214.00 | 2.05% | 4.30 | 60668 | 212.30 | 208.00 | 215.30 | 89 | 205.30 | 216.50 | 98 | -4.29% | -26.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PENNON GROUP | 1035.50 | -0.81% | -8.50 | 408089 | 1034.50 | 1012.50 | 1059.50 | 190 | 1033.50 | 1035.50 | 344 | -5.37% | 1.17% |
| PERSIMMON | 1689.50 | -1.54% | -26.50 | 774255 | 1712.00 | 1675.50 | 1736.50 | 1685 | 1671.50 | 1691.00 | 130 | -17.34% | -37.36% |
| PETROFAC | 210.80 | 11.48% | 21.70 | 76763 | 198.50 | 195.45 | 212.10 | 1242 | 209.70 | 214.30 | 411 | -4.36% | -45.03% |
| Peugeot | 11.86 | 4.63% | 0.53 | 675629 | 11.45 | 11.33 | 12.00 | 466 | 11.81 | 11.97 | 460 | -5.65% | -44.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1365.00 | 3.06% | 40.50 | 87324 | 1324.50 | 1323.50 | 1389.00 | 288 | 1362.50 | 1367.00 | 50 | 4.44% | 13.70% |
| PORSCHE AUTOMOBIL | 36.48 | -0.19% | -0.07 | 111426 | 36.73 | 35.79 | 37.68 | 32 | 36.42 | 36.76 | 29 | -10.28% | -45.36% |
| PROSIEBEN MEDIA | 7.02 | 6.49% | 0.43 | 690819 | 6.64 | 6.59 | 7.19 | 4282 | 6.77 | 7.03 | 171 | 4.43% | -49.59% |
| Provident Financial | 172.10 | -7.92% | -14.80 | 128108 | 181.00 | 164.60 | 182.90 | 300 | 150.00 | 182.10 | 788 | -32.26% | -62.50% |
| PROXIMUS | 20.96 | 5.97% | 1.18 | 117010 | 20.13 | 20.04 | 21.32 | 2254 | 20.58 | 21.30 | 265 | 3.46% | -17.90% |
| PRYSMIAN | 14.80 | -0.54% | -0.08 | 179489 | 15.03 | 14.62 | 15.29 | 246 | 14.80 | 14.93 | 369 | -10.54% | -31.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 36.92 | 0.05% | 0.02 | 363879 | 36.93 | 36.47 | 37.11 | 243 | 36.91 | 36.95 | 56 | 0.35% | 21.77% |
| Raiffeisenbank Bank | 12.93 | 1.73% | 0.22 | 55546 | 13.17 | 12.90 | 13.47 | 1233 | 11.30 | 13.01 | 1640 | -11.98% | -42.04% |
| Randstad Holding N.V | 30.10 | 1.76% | 0.52 | 146251 | 29.65 | 29.23 | 30.48 | 398 | 29.95 | 30.37 | 907 | -10.60% | -44.73% |
| RED ELECTRICA | 16.21 | -0.55% | -0.09 | 252166 | 16.30 | 15.73 | 16.34 | 444 | 16.20 | 16.31 | 403 | 6.96% | -9.26% |
| RENTOKIL INITIAL | 373.40 | 2.41% | 8.80 | 899558 | 363.80 | 352.00 | 381.90 | 800 | 373.20 | 373.90 | 303 | -1.94% | -17.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Rexel | 6.23 | 1.30% | 0.08 | 96747 | 6.11 | 6.01 | 6.40 | 374 | 6.22 | 6.24 | 436 | -21.42% | -47.34% |
| Royal Mail | 126.40 | 0.20% | 0.25 | 724011 | 126.00 | 126.00 | 130.75 | 22596 | 125.25 | 126.75 | 67 | -22.02% | -44.37% |
| RSA INSURANCE GROUP | 395.40 | 0.61% | 2.40 | 287614 | 393.80 | 391.20 | 406.50 | 2986 | 394.30 | 397.80 | 838 | -9.66% | -29.94% |
| Rémy Cointreau | 100.50 | -1.28% | -1.30 | 14899 | 101.90 | 99.00 | 102.60 | 25 | 100.30 | 103.00 | 36 | -1.86% | -7.97% |
| SAGE GROUP | 550.80 | -4.18% | -24.00 | 320878 | 578.60 | 542.40 | 579.20 | 650 | 550.80 | 551.80 | 550 | -8.05% | -26.58% |
| Sainsbury (J) | 205.40 | -3.25% | -6.90 | 1271953 | 214.80 | 205.20 | 218.10 | 1825 | 205.10 | 205.50 | 1500 | -0.34% | -11.08% |
| SAIPEM | 2.42 | 9.50% | 0.21 | 291189 | 2.33 | 2.33 | 2.47 | 2292 | 2.40 | 2.44 | 2256 | 3.11% | -44.82% |
| SALVATORE FERRAGAMO | 11.64 | -1.19% | -0.14 | 2933 | 11.73 | 11.62 | 11.83 | 87 | 11.62 | 11.75 | 469 | -13.78% | -38.07% |
| SBM Offshore | 13.13 | 10.01% | 1.20 | 184728 | 12.38 | 12.28 | 13.21 | 2563 | 12.99 | 13.26 | 1501 | 9.78% | -21.04% |
| Schibsted | 190.25 | -0.73% | -1.40 | 148049 | 192.95 | 189.00 | 197.90 | 2511 | 189.05 | 190.55 | 303 | -0.60% | -28.45% |
| SCHIBSTED ASA B NK-, | 176.90 | -1.56% | -2.80 | 114383 | 181.60 | 176.50 | 185.45 | 99 | 176.50 | 177.90 | 100 | -3.78% | -29.80% |
| Schroders | 1970.00 | 1.03% | 20.00 | 37 | 1990.00 | 1964.00 | 1990.00 | 252 | 1874.00 | 2050.00 | 167 | 5.46% | -22.29% |
| SCHRODERS VTG | 2352.00 | -0.21% | -5.00 | 117871 | 2390.00 | 2298.00 | 2392.00 | 169 | 2352.00 | 2359.00 | 70 | -9.08% | -29.62% |
| SCOR SE | 20.38 | 4.03% | 0.79 | 108657 | 19.58 | 19.58 | 20.84 | 547 | 20.12 | 20.38 | 540 | -6.56% | -45.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SEB | 108.10 | -7.37% | -8.60 | 34264 | 116.30 | 108.00 | 116.30 | 342 | 106.50 | 114.10 | 1 | -3.40% | -18.48% |
| Securitas B | 101.65 | -1.45% | -1.50 | 193376 | 102.40 | 100.15 | 103.75 | 4901 | 101.00 | 102.20 | 4975 | -6.40% | -36.86% |
| SEGRO | 744.80 | 1.50% | 11.00 | 619407 | 774.40 | 735.60 | 797.20 | 511 | 744.00 | 745.40 | 380 | -5.70% | -16.84% |
| SES | 5.17 | 0.90% | 0.05 | 225412 | 5.15 | 5.04 | 5.23 | 549 | 5.14 | 5.18 | 256 | -7.84% | -58.62% |
| SEVERN TRENT | 2167.00 | -1.81% | -40.00 | 107460 | 2215.00 | 2133.00 | 2236.00 | 179 | 2171.00 | 2175.00 | 120 | -3.69% | -14.14% |
| SIKA | 166.20 | - | - | - | - | - | - | 334 | 159.40 | 174.60 | 322 | 0.97% | 33.28% |
| Skanska B | 152.15 | 3.08% | 4.55 | 331387 | 148.75 | 147.20 | 152.60 | 3286 | 150.85 | 153.00 | 3276 | -3.00% | -28.13% |
| SKF A | 129.60 | 0.00% | 0.00 | - | 129.60 | 129.60 | 129.60 | 2000 | 126.00 | 138.60 | 452 | 0.00% | -31.21% |
| SKF B | 128.45 | -0.23% | -0.30 | 440916 | 129.05 | 125.85 | 130.15 | 2781 | 126.95 | 130.55 | 2661 | -6.68% | -32.20% |
| Smiths Group | 1131.00 | 0.53% | 6.00 | 215797 | 1095.50 | 1076.00 | 1167.00 | 52 | 1131.50 | 1147.00 | 881 | -1.14% | -32.88% |
| SMURFIT KAPPA GRP | 26.20 | 3.15% | 0.80 | 45683 | 25.18 | 24.86 | 26.32 | 100 | 26.00 | 26.24 | 100 | -1.28% | -23.53% |
| Sodexo | 58.72 | -0.24% | -0.14 | 121790 | 59.26 | 57.32 | 59.52 | 95 | 58.38 | 59.20 | 93 | -7.32% | -44.53% |
| Sofina | 192.60 | 4.67% | 8.60 | 1469 | 184.20 | 183.60 | 193.40 | 64 | 165.00 | 192.60 | 24 | 1.05% | -0.10% |
| Solvay | 66.90 | 1.12% | 0.74 | 10117 | 65.54 | 65.22 | 68.04 | 224 | 65.96 | 67.76 | 43 | -2.25% | -35.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 733.60 | 1.16% | 8.40 | 370771 | 730.20 | 713.20 | 744.40 | 350 | 733.60 | 737.80 | 330 | -7.89% | -37.06% |
| Standard Life Aberde | 193.70 | -7.14% | -14.90 | 1099035 | 196.15 | 191.05 | 202.00 | 2276 | 192.75 | 195.15 | 3821 | -25.64% | -41.05% |
| STMicroelectronics | 18.45 | -2.82% | -0.54 | 325581 | 18.87 | 18.32 | 19.18 | 400 | 18.44 | 18.48 | 146 | -4.13% | -23.18% |
| Stora Enso Oyj R | 9.07 | 0.76% | 0.07 | 424595 | 9.04 | 8.87 | 9.27 | 679 | 8.96 | 9.21 | 3637 | 6.06% | -30.35% |
| Strabag | 20.10 | 0.25% | 0.05 | 232 | 20.10 | 20.10 | 20.10 | 63 | 20.00 | 20.70 | 162 | 4.80% | -35.47% |
| Subsea 7 | 53.30 | 6.81% | 3.40 | 531796 | 52.50 | 51.72 | 56.00 | 9015 | 52.66 | 116.00 | 1326 | 11.51% | -49.00% |
| SUEDZUCKER | 12.37 | -1.04% | -0.13 | 22582 | 12.37 | 12.10 | 12.63 | 109 | 12.26 | 17.30 | 400 | 0.98% | -24.53% |
| Suez Environnement | 9.25 | 3.56% | 0.32 | 162862 | 9.06 | 8.81 | 9.36 | 598 | 9.20 | 9.32 | 591 | -5.09% | -31.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 581.80 | 4.27% | 23.80 | 171538 | 559.40 | 558.80 | 583.40 | 613 | 575.20 | 589.80 | 591 | 6.25% | 20.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 86.86 | 1.94% | 1.65 | 58621 | 85.36 | 83.84 | 87.08 | 200 | 78.00 | 86.96 | 137 | 8.25% | -7.60% |
| TALK TALK TELECOM | 85.10 | 1.49% | 1.25 | 138117 | 85.50 | 85.05 | 87.85 | 11556 | 83.50 | 88.85 | 22672 | -2.96% | -27.02% |
| TATE & LYLE | 606.20 | -1.75% | -10.80 | 207040 | 621.20 | 604.80 | 623.00 | 608 | 606.00 | 607.60 | 196 | 0.10% | -20.38% |
| Taylor Wimpey | 109.45 | -0.77% | -0.85 | 2822963 | 109.15 | 107.75 | 112.40 | 3628 | 109.15 | 109.50 | 1700 | -16.42% | -43.54% |
| TechnipFMC | 6.67 | 13.02% | 0.77 | 437182 | 6.27 | 6.14 | 7.00 | 750 | 6.70 | 6.76 | 750 | 4.06% | -64.79% |
| Tele2 B | 135.70 | 0.30% | 0.40 | 406704 | 134.95 | 133.10 | 137.65 | 2638 | 133.80 | 137.50 | 3646 | 5.77% | 0.04% |
| Telekom Austria | 6.23 | 1.96% | 0.12 | 52897 | 6.25 | 6.07 | 6.26 | 180 | 6.20 | 6.32 | 416 | -3.41% | -14.77% |
| Telenet Group Holdin | 29.04 | 4.24% | 1.18 | 10793 | 28.54 | 28.44 | 29.22 | 414 | 28.58 | 38.00 | 50 | 4.46% | -27.62% |
| TERNA | 5.60 | 2.34% | 0.13 | 772573 | 5.49 | 5.45 | 5.61 | 1230 | 5.59 | 5.60 | 1194 | 0.68% | -6.23% |
| Thales | 74.06 | 0.00% | 0.00 | 78584 | 74.40 | 73.24 | 75.88 | 18 | 74.06 | 74.88 | 46 | 2.63% | -19.90% |
| THYSSENKRUPP | 4.58 | 0.23% | 0.01 | 256306 | 4.65 | 4.42 | 4.72 | 236 | 4.59 | 4.70 | 92 | -9.32% | -62.08% |
| TRAVIS PERKINS | 789.60 | -2.16% | -17.40 | 185340 | 810.60 | 785.00 | 818.20 | 383 | 787.40 | 790.80 | 729 | -19.76% | -50.79% |
| Tryg | 171.20 | 2.39% | 4.00 | 32045 | 166.10 | 166.00 | 172.30 | 223 | 169.20 | 174.70 | 138 | 7.54% | -13.54% |
| TUI | 334.60 | -2.11% | -7.20 | 194279 | 346.10 | 332.40 | 348.95 | 2000 | 335.60 | 339.60 | 4000 | -15.70% | -64.82% |
| TULLOW OIL | 11.94 | 19.16% | 1.92 | 2198641 | 10.99 | 10.20 | 12.40 | 10865 | 11.39 | 14.00 | 2388 | -3.24% | -81.29% |
| TÉCNICAS REUNIDAS SA | 12.78 | 6.15% | 0.74 | 22322 | 12.43 | 12.22 | 13.16 | 209 | 12.56 | 12.95 | 203 | 12.80% | -46.21% |
| Umicore | 32.75 | 4.30% | 1.35 | 83537 | 31.84 | 31.11 | 33.33 | 749 | 32.47 | 33.50 | 65 | 0.34% | -24.22% |
| Unione Di Banche Ita | 2.39 | 1.92% | 0.04 | 309909 | 2.39 | 2.33 | 2.42 | 2310 | 2.38 | 2.41 | 2279 | -5.23% | -18.27% |
| UnipolSai Assicurazi | 2.18 | -0.36% | -0.01 | 84343 | 2.25 | 2.17 | 2.27 | 2528 | 2.18 | 2.21 | 2494 | -3.75% | -15.94% |
| UNITED INTERNET | 26.75 | 2.41% | 0.63 | 113352 | 26.35 | 25.71 | 26.94 | 255 | 26.72 | 26.99 | 621 | 4.41% | -8.73% |
| UNITED UTILITIES | 854.60 | -1.95% | -17.00 | 224193 | 874.40 | 848.00 | 878.80 | 441 | 854.40 | 862.40 | 2319 | -2.44% | -9.66% |
| UPM-KYMMENE | 23.08 | 0.26% | 0.06 | 336801 | 23.28 | 22.78 | 23.62 | 223 | 22.84 | 23.76 | 295 | -1.95% | -25.36% |
| Vallourec | 1.15 | 12.04% | 0.12 | 529010 | 1.05 | 1.03 | 1.19 | 22842 | 1.14 | 3.15 | 1712 | 10.64% | -58.91% |
| Valéo | 14.30 | 0.35% | 0.05 | 207630 | 14.39 | 14.13 | 15.09 | 108 | 14.22 | 14.43 | 382 | -13.73% | -54.42% |
| Veolia Environnement | 18.65 | 1.47% | 0.27 | 316862 | 18.59 | 17.66 | 19.05 | 1818 | 18.55 | 18.80 | 293 | -2.64% | -21.31% |
| VERBUND A | 33.98 | 5.53% | 1.78 | 17663 | 32.98 | 32.34 | 33.98 | 9 | 28.50 | 34.80 | 537 | -0.41% | -24.69% |
| VESTAS WIND SYSTEMS | 551.40 | 1.25% | 6.80 | 147246 | 548.00 | 545.00 | 559.20 | 30 | 400.00 | 557.80 | 25 | -1.39% | -18.38% |
| VICAT | 23.55 | 0.64% | 0.15 | 252 | 23.70 | 23.35 | 23.85 | 679 | 22.60 | 23.60 | 2 | -7.28% | -41.49% |
| VIENNA INSURANCE GRP | 17.50 | 3.73% | 0.63 | 1991 | 17.20 | 17.09 | 17.50 | 239 | 17.18 | 17.74 | 226 | 8.43% | -31.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 18.34 | -1.16% | -0.21 | 25891 | 18.48 | 17.86 | 18.73 | 58 | 18.16 | 30.00 | 750 | 1.02% | -26.35% |
| Vonovia SE | 44.27 | 1.19% | 0.52 | 284932 | 43.93 | 43.25 | 44.72 | 201 | 44.17 | 44.25 | 208 | 1.12% | -7.69% |
| Wacker Chemie | 46.20 | 2.90% | 1.30 | 11010 | 44.89 | 44.23 | 47.82 | 733 | 45.58 | 98.40 | 17 | 3.90% | -31.75% |
| WARTSILA | 6.25 | -0.32% | -0.02 | 232720 | 6.30 | 6.11 | 6.39 | 100 | 6.24 | 6.35 | 5320 | -8.68% | -36.70% |
| WEIR GROUP | 786.80 | 8.40% | 61.00 | 975264 | 744.00 | 742.00 | 794.40 | 268 | 785.00 | 786.80 | 77 | 6.35% | -47.89% |
| Wendel | 67.55 | -1.75% | -1.20 | 2165 | 70.20 | 67.10 | 70.20 | 698 | 64.75 | 68.60 | 203 | -13.51% | -42.90% |
| Whitbread | 2684.50 | -1.77% | -48.50 | 93670 | 2711.00 | 2664.00 | 2805.00 | 90 | 2681.00 | 2703.00 | 368 | -17.60% | -44.79% |
| WILLIAM DEMANT | 146.90 | -0.37% | -0.55 | 63315 | 148.90 | 144.15 | 150.35 | 477 | 128.00 | 148.25 | 254 | 1.14% | -30.05% |
| WILLIAM HILL | 64.78 | -3.11% | -2.08 | 502069 | 64.50 | 62.74 | 68.26 | 4747 | 64.02 | 65.00 | 6876 | -7.46% | -65.66% |
| WIRECARD | 101.30 | 1.30% | 1.30 | 146903 | 100.62 | 99.75 | 103.22 | 92 | 101.34 | 103.00 | 21 | -1.27% | -5.86% |
| WOLTERS KLUWER | 60.44 | -0.23% | -0.14 | 169111 | 61.06 | 59.88 | 61.10 | 99 | 60.44 | 60.50 | 103 | -0.17% | -7.13% |
| Zardoya Otis | 6.03 | -0.99% | -0.06 | 12725 | 6.07 | 5.99 | 6.09 | 2771 | 5.86 | 6.15 | 427 | 1.69% | -13.61% |
| Colruyt | 50.40 | -2.85% | -1.48 | 34523 | 51.96 | 50.00 | 53.84 | 58 | 50.00 | 51.70 | 48 | -2.02% | 8.15% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung