Finanz und Wirtschaft 
18.01.2021 07:59:54
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.01.2021 | 1111.16 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 15.01.2021 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.01.2021 / 07:59 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 0.46% | 1119.8 | 1094.2 |
| 1 Woche | -2.29% | 1111.2 | 1094.2 |
| 1 Monat | 3.46% | 1119.8 | 1050.7 |
| 3 Monate | 17.88% | 1119.8 | 868.3 |
| 6 Monate | 23.56% | 1119.8 | 868.3 |
| 1 Jahr | 11.77% | 1119.8 | 593.8 |
| 3 Jahre | 10.71% | 1119.8 | 593.8 |
Benchmark:
|
2019
|
2020
|
2021
|
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 % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1141.00 | -2.19% | -25.50 | 132664 | 1155.50 | 1132.00 | 1164.00 | 200 | 1140.50 | 1141.50 | 190 | -2.40% | -0.95% |
| ACCIONA | 126.65 | -0.04% | -0.05 | 20 | 126.65 | 126.65 | 126.65 | 14 | 125.10 | 125.20 | 14 | -0.47% | 8.06% |
| Accor S.A. | 30.11 | 0.50% | 0.15 | 343 | 30.05 | 30.05 | 30.26 | 300 | 30.04 | 30.20 | 300 | 0.70% | 1.72% |
| Acerinox | 9.83 | 0.00% | 0.00 | - | 9.83 | 9.83 | 9.83 | 2452 | 9.61 | 9.76 | 57 | 7.00% | 8.25% |
| ACS ACTIVIDADES DE C | 29.20 | -0.27% | -0.08 | 268653 | 29.34 | 29.20 | 29.20 | 72 | 28.66 | 29.32 | 34 | 5.24% | 6.92% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Admiral Group | 2931.00 | -0.24% | -7.00 | 165395 | 2943.00 | 2897.00 | 2943.00 | 105 | 2931.00 | 2933.00 | 105 | -0.95% | 0.58% |
| Aena SA | 140.30 | -0.92% | -1.30 | 46 | 140.30 | 140.30 | 140.30 | 11 | 140.00 | 140.90 | 11 | -0.36% | -1.47% |
| AGEAS/NV | 45.64 | -1.47% | -0.68 | 1254 | 45.60 | 45.33 | 45.65 | 52 | 45.64 | 45.28 | 5 | -0.50% | 4.42% |
| AGGREKO | 632.50 | -4.17% | -27.50 | 63186 | 656.50 | 630.50 | 658.50 | 67 | 632.50 | 633.50 | 15 | -2.92% | 0.88% |
| ALFA LAVAL | 234.80 | -1.59% | -3.80 | 358 | 238.60 | 234.80 | 238.60 | 5 | 235.00 | 289.00 | 11 | 0.43% | 3.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alstom | 44.98 | -4.05% | -1.90 | 452 | 46.12 | 44.90 | 46.12 | 5 | 44.96 | 44.97 | 12 | -6.87% | -3.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Andritz | 39.79 | 0.00% | 0.00 | - | 39.79 | 39.79 | 39.79 | 6 | 38.96 | 38.58 | 5 | 3.08% | 6.50% |
| ANTOFAGASTA | 1510.50 | -3.64% | -57.00 | 242333 | 1560.50 | 1481.50 | 1572.50 | 194 | 1510.00 | 1511.50 | 170 | -3.45% | 4.64% |
| Arkema | 96.63 | 0.85% | 0.81 | 2150 | 95.60 | 95.36 | 96.67 | 54 | 96.62 | 96.02 | 94 | 2.64% | 2.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASHMORE GROUP | 451.40 | 1.17% | 5.20 | 193926 | 455.20 | 444.20 | 462.20 | 163 | 451.40 | 452.20 | 705 | -4.85% | 4.64% |
| ASHTEAD GROUP | 3649.00 | -0.42% | -15.50 | 257653 | 3655.00 | 3609.00 | 3676.50 | 186 | 3647.00 | 3651.00 | 85 | -0.41% | 6.12% |
| ATOS | 66.11 | -0.59% | -0.39 | 269 | 66.16 | 66.08 | 66.24 | 79 | 66.08 | 67.90 | 25 | -1.83% | -11.92% |
| Aéroports de Paris | 96.60 | 0.68% | 0.65 | 432 | 96.38 | 96.38 | 96.60 | 1 | 97.10 | 97.20 | 2 | -0.67% | -8.70% |
| BABCOCK INT GROUP | 220.00 | -16.57% | -43.70 | 1536360 | 227.90 | 208.30 | 229.00 | 720 | 214.00 | 222.20 | 783 | -19.24% | -22.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA MONTE DEI PASCHI | 1.05 | 0.00% | 0.00 | - | 1.05 | 1.05 | 1.05 | 2000 | 1.09 | 1.08 | 391 | 0.00% | 0.00% |
| B. COM. PORTUGUES | 0.13 | 0.00% | 0.00 | - | 0.13 | 0.13 | 0.13 | 7160 | 0.13 | 0.13 | 11990 | -8.17% | 8.08% |
| BA.SABADELL | 0.41 | 0.00% | 0.00 | - | 0.41 | 0.41 | 0.41 | 2487 | 0.39 | 0.38 | 2582 | 3.85% | 16.58% |
| Bank of Ireland | 3.57 | 0.00% | 0.00 | 184776 | 3.45 | 3.45 | 3.57 | 29 | 3.41 | 3.42 | 41 | 0.00% | 8.00% |
| BANKINTER | 4.79 | -1.62% | -0.08 | 205 | 4.79 | 4.79 | 4.79 | 278 | 4.77 | 4.79 | 205 | -3.84% | 8.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BARRATT DEVELOPMENTS | 696.20 | 0.09% | 0.60 | 564607 | 689.20 | 688.60 | 701.00 | 477 | 695.60 | 696.20 | 550 | -3.39% | 4.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BERKELEY GROUP | 4462.00 | 0.20% | 9.00 | 31310 | 4479.00 | 4426.00 | 4482.00 | 74 | 4457.00 | 4461.00 | 71 | -5.53% | -6.44% |
| bioMerieux | 116.90 | -0.76% | -0.90 | 4 | 115.30 | 115.30 | 116.90 | 21 | 80.60 | 116.30 | 1 | 0.52% | 0.95% |
| Boliden | 295.40 | -1.73% | -5.20 | 154 | 297.30 | 295.40 | 297.30 | 11 | 273.00 | 295.40 | 104 | -6.40% | 0.99% |
| Bolloré | 3.55 | -1.06% | -0.04 | 3241 | 3.58 | 3.53 | 3.58 | 69 | 3.56 | 3.54 | 555 | 5.09% | 4.59% |
| Bouygues | 34.39 | -1.97% | -0.69 | 7193 | 34.61 | 33.99 | 35.11 | 5 | 34.33 | 40.00 | 62 | -3.28% | 1.84% |
| bpost | 9.16 | 0.00% | 0.00 | - | 9.16 | 9.16 | 9.16 | 50 | 8.89 | 9.32 | 98 | 6.08% | 8.08% |
| Brenntag | 66.92 | -1.09% | -0.74 | 1137 | 67.34 | 66.60 | 67.48 | 13 | 66.92 | 85.80 | 5 | -1.80% | 4.56% |
| BRITISH LAND CO | 449.10 | -1.06% | -4.80 | 707525 | 453.10 | 445.40 | 456.90 | 702 | 448.80 | 449.30 | 702 | -3.87% | -8.08% |
| BUNZL | 2438.00 | -0.53% | -13.00 | 56704 | 2439.00 | 2425.00 | 2470.00 | 280 | 2437.00 | 2440.00 | 110 | -2.67% | -0.49% |
| BURBERRY GROUP | 1707.50 | -1.24% | -21.50 | 277298 | 1730.00 | 1681.00 | 1735.50 | 286 | 1704.50 | 1708.50 | 303 | -6.80% | -4.74% |
| Bureau Veritas | 23.19 | 0.00% | 0.00 | - | 23.19 | 23.19 | 23.19 | 51 | 23.21 | 22.84 | 6 | 0.52% | 6.28% |
| Cap Gemini | 123.83 | -0.46% | -0.57 | 101 | 123.97 | 123.83 | 123.97 | 66 | 124.05 | 124.25 | 65 | -1.84% | -2.46% |
| CAPITA | 37.05 | -0.50% | -0.18 | 282156 | 37.28 | 36.75 | 37.66 | 85983 | 35.54 | 37.08 | 2638 | -5.47% | -6.19% |
| CARLSBERG B | 920.00 | -0.28% | -2.60 | 21 | 919.00 | 919.00 | 920.00 | 31 | 923.60 | 919.00 | 18 | -1.96% | -5.93% |
| Carnival | 1312.00 | -1.20% | -16.00 | 386444 | 1298.50 | 1289.00 | 1326.50 | 300 | 1305.50 | 1315.00 | 413 | -1.13% | -4.58% |
| Casino Guichard | 27.76 | -0.86% | -0.24 | 51 | 27.76 | 27.76 | 27.76 | 5 | 27.94 | 33.60 | 11 | 0.76% | 10.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CHRISTIAN HANSEN | 564.80 | -1.88% | -10.80 | 417 | 567.00 | 564.80 | 571.00 | 92 | 564.80 | 564.40 | 16 | -7.83% | -10.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CNH Industrial | 11.33 | 0.47% | 0.05 | 49877 | 11.33 | 11.33 | 11.33 | 10 | 10.45 | 10.96 | 90 | 2.98% | 8.97% |
| CNP Assurances | 13.43 | 0.00% | 0.00 | - | 13.43 | 13.43 | 13.43 | 24 | 13.25 | 13.82 | 5 | -1.25% | 1.44% |
| Coca-Cola HBC | 2306.00 | -1.28% | -30.00 | 134138 | 2291.00 | 2286.00 | 2315.00 | 134 | 2303.00 | 2306.00 | 35 | -5.30% | -2.16% |
| Corporación Financiera | 38.85 | 0.00% | 0.00 | - | 38.85 | 38.85 | 38.85 | 57 | 39.10 | 39.40 | 38 | 0.00% | 0.00% |
| Covivio | 77.60 | 0.00% | 0.00 | - | 77.60 | 77.60 | 77.60 | 63 | 77.25 | 76.30 | 57 | 4.02% | 3.05% |
| Croda Int | 6362.00 | -1.06% | -68.00 | 61336 | 6428.00 | 6326.00 | 6428.00 | 110 | 6356.00 | 6364.00 | 50 | -3.84% | -2.69% |
| DLY MAIL & GEN TRUST | 776.00 | -0.39% | -3.00 | 1470 | 776.00 | 775.00 | 783.00 | 487 | 774.00 | 783.00 | 487 | 1.31% | 2.11% |
| Davide Campari-Milan | 8.72 | -0.50% | -0.04 | 3805 | 8.69 | 8.68 | 8.74 | 663 | 8.76 | 8.71 | 376 | -1.18% | -6.88% |
| DCC | 5700.00 | -0.21% | -12.00 | 65981 | 5684.00 | 5634.00 | 5742.00 | 116 | 5696.00 | 5706.00 | 108 | 3.07% | 9.49% |
| Demant | 227.40 | -1.47% | -3.40 | 305 | 230.60 | 227.00 | 230.60 | 85 | 159.50 | 227.40 | 91 | 0.26% | -5.45% |
| DEUTSCHE LUFTHANSA | 10.53 | 0.29% | 0.03 | 5431 | 10.47 | 10.34 | 10.55 | 17 | 10.00 | 15.50 | 1142 | 0.72% | -2.73% |
| Deutsche Wohnen | 41.16 | -1.86% | -0.78 | 46 | 41.16 | 41.16 | 41.16 | 11 | 37.90 | 49.90 | 11 | -2.00% | -5.01% |
| Direct Line Insuranc | 329.50 | -0.51% | -1.70 | 687829 | 330.20 | 324.80 | 331.00 | 1233 | 329.30 | 329.80 | 1203 | -2.34% | 3.49% |
| DIA | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 1505 | 0.12 | 0.12 | 924 | 8.83% | 8.83% |
| Dixons Carphone | 118.90 | -0.08% | -0.10 | 312071 | 117.00 | 115.10 | 119.00 | 3158 | 118.70 | 118.90 | 639 | -0.25% | 2.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DRAX GROUP | 387.00 | 0.05% | 0.20 | 90939 | 386.40 | 384.40 | 391.80 | 692 | 386.80 | 387.00 | 74 | -1.33% | 3.26% |
| DSV Panalpina | 984.00 | -1.46% | -14.60 | 82 | 988.80 | 984.00 | 988.80 | 12 | 985.20 | 985.80 | 7 | -2.57% | -3.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EasyJet | 827.80 | 0.61% | 5.00 | 584002 | 818.00 | 818.00 | 847.60 | 437 | 813.00 | 833.00 | 806 | 5.61% | -0.39% |
| Edenred | 46.48 | -0.47% | -0.22 | 62525 | 46.47 | 46.46 | 46.77 | 13 | 46.48 | 46.54 | 12 | -3.11% | -0.32% |
| EDP Renováveis | 22.90 | -4.08% | -0.97 | 69 | 22.90 | 22.90 | 22.90 | 6 | 22.80 | 22.85 | 82 | -10.63% | 0.44% |
| Eiffage | 79.50 | -1.73% | -1.40 | 35663 | 79.57 | 79.50 | 79.57 | 97 | 80.68 | 80.84 | 97 | -2.45% | 0.53% |
| Electrolux B | 194.55 | -1.72% | -3.40 | 1158 | 196.90 | 194.55 | 196.90 | 286 | 194.25 | 195.00 | 23 | 3.15% | 1.33% |
| Elekta B | 115.38 | 3.01% | 3.38 | 821 | 115.28 | 115.28 | 115.38 | 167 | 80.92 | 111.55 | 1421 | 3.13% | 4.32% |
| Elisa A | 45.56 | 0.00% | 0.00 | - | 45.56 | 45.56 | 45.56 | 52 | 46.53 | 45.54 | 13 | -0.58% | 1.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ENAGAS | 18.04 | -1.58% | -0.29 | 5169 | 18.26 | 18.04 | 18.31 | 78 | 18.04 | 18.32 | 112 | -0.77% | 4.55% |
| ERSTE GROUP BANK | 26.01 | -0.86% | -0.23 | 2575 | 26.40 | 26.00 | 26.62 | 6 | 20.00 | 35.30 | 6 | -0.95% | 3.34% |
| Eurazeo | 58.10 | 0.00% | 0.00 | - | 58.10 | 58.10 | 58.10 | 1 | 58.10 | 58.05 | 15 | 1.66% | 4.22% |
| Eutelsat Communicati | 9.41 | 0.00% | 0.00 | - | 9.41 | 9.41 | 9.41 | 11 | 9.38 | 9.33 | 53 | -2.49% | 1.99% |
| Exor NV | 65.00 | -2.21% | -1.47 | 123 | 66.26 | 65.00 | 66.46 | 6 | 65.12 | 66.50 | 17 | -3.25% | -1.99% |
| Faurecia | 41.12 | -1.58% | -0.66 | 14246 | 42.58 | 41.12 | 42.92 | 127 | 41.14 | 47.90 | 21 | 5.02% | -1.88% |
| Ferguson | 9287.00 | -0.55% | -51.00 | 88938 | 9328.00 | 9232.00 | 9362.00 | 273 | 9198.00 | 9286.00 | 40 | -2.34% | 4.44% |
| Fielmann | 67.95 | 0.00% | 0.00 | - | 67.95 | 67.95 | 67.95 | 17 | 60.20 | 69.10 | 19 | 0.00% | 1.95% |
| Financiere de L'Odet | 788.00 | 0.00% | 0.00 | - | 788.00 | 788.00 | 788.00 | 4 | 774.00 | 786.00 | 2 | 0.00% | 0.00% |
| FLSMIDTH & CO | 231.20 | 0.00% | 0.00 | - | 231.20 | 231.20 | 231.20 | 9 | 238.50 | 245.50 | 104 | -3.59% | -0.99% |
| FRAPORT | 45.57 | 0.00% | 0.00 | - | 45.57 | 45.57 | 45.57 | 23 | 46.76 | 46.02 | 5 | -1.68% | -3.00% |
| Frasers Group | 438.60 | 1.01% | 4.40 | 35415 | 431.00 | 430.20 | 438.60 | 853 | 433.00 | 458.40 | 4796 | -4.78% | -3.60% |
| FRESNILLO | 1086.00 | -2.95% | -33.00 | 155615 | 1121.50 | 1062.50 | 1121.50 | 272 | 1084.00 | 1086.00 | 272 | -9.80% | -3.94% |
| FUCHS PETROLUB | 37.25 | 0.00% | 0.00 | - | 37.25 | 37.25 | 37.25 | 1 | 37.25 | 37.95 | 44 | -1.72% | -1.72% |
| FUCHS PETROLUB PRF | 48.16 | 0.00% | 0.00 | - | 48.16 | 48.16 | 48.16 | 5 | 48.08 | 48.46 | 5 | 4.83% | 3.48% |
| G4S PLC | 260.40 | 0.08% | 0.20 | 515464 | 260.10 | 258.70 | 261.20 | 187 | 260.40 | 260.60 | 750 | -0.08% | 2.56% |
| Galp Energia | 9.00 | -3.56% | -0.33 | 85847 | 9.19 | 8.98 | 9.11 | 51 | 8.97 | 8.97 | 13 | -3.20% | 2.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEA GROUP | 29.98 | 0.00% | 0.00 | - | 29.98 | 29.98 | 29.98 | 5 | 30.00 | 29.80 | 5 | 3.24% | 1.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Gecina | 121.40 | -3.42% | -4.30 | 10037 | 121.15 | 120.50 | 121.40 | 48 | 121.40 | 121.30 | 8 | -1.86% | -3.34% |
| Getinge B | 196.28 | 1.09% | 2.12 | 1517 | 196.07 | 196.07 | 196.30 | 99 | 136.50 | 195.65 | 515 | 0.50% | 1.93% |
| Getlink SE | 13.89 | 0.00% | 0.00 | - | 13.89 | 13.89 | 13.89 | 1 | 13.67 | 13.99 | 144 | -1.56% | -2.87% |
| Gjensidige Forsikr | 193.00 | 0.00% | 0.00 | - | 193.00 | 193.00 | 193.00 | 99 | 194.80 | 195.80 | 102 | 0.05% | 0.89% |
| GLANBIA | 10.09 | -0.20% | -0.02 | 26 | 10.09 | 10.09 | 10.09 | 160 | 10.18 | 10.51 | 4 | -4.90% | -3.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Grifols CL.B | 15.88 | 0.63% | 0.10 | 1318 | 15.78 | 15.78 | 15.88 | 81 | 15.82 | 18.00 | 298 | 0.63% | 2.85% |
| GRIFOLS CL. A | 23.98 | 0.55% | 0.13 | 277454 | 24.09 | 23.89 | 24.13 | 45 | 16.81 | 23.99 | 8926 | 1.10% | -0.08% |
| H. Lundbeck | 218.35 | 0.00% | 0.00 | - | 218.35 | 218.35 | 218.35 | 6 | 214.70 | 210.40 | 1397 | 9.01% | 4.22% |
| Hammerson | 22.56 | -2.76% | -0.64 | 1349833 | 22.88 | 21.69 | 22.88 | 8456 | 22.38 | 23.39 | 8456 | -5.65% | -9.22% |
| Hannover Rueck | 134.30 | -1.03% | -1.40 | 8615 | 134.30 | 134.30 | 134.30 | 25 | 133.50 | 135.50 | 5 | -0.15% | 1.74% |
| HARGREAVES LANSDOWN | 1568.50 | -1.45% | -23.00 | 154630 | 1584.50 | 1551.50 | 1603.00 | 298 | 1566.50 | 1569.50 | 272 | -5.26% | 3.39% |
| HeidelbergCement AG | 66.62 | -3.73% | -2.58 | 248 | 67.32 | 66.62 | 67.32 | 46 | 45.50 | 66.62 | 140 | -1.74% | 8.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hexagon B | 754.40 | -0.96% | -7.30 | 67 | 758.60 | 754.40 | 758.60 | 36 | 754.40 | 758.20 | 5 | -0.76% | -0.03% |
| HIKMA PHARMA | 2535.00 | -2.35% | -61.00 | 78447 | 2585.00 | 2524.00 | 2604.00 | 53 | 2532.00 | 2577.00 | 959 | -4.84% | 0.60% |
| HOCHTIEF | 84.75 | -1.42% | -1.23 | 94 | 84.80 | 84.75 | 84.80 | 136 | 84.90 | 84.75 | 23 | 3.61% | 6.07% |
| Hugo Boss | 26.42 | -0.68% | -0.18 | 360 | 26.15 | 26.15 | 26.42 | 49 | 26.42 | 40.20 | 8 | -3.26% | -4.17% |
| HUSQVARNA B | 108.90 | -1.80% | -2.00 | 4015 | 110.45 | 108.65 | 111.05 | 53 | 108.95 | 109.05 | 58 | 0.18% | 2.06% |
| Icade SA | 62.35 | -3.56% | -2.30 | 120 | 63.40 | 62.35 | 63.40 | 26 | 62.50 | 62.55 | 16 | 0.00% | -0.32% |
| Iliad | 159.90 | -0.65% | -1.05 | 545 | 161.88 | 158.90 | 162.03 | 47 | 159.70 | 160.20 | 10 | -4.88% | -5.13% |
| Imerys | 42.16 | 0.29% | 0.12 | 51 | 42.16 | 42.16 | 42.16 | 212 | 41.00 | 42.16 | 51 | 6.60% | 9.05% |
| IMI PLC | 1281.00 | -1.00% | -13.00 | 115146 | 1288.00 | 1271.00 | 1298.00 | 128 | 1280.00 | 1286.00 | 698 | -0.16% | 9.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Inchcape | 651.50 | -0.08% | -0.50 | 69509 | 651.00 | 649.00 | 656.50 | 285 | 636.00 | 653.50 | 157 | -1.51% | 0.46% |
| Industrivärden A | 284.20 | 0.21% | 0.60 | 54 | 285.40 | 284.20 | 285.40 | 58 | 282.20 | 283.60 | 58 | -0.21% | 3.35% |
| Industrivärden C | 275.10 | 0.00% | 0.00 | - | 275.10 | 275.10 | 275.10 | 72 | 271.20 | 274.00 | 174 | 1.51% | 3.29% |
| Infineon Technologie | 33.48 | -2.56% | -0.88 | 11883 | 34.08 | 33.41 | 34.23 | 11 | 28.10 | 33.56 | 327 | -1.89% | 6.45% |
| Informa Plc | 535.60 | -1.14% | -6.20 | 693386 | 544.40 | 532.00 | 546.40 | 955 | 535.20 | 536.00 | 500 | -5.17% | -1.94% |
| Intercontinental Hot | 4845.00 | -0.53% | -26.00 | 59503 | 4842.00 | 4817.00 | 4914.00 | 68 | 4841.00 | 4845.00 | 37 | 1.17% | 3.64% |
| Intertek Group | 5570.00 | -0.50% | -28.00 | 48768 | 5624.00 | 5522.00 | 5624.00 | 109 | 5564.00 | 5572.00 | 55 | -4.20% | -1.42% |
| Investec PLC | 202.40 | -0.54% | -1.10 | 416571 | 200.40 | 198.95 | 203.00 | 1106 | 200.30 | 202.90 | 261 | 2.43% | 7.57% |
| Ipsen | 71.75 | 0.00% | 0.00 | - | 71.75 | 71.75 | 71.75 | 24 | 49.80 | 71.25 | 1 | 3.91% | 6.30% |
| ISS | 101.60 | -0.49% | -0.50 | 71 | 101.60 | 101.60 | 101.60 | 71 | 101.60 | 102.20 | 111 | -4.47% | -3.97% |
| ITV Plc | 109.50 | 0.97% | 1.05 | 2946779 | 108.10 | 107.65 | 110.20 | 4809 | 109.25 | 110.35 | 1354 | -0.18% | 2.00% |
| JCDECAUX | 16.35 | 0.43% | 0.07 | 35 | 16.35 | 16.35 | 16.35 | 25 | 16.41 | 16.49 | 84 | -8.35% | -12.14% |
| Jeronimo Martins | 14.78 | -0.22% | -0.03 | 1116 | 14.78 | 14.78 | 14.78 | 7 | 14.75 | 14.98 | 50 | 3.81% | 6.31% |
| WOOD GROUP (JOHN) | 338.00 | -2.71% | -9.40 | 682162 | 340.40 | 328.80 | 342.90 | 1475 | 338.00 | 361.60 | 3250 | -6.27% | 8.37% |
| Johnson, Matthey | 2751.00 | -0.47% | -13.00 | 151953 | 2780.00 | 2737.00 | 2792.00 | 984 | 2636.00 | 2788.00 | 889 | 2.76% | 13.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JYSKE BANK | 249.20 | 1.34% | 3.30 | 250 | 249.25 | 249.20 | 249.25 | 79 | 241.60 | 251.50 | 135 | 3.53% | 6.72% |
| K+S AG | 9.70 | 0.00% | 0.00 | - | 9.70 | 9.70 | 9.70 | 13 | 9.68 | 13.20 | 11 | -1.73% | 24.42% |
| KERRY GROUP A | 113.90 | -0.61% | -0.70 | 371 | 113.70 | 113.70 | 114.00 | 5 | 113.90 | 113.90 | 14 | -3.23% | -4.21% |
| Kesko 'A' | 20.10 | 0.00% | 0.00 | - | 20.10 | 20.10 | 20.10 | 46 | 20.10 | 20.40 | 6 | 0.00% | 0.00% |
| Kesko B | 21.30 | 0.00% | 0.00 | - | 21.30 | 21.30 | 21.30 | 385 | 21.28 | 21.24 | 158 | -1.39% | 1.04% |
| KINGFISHER | 269.70 | -3.64% | -10.20 | 2177237 | 281.30 | 268.70 | 281.30 | 3000 | 263.90 | 273.00 | 3000 | -5.70% | -0.81% |
| Kinnevik AB 'B' | 418.50 | -2.17% | -9.30 | 319 | 422.80 | 418.35 | 422.80 | 1 | 420.30 | 418.50 | 50 | -2.76% | 0.22% |
| Klépierre | 18.66 | 0.00% | 0.00 | - | 18.66 | 18.66 | 18.66 | 106 | 18.98 | 19.11 | 213 | -0.11% | 0.89% |
| Komercni Banka | 620.00 | 0.00% | 0.00 | - | 620.00 | 620.00 | 620.00 | 550 | 650.00 | 662.00 | 550 | 0.00% | 0.00% |
| BOSKALIS WESTMINSTER | 24.04 | -1.72% | -0.42 | 63 | 24.04 | 24.04 | 24.04 | 187 | 24.36 | 24.04 | 63 | -2.51% | 6.37% |
| Koninklijke DSM | 141.05 | -2.01% | -2.90 | 1057 | 140.57 | 140.57 | 141.55 | 6 | 140.90 | 141.05 | 78 | -1.57% | -0.14% |
| KONINKLIJKE KPN | 2.62 | 0.75% | 0.02 | 463 | 2.62 | 2.62 | 2.62 | 255 | 2.63 | 8.58 | 112 | -0.94% | 5.34% |
| Koninklijke Vopak | 42.71 | -0.44% | -0.19 | 116 | 42.96 | 42.71 | 42.96 | 4 | 42.93 | 42.82 | 5 | 1.81% | -0.54% |
| Lagardère | 19.20 | -1.13% | -0.22 | 122 | 19.20 | 19.20 | 19.20 | 15 | 19.61 | 19.10 | 5 | -2.98% | -6.25% |
| Land Securities Grou | 657.30 | -1.22% | -8.10 | 121587 | 662.00 | 650.00 | 668.10 | 494 | 656.70 | 657.40 | 489 | -3.69% | -2.07% |
| Lanxess | 63.62 | -0.80% | -0.51 | 64970 | 64.56 | 63.38 | 64.58 | 120 | 63.58 | 63.68 | 118 | -0.31% | 0.28% |
| Legrand | 79.98 | 0.05% | 0.04 | 22438 | 79.85 | 79.40 | 79.98 | 21 | 79.88 | 80.00 | 5 | -1.25% | 9.62% |
| Leonardo S.p.A. | 5.86 | -1.43% | -0.09 | 331 | 5.97 | 5.85 | 5.97 | 50 | 5.87 | 5.85 | 756 | -1.35% | -0.98% |
| LONDON STOCK EXCH. | 9142.00 | -1.87% | -174.00 | 36955 | 9280.00 | 9100.00 | 9280.00 | 35 | 9132.00 | 9140.00 | 40 | -0.76% | 1.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundin Energy | 249.90 | -0.40% | -1.00 | 386 | 248.30 | 248.30 | 249.90 | 171 | 250.30 | 249.90 | 16 | 5.27% | 12.31% |
| Man Group | 149.95 | -0.99% | -1.50 | 248632 | 150.60 | 148.35 | 153.40 | 312 | 149.80 | 151.65 | 24676 | 0.10% | 9.09% |
| MAPFRE | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 400 | 1.45 | 1.62 | 110 | -0.76% | 2.32% |
| Marks & Spencer (M&S | 140.35 | 1.48% | 2.05 | 2620718 | 138.05 | 137.80 | 141.25 | 1100 | 139.95 | 140.40 | 2565 | 1.78% | 2.30% |
| MEDIASET | 4.19 | 0.00% | 0.00 | - | 4.19 | 4.19 | 4.19 | 50 | 4.20 | 4.30 | 89 | -2.67% | -1.13% |
| MEDIASET | 2.12 | 0.00% | 0.00 | - | 2.12 | 2.12 | 2.12 | 75 | 2.11 | 2.12 | 97 | 0.00% | 0.86% |
| Mediobanca Banca di | 7.49 | 0.00% | 0.00 | - | 7.49 | 7.49 | 7.49 | 16 | 7.56 | 7.47 | 56 | -2.42% | -0.93% |
| MEGGITT | 432.40 | 1.89% | 8.00 | 383064 | 430.80 | 425.30 | 443.90 | 6 | 432.10 | 447.10 | 5442 | -3.68% | -8.43% |
| Melrose Industries | 181.75 | -2.05% | -3.80 | 1912903 | 184.95 | 179.95 | 189.53 | 10000 | 179.60 | 184.15 | 10000 | -2.39% | 2.45% |
| MERCK KGAA | 149.07 | -0.05% | -0.07 | 166 | 149.03 | 149.03 | 149.07 | 12 | 98.88 | 179.40 | 5 | 4.58% | 6.83% |
| MONDI | 1802.00 | -3.20% | -59.50 | 170610 | 1842.50 | 1794.00 | 1847.00 | 840 | 1792.50 | 1813.00 | 709 | -3.79% | 4.86% |
| MORRISON WM SMKTS | 182.50 | -1.62% | -3.00 | 904535 | 186.45 | 181.90 | 186.45 | 2359 | 182.30 | 182.55 | 1693 | -0.05% | 3.08% |
| Mowi | 184.50 | 0.24% | 0.45 | 570 | 185.35 | 184.50 | 185.35 | 451 | 183.95 | 184.20 | 318 | -2.33% | -3.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Neles | 10.63 | -2.43% | -0.27 | 68 | 10.63 | 10.63 | 10.63 | 27 | 10.88 | 10.62 | 29 | -2.43% | -2.21% |
| Neste Corp | 60.00 | -3.04% | -1.88 | 310 | 61.66 | 60.00 | 61.66 | 36 | 59.96 | 60.00 | 30 | -4.28% | 1.08% |
| NN Group | 36.77 | 0.01% | 0.01 | 251 | 36.77 | 36.77 | 36.77 | 3 | 36.75 | 37.03 | 5 | 1.00% | 2.93% |
| NOKIAN TYRES | 30.30 | 0.00% | 0.00 | - | 30.30 | 30.30 | 30.30 | 28 | 30.33 | 30.10 | 60 | 2.85% | 4.81% |
| Norsk Hydro | 40.19 | -4.24% | -1.78 | 21322 | 41.29 | 40.19 | 41.35 | 27 | 38.10 | 40.13 | 50 | -4.29% | 0.82% |
| NOVOZYMES | 348.60 | -2.02% | -7.20 | 2930 | 351.60 | 348.40 | 352.10 | 75 | 245.70 | 348.90 | 52 | -0.13% | -0.09% |
| OCI N.V. | 17.82 | 0.00% | 0.00 | - | 17.82 | 17.82 | 17.82 | 6 | 18.01 | 17.99 | 2 | 0.28% | 13.50% |
| OMV | 36.74 | -2.03% | -0.76 | 466 | 36.96 | 36.68 | 36.96 | 6 | 36.72 | 36.74 | 114 | -0.38% | 10.73% |
| Orion A | 37.50 | 0.00% | 0.00 | - | 37.50 | 37.50 | 37.50 | 65 | 37.30 | 37.50 | 49 | 0.00% | 0.00% |
| Orion B | 39.01 | 2.93% | 1.11 | 27 | 39.01 | 39.01 | 39.01 | 68 | 27.33 | 39.01 | 27 | 4.08% | 4.11% |
| Orkla ASA | 85.34 | 0.00% | 0.00 | - | 85.34 | 85.34 | 85.34 | 18 | 74.60 | 85.56 | 13 | -0.14% | -2.02% |
| OSRAM Licht | 52.24 | 0.00% | 0.00 | - | 52.24 | 52.24 | 52.24 | 85 | 52.34 | 52.40 | 9 | -0.91% | 0.58% |
| Pandora | 609.60 | -0.86% | -5.30 | 34 | 609.60 | 609.60 | 609.60 | 34 | 609.60 | 615.80 | 97 | -4.48% | -10.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pennon Group | 964.20 | 1.24% | 11.80 | 174421 | 952.60 | 945.80 | 964.40 | 50 | 962.60 | 964.40 | 50 | -0.45% | 1.62% |
| Persimmon | 2689.00 | 0.49% | 13.00 | 357565 | 2670.00 | 2647.00 | 2696.00 | 1014 | 2567.00 | 2690.00 | 116 | -6.37% | -3.03% |
| PETROFAC | 122.35 | -26.87% | -44.95 | 999304 | 152.65 | 117.55 | 154.50 | 32669 | 117.45 | 122.40 | 349 | -26.09% | -11.31% |
| Peugeot | 22.08 | -3.73% | -0.85 | 17976 | 22.80 | 22.03 | 23.07 | 10 | 21.50 | 26.00 | 26 | -0.05% | -1.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Polymetal Intl | 1663.00 | -1.97% | -33.50 | 116214 | 1695.50 | 1650.50 | 1699.50 | 80 | 1662.00 | 1664.00 | 325 | -5.89% | -1.42% |
| Porsche Automobil | 57.02 | -1.28% | -0.74 | 400 | 57.60 | 57.00 | 57.83 | 117 | 56.96 | 62.70 | 166 | 2.48% | 0.60% |
| ProSiebenSat.1 Media | 13.43 | -0.48% | -0.07 | 1293 | 13.49 | 13.43 | 13.49 | 112 | 13.43 | 13.43 | 8 | -4.72% | -1.90% |
| Provident Financial | 275.40 | -1.64% | -4.60 | 60404 | 281.20 | 269.80 | 281.20 | 280 | 258.00 | 345.00 | 2 | -11.90% | -11.05% |
| PROXIMUS | 17.23 | 0.00% | 0.00 | - | 17.23 | 17.23 | 17.23 | 8 | 17.28 | 16.99 | 63 | 1.82% | 7.84% |
| PRYSMIAN | 27.77 | -4.26% | -1.24 | 13565 | 28.69 | 27.75 | 28.89 | 7 | 27.81 | 27.79 | 120 | -8.21% | -4.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| QIAGEN | 43.92 | -0.40% | -0.17 | 23201 | 44.00 | 43.92 | 44.14 | 53 | 26.00 | 53.60 | 5 | 2.75% | 2.37% |
| Raiffeisenbank Bank | 17.13 | -1.78% | -0.31 | 196 | 17.10 | 17.10 | 17.13 | 65 | 17.13 | 17.44 | 7 | -3.06% | 1.90% |
| Randstad Holding N.V | 55.12 | -1.08% | -0.60 | 190 | 55.84 | 55.12 | 55.84 | 136 | 55.14 | 55.84 | 5 | -0.51% | 3.03% |
| RED ELECTRICA | 16.25 | 0.00% | 0.00 | - | 16.25 | 16.25 | 16.25 | 166 | 16.21 | 16.25 | 199 | -1.25% | -3.55% |
| Rentokil Initial | 520.60 | -1.33% | -7.00 | 398191 | 523.80 | 517.60 | 524.40 | 1035 | 520.00 | 521.20 | 1035 | -4.51% | 2.64% |
| Rexel | 13.54 | -2.38% | -0.33 | 1190 | 13.75 | 13.54 | 13.75 | 50 | 13.68 | 13.53 | 73 | -2.66% | 4.19% |
| Royal Mail | 387.30 | 2.35% | 8.90 | 981609 | 384.95 | 380.10 | 391.90 | 66 | 387.10 | 387.90 | 1076 | 7.58% | 15.20% |
| RSA INSURANCE GROUP | 678.00 | -0.03% | -0.20 | 772179 | 678.20 | 677.20 | 679.00 | 500 | 677.80 | 678.20 | 1008 | -0.09% | 0.00% |
| Rémy Cointreau | 143.30 | -3.73% | -5.55 | 73 | 143.00 | 143.00 | 143.30 | 1 | 143.30 | 143.30 | 30 | -3.31% | -5.54% |
| SAGE GROUP | 566.40 | 0.57% | 3.20 | 422127 | 560.00 | 558.80 | 566.40 | 560 | 566.00 | 566.80 | 966 | -2.78% | -2.88% |
| Sainsbury (J) | 237.80 | -1.86% | -4.50 | 1241352 | 242.40 | 236.30 | 244.70 | 2943 | 237.50 | 251.20 | 9471 | -2.10% | 4.99% |
| Saipem | 2.48 | 0.00% | 0.00 | - | 2.48 | 2.48 | 2.48 | 2019 | 2.43 | 2.31 | 524 | 0.00% | 12.13% |
| SALVATORE FERRAGAMO | 15.36 | 0.00% | 0.00 | - | 15.36 | 15.36 | 15.36 | 5 | 15.32 | 15.43 | 7 | 0.00% | -3.34% |
| SBM Offshore | 16.17 | 0.00% | 0.00 | - | 16.17 | 16.17 | 16.17 | 35 | 16.08 | 15.63 | 118 | 1.33% | 4.14% |
| Schibsted | 344.65 | 0.00% | 0.00 | - | 344.65 | 344.65 | 344.65 | 52 | 339.30 | 344.90 | 5 | 0.77% | -5.88% |
| SCHIBSTED ASA B NK-, | 302.20 | 0.00% | 0.00 | - | 302.20 | 302.20 | 302.20 | 61 | 300.00 | 285.40 | 5 | 0.00% | -5.80% |
| Schroders | 2345.00 | -2.09% | -50.00 | 200 | 2345.00 | 2345.00 | 2345.00 | 163 | 2295.00 | 2750.00 | 4 | -1.47% | 0.43% |
| SCHRODERS VTG | 3443.00 | -1.09% | -38.00 | 25778 | 3468.00 | 3413.00 | 3498.00 | 90 | 3441.00 | 3445.00 | 111 | -3.10% | 2.68% |
| SCOR SE | 28.28 | 1.11% | 0.31 | 298 | 28.00 | 27.80 | 28.28 | 1 | 28.02 | 28.28 | 11 | 0.28% | 6.72% |
| SEB | 151.60 | 0.00% | 0.00 | - | 151.60 | 151.60 | 151.60 | 11 | 150.30 | 156.20 | 176 | 1.88% | 1.81% |
| Securitas B | 133.10 | -1.81% | -2.45 | 80 | 134.90 | 133.10 | 134.90 | 6 | 133.70 | 133.30 | 10 | -1.92% | -0.11% |
| SEGRO | 960.00 | -0.54% | -5.20 | 308195 | 965.20 | 953.80 | 973.20 | 230 | 959.60 | 960.20 | 331 | -0.06% | 2.11% |
| SES | 7.58 | 0.00% | 0.00 | - | 7.58 | 7.58 | 7.58 | 1 | 7.60 | 7.60 | 15 | -2.09% | -1.81% |
| Severn Trent | 2336.00 | -0.38% | -9.00 | 47789 | 2336.00 | 2307.00 | 2341.00 | 25 | 2335.00 | 2339.00 | 298 | -0.93% | 2.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Skanska B | 228.50 | 0.13% | 0.30 | 119 | 229.00 | 228.40 | 229.50 | 119 | 228.40 | 228.70 | 452 | 2.10% | 8.35% |
| SKF A | 215.00 | 0.00% | 0.00 | - | 215.00 | 215.00 | 215.00 | 18 | 236.00 | 215.00 | 198 | 0.00% | 0.00% |
| SKF B | 234.60 | -1.05% | -2.50 | 44416 | 237.80 | 233.90 | 237.80 | 138 | 233.30 | 234.70 | 337 | 2.13% | 9.37% |
| Smiths Group | 1491.50 | -2.10% | -32.00 | 142725 | 1524.50 | 1470.00 | 1524.50 | 66 | 1491.00 | 1492.00 | 217 | -5.72% | -0.77% |
| SMURFIT KAPPA GRP | 40.20 | -3.83% | -1.60 | 3733 | 41.14 | 40.02 | 41.14 | 84 | 40.06 | 40.20 | 23 | -1.33% | 5.02% |
| Societe BIC | 47.98 | -1.11% | -0.54 | 3 | 47.98 | 47.98 | 47.98 | 35 | 48.04 | 47.98 | 3 | 0.93% | 3.58% |
| Sodexo | 77.18 | 0.25% | 0.19 | 949 | 77.58 | 77.00 | 77.64 | 81 | 76.66 | 73.98 | 33 | 0.23% | 10.83% |
| Sofina | 271.50 | 0.00% | 0.00 | - | 271.50 | 271.50 | 271.50 | 9 | 275.50 | 266.00 | 1 | -3.21% | -1.45% |
| Solvay | 99.38 | -2.81% | -2.87 | 910 | 100.30 | 98.54 | 100.80 | 80 | 99.48 | 99.60 | 31 | -1.21% | 2.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ST JAMES'S PLACE | 1171.00 | -2.13% | -25.50 | 87539 | 1191.50 | 1159.00 | 1193.50 | 265 | 1170.50 | 1172.00 | 565 | -1.33% | 3.86% |
| Standard Life Aberde | 304.90 | -1.01% | -3.10 | 581629 | 304.40 | 303.00 | 309.00 | 1058 | 304.80 | 305.10 | 1038 | 0.20% | 8.24% |
| STMicroelectronics | 32.87 | -1.65% | -0.55 | 3541 | 33.25 | 32.78 | 33.42 | 200 | 32.89 | 35.00 | 53 | -0.24% | 8.02% |
| Stora Enso Oyj R | 15.74 | -1.59% | -0.26 | 480 | 15.91 | 15.74 | 15.91 | 3 | 15.74 | 15.74 | 13 | -4.55% | 0.32% |
| Strabag | 28.20 | 0.00% | 0.00 | - | 28.20 | 28.20 | 28.20 | 5 | 28.40 | 28.65 | 8 | 0.00% | 0.00% |
| Subsea 7 | 89.50 | 0.00% | 0.00 | - | 89.50 | 89.50 | 89.50 | 2616 | 86.78 | 88.16 | 50 | -2.59% | 1.91% |
| SUEDZUCKER | 12.16 | 0.41% | 0.05 | 110 | 12.13 | 12.13 | 12.16 | 118 | 12.12 | 12.03 | 164 | -0.90% | 3.67% |
| Suez SA | 16.85 | -0.55% | -0.09 | 3522 | 16.95 | 16.85 | 17.00 | 141 | 16.88 | 16.89 | 83 | 1.41% | 3.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SWEDISH MATCH | 627.60 | -0.73% | -4.60 | 325 | 631.00 | 627.60 | 632.60 | 40 | 627.60 | 628.20 | 38 | -1.88% | -2.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Symrise | 100.60 | -2.33% | -2.40 | 331 | 102.10 | 100.60 | 102.10 | 87 | 100.80 | 100.75 | 25 | -5.14% | -8.13% |
| TALK TALK TELECOM | 98.55 | 0.33% | 0.33 | 19392 | 98.15 | 98.10 | 98.55 | 33333 | 98.00 | 102.80 | 14413 | 0.15% | 1.23% |
| TATE & LYLE | 664.00 | -1.28% | -8.60 | 134598 | 672.20 | 660.80 | 673.00 | 569 | 663.60 | 664.40 | 170 | -1.83% | -1.45% |
| Taylor Wimpey | 163.40 | -0.37% | -0.60 | 2376168 | 163.05 | 161.60 | 165.10 | 1974 | 163.25 | 175.85 | 10000 | -3.77% | -1.33% |
| TechnipFMC | 9.88 | 0.24% | 0.02 | 60630 | 10.05 | 9.66 | 10.09 | 800 | 9.92 | 9.95 | 400 | 2.44% | 27.21% |
| Tele2 B | 113.53 | 0.00% | 0.00 | - | 113.53 | 113.53 | 113.53 | 199 | 116.40 | 116.45 | 142 | 5.60% | 4.13% |
| Telekom Austria | 6.51 | -0.61% | -0.04 | 119 | 6.51 | 6.51 | 6.51 | 130 | 6.53 | 6.54 | 247 | -0.61% | 2.36% |
| Telenet Group Holdin | 34.75 | 0.00% | 0.00 | - | 34.75 | 34.75 | 34.75 | 50 | 34.74 | 34.76 | 52 | 0.00% | -0.71% |
| Terna S.p.A. | 6.07 | -0.51% | -0.03 | 960 | 6.04 | 6.04 | 6.07 | 96 | 6.07 | 6.06 | 236 | -1.92% | -3.17% |
| Thales | 76.32 | 0.90% | 0.68 | 3 | 75.96 | 75.96 | 76.32 | 1 | 76.32 | 76.36 | 2 | 1.60% | 1.76% |
| thyssenkrupp AG | 9.19 | -2.75% | -0.26 | 2415 | 9.50 | 9.19 | 9.50 | 500 | 3.36 | 15.90 | 217 | 3.40% | 13.70% |
| TRAVIS PERKINS | 1398.50 | 1.38% | 19.00 | 106336 | 1376.00 | 1367.00 | 1399.00 | 252 | 1396.00 | 1398.50 | 261 | -2.75% | 3.52% |
| Tryg A/S | 197.20 | 0.00% | 0.00 | - | 197.20 | 197.20 | 197.20 | 39 | 199.70 | 197.40 | 100 | -0.55% | 2.82% |
| TUI AG | 4.46 | 4.50% | 0.19 | 12268 | 4.40 | 4.40 | 4.46 | 142 | 4.10 | 6.20 | 31 | 7.71% | -14.30% |
| TULLOW OIL | 33.50 | -2.56% | -0.88 | 398441 | 33.90 | 33.34 | 34.22 | 32084 | 32.15 | 33.80 | 29038 | 3.59% | 14.45% |
| TÉCNICAS REUNIDAS SA | 11.35 | 5.19% | 0.56 | 88 | 11.36 | 11.35 | 11.36 | 50 | 11.39 | 11.39 | 72 | 5.19% | 5.19% |
| Umicore | 45.33 | -0.24% | -0.11 | 46465 | 45.94 | 45.24 | 45.94 | 38 | 45.35 | 45.35 | 44 | 3.02% | 15.26% |
| UnipolSai Assicurazi | 2.18 | -0.46% | -0.01 | 62 | 2.18 | 2.18 | 2.18 | 54 | 2.25 | 2.19 | 257 | -0.46% | 0.37% |
| UNITED INTERNET | 35.46 | 0.00% | 0.00 | - | 35.46 | 35.46 | 35.46 | 5 | 36.14 | 36.15 | 12 | -2.69% | 2.01% |
| UNITED UTILITIES | 934.80 | 0.00% | 0.00 | 181790 | 936.00 | 923.80 | 936.00 | 47 | 933.80 | 934.80 | 50 | 0.32% | 4.23% |
| UPM-KYMMENE | 30.51 | -0.84% | -0.26 | 417 | 31.03 | 30.47 | 31.03 | 73 | 30.49 | 30.51 | 5 | -2.93% | -0.23% |
| Vallourec | 27.09 | 0.00% | 0.00 | - | 27.09 | 27.09 | 27.09 | 66 | 26.57 | 40.00 | 14 | 0.00% | 0.00% |
| Valéo | 30.84 | 1.18% | 0.36 | 18229 | 31.00 | 30.63 | 31.90 | 266 | 30.83 | 31.50 | 62 | -1.91% | -5.05% |
| Veolia Environnement | 23.09 | 0.87% | 0.20 | 204679 | 22.82 | 22.73 | 23.48 | 71 | 12.49 | 26.00 | 29 | 5.77% | 15.51% |
| VERBUND A | 75.40 | -0.85% | -0.65 | 5 | 75.40 | 75.40 | 75.40 | 5 | 75.40 | 75.55 | 14 | -3.30% | 8.49% |
| VESTAS WIND SYSTEMS | 1360.50 | -6.06% | -87.75 | 400 | 1425.00 | 1360.50 | 1425.00 | 300 | 1301.00 | 1648.00 | 150 | -13.11% | -5.65% |
| Vicat | 34.75 | 0.00% | 0.00 | - | 34.75 | 34.75 | 34.75 | 9 | 36.25 | 35.00 | 77 | 0.00% | 1.61% |
| VIENNA INSURANCE GRP | 21.60 | 0.00% | 0.00 | - | 21.60 | 21.60 | 21.60 | 6 | 19.30 | 22.50 | 8 | 0.00% | 3.60% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VOESTALPINE | 30.68 | -0.49% | -0.15 | 40 | 30.68 | 30.68 | 30.68 | 40 | 30.68 | 30.63 | 34 | 0.26% | 3.96% |
| Vonovia SE | 55.82 | -2.33% | -1.33 | 1276 | 56.38 | 55.72 | 56.38 | 25 | 49.00 | 55.96 | 10 | -2.94% | -6.37% |
| Wacker Chemie | 120.00 | -2.95% | -3.65 | 85 | 119.75 | 119.75 | 120.00 | 6 | 120.20 | 120.45 | 75 | -0.95% | 2.61% |
| Wärtsilä | 8.72 | -2.70% | -0.24 | 2619 | 9.02 | 8.72 | 9.02 | 1 | 8.74 | 8.74 | 12 | 1.32% | 6.73% |
| WEIR GROUP | 1993.50 | -0.47% | -9.50 | 144349 | 2008.00 | 1969.00 | 2008.00 | 308 | 1991.00 | 1994.00 | 100 | -5.03% | 0.00% |
| Wendel | 100.70 | 0.00% | 0.00 | - | 100.70 | 100.70 | 100.70 | 2 | 100.70 | 100.10 | 10 | -0.15% | 2.81% |
| Whitbread | 3171.00 | -0.72% | -23.00 | 91544 | 3176.00 | 3168.00 | 3228.00 | 96 | 3154.00 | 3173.00 | 100 | 2.19% | 2.42% |
| WILLIAM HILL | 269.70 | 0.00% | 0.00 | 679350 | 269.70 | 269.30 | 269.90 | 1485 | 269.60 | 270.00 | 8000 | 0.00% | 0.04% |
| WIRECARD | 0.69 | - | - | - | - | - | - | 5 | 0.70 | 7.00 | 260 | 126.57% | 126.57% |
| Wolters Kluwer | 69.88 | -0.03% | -0.02 | 3919 | 69.29 | 69.18 | 69.88 | 50 | 69.90 | 69.78 | 6 | -1.15% | 0.72% |
| Zardoya Otis | 5.77 | 0.00% | 0.00 | - | 5.77 | 5.77 | 5.77 | 423 | 5.77 | 6.50 | 25 | 0.00% | -3.35% |
| Colruyt | 51.17 | 0.00% | 0.00 | - | 51.17 | 51.17 | 51.17 | 1 | 52.00 | 51.02 | 8 | 4.71% | 5.48% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung