Finanz und Wirtschaft 
04.07.2020 12:22:29
Chart
Kursdaten
| Kurs | 512.50 | Eröffnung | 512.50 |
| Diff. absolut | -0.07 | Tages-Hoch | 512.50 |
| Diff. % | -0.01 % | Tages-Tief | 512.50 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 02.07.2020 | 512.57 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 03.07.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 04.07.2020 / 12:22 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -15.04% | 625.9 | 366.8 |
| 1 Woche | 2.34% | 512.6 | 502.0 |
| 1 Monat | -1.69% | 530.4 | 495.6 |
| 3 Monate | 24.05% | 530.4 | 428.6 |
| 6 Monate | -15.47% | 625.9 | 366.8 |
| 1 Jahr | -5.35% | 625.9 | 366.8 |
| 3 Jahre | -3.58% | 625.9 | 366.8 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1&1 Drillisch | 23.48 | -0.13% | -0.03 | 3713 | 23.55 | 23.44 | 23.83 | 100 | 23.47 | 23.53 | 100 | 1.56% | 2.98% |
| A2A SpA | 1.28 | -0.12% | -0.00 | 288611 | 1.29 | 1.27 | 1.30 | 2787 | 1.28 | 1.28 | 3200 | 3.14% | -23.52% |
| AA | 23.30 | -1.27% | -0.30 | 1068499 | 23.05 | 22.40 | 23.65 | 30134 | 21.95 | 24.00 | 2300 | -1.89% | -60.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 29.73 | 0.75% | 0.22 | 42832 | 29.65 | 29.51 | 29.89 | 288 | 29.71 | 29.78 | 130 | 5.13% | -25.60% |
| Aareal Bank | 17.13 | -0.70% | -0.12 | 10112 | 17.39 | 17.00 | 17.40 | 70 | 17.13 | 17.24 | 60 | 1.36% | -43.37% |
| Abengoa B | 0.00 | 6.25% | 0.00 | 175032 | 0.00 | 0.00 | 0.00 | 1000000 | 0.00 | 0.00 | 50000 | -10.53% | -64.58% |
| ACEA | 17.32 | -1.31% | -0.23 | 3945 | 17.49 | 17.27 | 17.49 | 179 | 17.19 | 17.39 | 220 | 1.46% | -6.18% |
| Ackermans & van Haar | 115.30 | -1.03% | -1.20 | 1118 | 115.80 | 114.90 | 116.70 | 30 | 114.70 | 115.60 | 30 | 0.44% | -17.58% |
| Addtech B | 375.60 | -0.95% | -3.60 | 15207 | 381.20 | 374.80 | 386.00 | 1236 | 373.80 | 379.40 | 1234 | 4.28% | 24.17% |
| Aedifica | 96.80 | -1.43% | -1.40 | 9669 | 98.00 | 96.50 | 98.10 | 23 | 96.70 | 97.60 | 46 | -2.22% | -14.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Gruppen ASA | 177.40 | -0.34% | -0.60 | 262 | 177.20 | 176.40 | 177.40 | 207 | 176.40 | 178.80 | 220 | 4.48% | 0.80% |
| AF Poeyry B | 201.40 | -0.20% | -0.40 | 5660 | 201.40 | 201.00 | 204.40 | 2319 | 199.30 | 202.40 | 2327 | 1.00% | -7.95% |
| Air France-KLM | 4.15 | -0.57% | -0.02 | 88487 | 4.21 | 4.06 | 4.21 | 3221 | 4.12 | 4.21 | 631 | 2.65% | -58.10% |
| AIXTRON | 10.89 | 0.41% | 0.04 | 34690 | 10.95 | 10.87 | 11.12 | 172 | 10.80 | 10.90 | 250 | 5.78% | 28.21% |
| Akastor ASA | 4.68 | 0.00% | 0.00 | 3548 | 4.68 | 4.67 | 4.77 | 1315 | 4.68 | 4.90 | 2857 | -3.40% | -52.68% |
| Aker ASA | 358.60 | -1.16% | -4.20 | 17043 | 361.20 | 355.00 | 363.60 | 876 | 355.80 | 363.00 | 218 | 2.34% | -33.96% |
| Aker BP | 179.60 | -1.80% | -3.30 | 78641 | 182.20 | 178.35 | 182.20 | 302 | 179.30 | 194.00 | 230 | -0.47% | -37.66% |
| AKER SOLUTIONS | 8.50 | 0.24% | 0.02 | 58395 | 8.37 | 8.34 | 8.56 | 4073 | 8.45 | 8.98 | 1082 | -2.30% | -65.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alten | 70.30 | -4.39% | -3.23 | 21060 | 73.30 | 70.00 | 73.50 | 181 | 69.30 | 71.40 | 174 | -8.82% | -37.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 24.28 | -0.04% | -0.01 | 18753 | 24.33 | 24.15 | 24.47 | 139 | 24.27 | 24.31 | 141 | 2.36% | -5.30% |
| AMS AG | 14.75 | 3.07% | 0.44 | 64869 | 14.50 | 14.26 | 14.87 | 217 | 14.71 | 14.85 | 1481 | 6.54% | -62.55% |
| Anima | 4.07 | 2.21% | 0.09 | 97573 | 4.00 | 3.98 | 4.08 | 536 | 4.04 | 4.13 | 5773 | 4.20% | -11.98% |
| Aperam | 24.98 | -0.68% | -0.17 | 11242 | 25.29 | 24.79 | 25.32 | 421 | 24.93 | 25.21 | 116 | 3.78% | -12.69% |
| Arcadis | 16.57 | 1.16% | 0.19 | 2586 | 16.49 | 16.37 | 16.61 | 503 | 16.36 | 16.63 | 219 | 5.88% | -20.11% |
| ASM International | 139.95 | 2.34% | 3.20 | 53651 | 137.40 | 137.40 | 141.95 | 203 | 137.90 | 140.05 | 64 | 7.32% | 39.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASTM | 19.33 | -1.33% | -0.26 | 10783 | 19.55 | 19.15 | 19.55 | 96 | 19.33 | 19.55 | 561 | -2.77% | -29.04% |
| Aston Martin Lagonda | 47.46 | -4.74% | -2.36 | 1113778 | 50.30 | 45.04 | 50.30 | 500 | 41.00 | 47.80 | 3596 | -8.29% | -90.86% |
| AT&S Austria Techn. | 15.78 | 1.15% | 0.18 | 1415 | 15.66 | 15.52 | 15.86 | 1889 | 15.08 | 15.84 | 500 | 1.15% | -20.94% |
| Atea | 94.50 | -1.25% | -1.20 | 2443 | 95.80 | 94.50 | 96.30 | 757 | 93.90 | 105.60 | 896 | -0.94% | -26.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atresmedia Co.d.Medi | 2.41 | 2.81% | 0.07 | 29313 | 2.32 | 2.28 | 2.42 | 1105 | 2.38 | 2.45 | 5202 | 5.19% | -30.62% |
| Atrium European Real | 2.71 | 1.12% | 0.03 | 1031 | 2.78 | 2.71 | 2.78 | 1850 | 2.66 | 2.71 | 201 | 1.88% | -21.98% |
| Atrium Ljungberg B | 134.80 | -0.30% | -0.40 | 4153 | 136.00 | 133.40 | 136.00 | 1963 | 133.60 | 135.60 | 756 | 0.45% | -40.35% |
| AURUBIS | 56.20 | 1.08% | 0.60 | 9457 | 55.62 | 55.22 | 56.23 | 30 | 56.12 | 56.28 | 149 | 5.32% | 2.63% |
| Austevoll Seafood | 77.95 | -0.38% | -0.30 | 21707 | 78.15 | 77.60 | 78.80 | 497 | 77.35 | 79.00 | 299 | 4.07% | -13.49% |
| AUTOGRILL | 4.66 | -1.23% | -0.06 | 96949 | 4.73 | 4.62 | 4.74 | 700 | 4.66 | 4.68 | 550 | -1.19% | -50.24% |
| Avance Gas Holding | 18.14 | 0.67% | 0.12 | 16211 | 17.88 | 17.63 | 18.24 | 15719 | 17.90 | 18.20 | 2207 | 9.15% | -64.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4103.00 | -0.77% | -32.00 | 7037 | 4180.00 | 4095.00 | 4202.00 | 3 | 4102.00 | 4105.00 | 40 | -0.70% | -11.76% |
| AZIMUT | 15.35 | -1.29% | -0.20 | 15519 | 15.59 | 15.28 | 15.59 | 221 | 15.32 | 15.34 | 225 | 2.81% | -28.09% |
| B & M Europ.Value Re | 427.80 | -0.65% | -2.80 | 1007801 | 426.10 | 424.70 | 434.20 | 1974 | 424.50 | 428.00 | 612 | 9.05% | 4.21% |
| BAE SYSTEMS | 480.10 | -0.52% | -2.50 | 823025 | 486.20 | 476.90 | 486.70 | 634 | 480.00 | 480.30 | 650 | -1.82% | -15.27% |
| Bakkafrost P/F | 601.00 | 0.67% | 4.00 | 17244 | 597.00 | 595.00 | 603.00 | 100 | 598.50 | 602.00 | 100 | 2.04% | -7.54% |
| BALFOUR BEATTY | 266.40 | 0.53% | 1.40 | 135761 | 264.20 | 263.00 | 267.40 | 751 | 266.20 | 267.00 | 602 | 2.62% | 1.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 26.76 | -0.22% | -0.06 | 19399 | 26.76 | 26.54 | 26.90 | 134 | 26.72 | 26.92 | 280 | 3.24% | -7.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bank of Cyprus Holdi | 0.62 | 0.00% | 0.00 | - | 0.62 | 0.62 | 0.62 | 154 | 0.62 | 1.11 | 40000 | -0.48% | -48.93% |
| Bank of Georgia | 1096.00 | -0.72% | -8.00 | 13228 | 1086.00 | 1084.00 | 1100.00 | 452 | 1094.00 | 1200.00 | 121 | 3.40% | -32.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1950.00 | 0.00% | 0.00 | - | 1950.00 | 1950.00 | 1950.00 | 2 | 1935.00 | 1970.00 | 4 | -2.01% | -20.08% |
| Barco | 22.90 | -0.54% | -0.12 | 6687 | 23.20 | 22.87 | 23.43 | 1273 | 22.38 | 23.23 | 1195 | 3.75% | -26.97% |
| Basware | 30.80 | 1.65% | 0.50 | 135 | 30.70 | 30.45 | 30.80 | 101 | 30.70 | 31.10 | 101 | 5.48% | 29.82% |
| BayWa Vink. | 29.00 | -0.17% | -0.05 | 717 | 29.35 | 28.95 | 29.35 | 75 | 28.45 | 29.55 | 73 | 1.40% | 2.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.85 | 0.38% | 0.01 | 183451 | 1.85 | 1.78 | 1.86 | 4500 | 1.85 | 1.88 | 1166 | 9.95% | -12.84% |
| BEAZLEY PLC LS -,05 | 423.80 | -1.07% | -4.60 | 177393 | 433.40 | 422.60 | 433.60 | 1275 | 423.00 | 424.20 | 1266 | 3.01% | -23.91% |
| Befimmo | 38.90 | -0.77% | -0.30 | 2636 | 38.95 | 38.52 | 38.95 | 26 | 38.25 | 39.80 | 20 | -1.08% | -27.96% |
| Beijer Alma B | 100.80 | 2.23% | 2.20 | 6320 | 100.60 | 100.40 | 101.90 | 1150 | 99.30 | 100.60 | 782 | 5.66% | -35.63% |
| Bekaert | 17.20 | 0.23% | 0.04 | 2664 | 17.22 | 16.92 | 17.24 | 103 | 17.19 | 17.22 | 80 | -1.32% | -35.19% |
| BELLWAY | 2490.00 | -2.24% | -57.00 | 25822 | 2540.00 | 2484.50 | 2564.00 | 1023 | 2421.00 | 2493.00 | 21 | -2.35% | -34.49% |
| Beneteau | 5.90 | -2.92% | -0.18 | 10857 | 6.01 | 5.87 | 6.01 | 302 | 5.89 | 5.91 | 350 | -5.98% | -45.27% |
| Bergman & Beving B | 70.90 | 0.00% | 0.00 | - | 70.90 | 70.90 | 70.90 | 126 | 71.10 | 71.70 | 28 | 5.82% | -12.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 66.30 | 0.45% | 0.30 | 5885 | 66.00 | 66.00 | 67.40 | 6954 | 66.00 | 67.20 | 6975 | 1.53% | 51.51% |
| Bilfinger SE | 16.82 | 0.72% | 0.12 | 8902 | 16.99 | 16.41 | 16.99 | 136 | 16.79 | 16.83 | 180 | 6.19% | -51.36% |
| Bilia A | 76.50 | -0.26% | -0.20 | 11648 | 76.90 | 76.15 | 77.50 | 456 | 76.00 | 77.30 | 4158 | 1.66% | -27.97% |
| BillerudKorsnäs | 132.30 | -0.56% | -0.75 | 56158 | 133.40 | 132.10 | 135.95 | 2235 | 131.00 | 133.40 | 3508 | 0.23% | 19.35% |
| BODYCOTE PLC LS -,17 | 613.50 | -0.65% | -4.00 | 39688 | 618.50 | 602.00 | 619.50 | 206 | 612.50 | 756.00 | 10 | -2.93% | -35.62% |
| BME | 32.60 | -1.03% | -0.34 | 1 | 32.60 | 32.60 | 32.60 | 81 | 32.46 | 33.46 | 79 | -1.03% | -4.68% |
| Borregaard | 99.00 | -2.94% | -3.00 | 5831 | 102.20 | 99.00 | 102.20 | 3920 | 98.30 | 110.00 | 68 | -2.56% | 4.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bper Banca | 2.18 | -0.09% | -0.00 | 191461 | 2.20 | 2.15 | 2.20 | 3000 | 2.17 | 2.20 | 3000 | 0.46% | -51.43% |
| Brederode | 75.70 | 1.47% | 1.10 | 38 | 76.00 | 75.70 | 76.00 | 87 | 58.00 | 77.10 | 35 | 0.80% | 2.02% |
| BREMBO | 8.29 | -1.89% | -0.16 | 41880 | 8.45 | 8.21 | 8.45 | 210 | 8.27 | 8.35 | 550 | 0.30% | -25.00% |
| BREWIN DOLPHIN | 250.00 | -1.19% | -3.00 | 31294 | 252.50 | 248.00 | 254.00 | 201 | 249.50 | 252.00 | 1174 | -3.29% | -32.61% |
| BRITVIC | 772.50 | 0.13% | 1.00 | 72100 | 773.50 | 770.00 | 781.00 | 787 | 772.50 | 773.50 | 309 | -0.90% | -14.50% |
| BROWN GROUP | 34.35 | 0.00% | 0.00 | - | 34.35 | 34.35 | 34.35 | 2500 | 30.00 | 50.00 | 2760 | -8.03% | -78.40% |
| BRUNELLO CUCINELLI | 25.42 | 0.47% | 0.12 | 8421 | 25.32 | 25.30 | 25.52 | 59 | 25.16 | 25.46 | 100 | -4.08% | -19.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUZZI UNICEM | 19.28 | -1.23% | -0.24 | 7745 | 19.65 | 19.21 | 19.73 | 350 | 19.07 | 19.57 | 1419 | 1.02% | -14.27% |
| BW LPG | 30.66 | -2.73% | -0.86 | 165970 | 31.74 | 30.21 | 31.86 | 12641 | 30.46 | 33.56 | 945 | 7.88% | -58.51% |
| C&C Group | 225.50 | -1.10% | -2.50 | 24812 | 230.50 | 224.50 | 230.50 | 5053 | 223.00 | 226.00 | 78 | -2.38% | -43.91% |
| CA IMMO | 29.50 | 0.51% | 0.15 | 9427 | 29.50 | 29.30 | 29.52 | 303 | 29.45 | 29.75 | 106 | 0.34% | -21.02% |
| CAIRN ENERGY | 119.60 | -3.47% | -4.30 | 22996 | 124.00 | 118.50 | 124.00 | 606 | 119.00 | 120.80 | 1336 | 3.82% | -41.83% |
| CAPITAL & COUNTIES | 151.30 | -0.13% | -0.20 | 93041 | 151.30 | 149.40 | 152.40 | 239 | 151.20 | 151.60 | 1400 | 1.68% | -42.03% |
| Cargotec B | 20.80 | -0.76% | -0.16 | 8372 | 20.96 | 20.64 | 20.96 | 2137 | 20.64 | 20.98 | 2131 | 1.07% | -31.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Castellum | 178.00 | -1.03% | -1.85 | 34165 | 178.90 | 177.80 | 180.45 | 1666 | 175.85 | 180.05 | 1606 | 1.54% | -19.13% |
| Caverion | 6.23 | 0.48% | 0.03 | 10824 | 6.20 | 6.16 | 6.24 | 1312 | 6.17 | 6.29 | 1312 | 3.66% | -13.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CGG | 0.98 | -1.27% | -0.01 | 494739 | 0.99 | 0.96 | 0.99 | 12771 | 0.97 | 0.98 | 45519 | -2.72% | -66.16% |
| CHEMRING GROUP | 246.00 | 0.41% | 1.00 | 10647 | 247.50 | 244.00 | 247.50 | 371 | 244.50 | 269.00 | 288 | 0.41% | 2.93% |
| CFE | 59.20 | -1.99% | -1.20 | 16 | 59.80 | 59.20 | 60.00 | 49 | 59.30 | 60.10 | 44 | -3.58% | -39.09% |
| Citycon | 6.26 | -0.16% | -0.01 | 1667 | 6.26 | 6.23 | 6.27 | 4257 | 6.23 | 9.41 | 32 | 1.46% | -33.16% |
| Clas Ohlson B | 105.50 | -0.94% | -1.00 | 1710 | 106.20 | 105.50 | 106.60 | 877 | 104.60 | 106.10 | 877 | 2.53% | -6.39% |
| CLOSE BROTHERS GROUP | 1112.00 | -3.22% | -37.00 | 15137 | 1151.00 | 1095.00 | 1151.00 | 434 | 1109.00 | 1112.00 | 93 | 1.92% | -30.63% |
| COFINIMMO | 122.00 | -0.81% | -1.00 | 2867 | 123.20 | 121.80 | 123.60 | 23 | 121.80 | 122.20 | 133 | -1.61% | -7.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 18.22 | -0.87% | -0.16 | 20407 | 18.63 | 18.15 | 18.65 | 184 | 12.00 | 18.80 | 1928 | 1.39% | -26.41% |
| Const&Auxiliar de Fe | 32.00 | -1.99% | -0.65 | 1404 | 32.50 | 32.00 | 32.65 | 890 | 31.40 | 32.25 | 40 | 5.96% | -21.86% |
| Countrywide | 112.10 | -0.27% | -0.30 | 207 | 108.80 | 108.80 | 112.10 | 5000 | 111.00 | 112.10 | 211 | 6.76% | -66.79% |
| CREDEM | 4.53 | 1.12% | 0.05 | 2951 | 4.48 | 4.44 | 4.53 | 440 | 4.51 | 5.60 | 4085 | 4.02% | -12.31% |
| CREDITO VALTELLINESE | 5.80 | 2.67% | 0.15 | 2556 | 5.48 | 5.48 | 5.84 | 108 | 5.75 | 5.82 | 4894 | 10.00% | 8076.30% |
| CTS Eventim & Co. | 37.30 | -2.25% | -0.86 | 47935 | 38.24 | 37.24 | 38.24 | 64 | 37.28 | 37.36 | 70 | 0.89% | -33.75% |
| CTT-Correios de Port | 2.11 | 0.12% | 0.00 | 53023 | 2.12 | 2.09 | 2.12 | 17 | 2.09 | 2.12 | 843 | 0.24% | -33.98% |
| D'Ieteren | 49.25 | -0.51% | -0.25 | 1789 | 50.00 | 49.15 | 50.10 | 42 | 49.10 | 49.30 | 7 | 0.25% | -20.95% |
| DANIELI & C | 11.24 | -2.60% | -0.30 | 374 | 11.34 | 11.24 | 11.36 | 680 | 11.02 | 11.34 | 680 | -1.06% | -31.46% |
| DANIELI +C.RISP.NC E | 7.12 | -2.33% | -0.17 | 734 | 7.12 | 7.12 | 7.18 | 1000 | 7.03 | 7.24 | 1000 | -0.70% | -29.08% |
| DE LA RUE | 137.80 | 1.77% | 2.40 | 17792 | 134.20 | 134.20 | 137.80 | 1134 | 138.00 | 177.00 | 61 | -8.01% | -1.01% |
| De'Longhi | 24.68 | 1.65% | 0.40 | 17907 | 24.32 | 24.32 | 24.84 | 230 | 24.46 | 24.84 | 117 | 6.10% | 30.72% |
| Derwent London | 2882.00 | -1.23% | -36.00 | 13186 | 2931.00 | 2876.00 | 2931.00 | 338 | 2868.00 | 2888.00 | 317 | 3.00% | -28.09% |
| DEUTSCHE EUROSHOP | 12.90 | -2.12% | -0.28 | 6545 | 13.15 | 12.73 | 13.15 | 128 | 12.72 | 13.22 | 653 | 4.71% | -51.03% |
| Dialog Semiconductor | 40.88 | -0.17% | -0.07 | 42832 | 40.78 | 40.70 | 41.72 | 56 | 40.54 | 40.89 | 74 | 2.84% | -9.64% |
| DiaSorin | 171.10 | 0.47% | 0.80 | 4029 | 171.60 | 169.90 | 173.00 | 22 | 171.10 | 172.40 | 22 | -0.93% | 48.27% |
| DMG Mori | 40.60 | 0.00% | 0.00 | 63 | 40.50 | 40.50 | 40.65 | 75 | 40.35 | 60.40 | 31 | 0.31% | -4.81% |
| DNO ASA | 5.80 | -2.19% | -0.13 | 384550 | 5.94 | 5.78 | 5.96 | 14184 | 5.76 | 5.83 | 6483 | -6.72% | -49.90% |
| DO & Co | 44.50 | -1.55% | -0.70 | 7696 | 45.35 | 44.25 | 45.35 | 51 | 44.40 | 44.95 | 59 | -4.20% | -47.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DOMINOS PIZZA UK&IRL | 316.60 | -0.31% | -1.00 | 54395 | 320.00 | 315.40 | 320.00 | 1769 | 314.40 | 319.20 | 1769 | 2.93% | -1.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DS Smith | 290.30 | -1.86% | -5.50 | 1863386 | 295.20 | 289.00 | 306.00 | 1561 | 289.90 | 290.70 | 1043 | -11.28% | -24.34% |
| Dürr | 22.96 | -1.12% | -0.26 | 26192 | 23.38 | 22.86 | 23.48 | 80 | 22.94 | 23.22 | 124 | 1.95% | -24.70% |
| DUNELM GROUP | 1221.00 | -0.73% | -9.00 | 15815 | 1239.00 | 1205.00 | 1239.00 | 474 | 1215.00 | 1229.00 | 483 | 4.90% | 5.17% |
| EBRO FOODS | 18.45 | 0.00% | 0.00 | 3762 | 18.50 | 18.40 | 18.50 | 275 | 18.44 | 18.48 | 55 | 0.71% | -5.09% |
| Econocom Group | 1.77 | -1.11% | -0.02 | 33673 | 1.79 | 1.73 | 1.80 | 210 | 1.73 | 1.78 | 167 | -0.56% | -27.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROCOMPONENTS | 666.50 | -0.89% | -6.00 | 77583 | 685.25 | 665.50 | 685.25 | 158 | 665.50 | 667.00 | 971 | -0.74% | -1.41% |
| Elementis | 63.08 | -1.87% | -1.20 | 18570 | 63.25 | 62.40 | 64.00 | 4592 | 62.75 | 77.00 | 400 | 1.24% | -64.84% |
| Elia Group | 98.40 | -0.10% | -0.10 | 8598 | 98.90 | 97.90 | 100.20 | 50 | 97.40 | 98.70 | 150 | 3.14% | 24.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 5.11 | -1.73% | -0.09 | 136 | 5.21 | 5.10 | 5.21 | 417 | 5.03 | 5.12 | 60 | 0.20% | -37.68% |
| EnQuest | 13.92 | -0.85% | -0.12 | 777608 | 14.08 | 13.90 | 14.32 | 29667 | 13.00 | 14.06 | 30633 | -1.14% | -34.89% |
| Entra ASA | 127.70 | 0.95% | 1.20 | 17353 | 127.80 | 126.70 | 128.40 | 3688 | 127.10 | 128.60 | 299 | 2.82% | -12.05% |
| ERG | 20.80 | 0.78% | 0.16 | 24015 | 20.60 | 20.42 | 20.94 | 140 | 20.64 | 20.84 | 96 | 10.40% | 8.05% |
| Essentra | 316.40 | 8.06% | 23.60 | 11659 | 298.00 | 295.80 | 325.00 | 5000 | 228.00 | 317.80 | 192 | 7.18% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurofins Scientific | 557.40 | -0.89% | -5.00 | 3316 | 561.80 | 556.80 | 569.60 | 15 | 556.60 | 558.00 | 15 | 1.47% | 12.79% |
| Euronav | 7.41 | 1.79% | 0.13 | 132460 | 7.31 | 7.26 | 7.43 | 1126 | 7.40 | 7.41 | 615 | 3.71% | -32.37% |
| EVRAZ | 280.70 | -2.53% | -7.30 | 137774 | 289.40 | 278.80 | 291.80 | 10000 | 248.50 | 280.80 | 1300 | -3.34% | -30.02% |
| EVS Broadcast Eq. | 16.28 | 0.99% | 0.16 | 761 | 16.14 | 16.14 | 16.40 | 3 | 16.26 | 17.00 | 42 | 0.00% | -26.17% |
| Fabege | 113.35 | 0.04% | 0.05 | 96351 | 113.60 | 111.85 | 113.60 | 100 | 112.95 | 113.55 | 100 | 3.85% | -27.25% |
| Fagron | 18.70 | -0.95% | -0.18 | 46983 | 18.89 | 18.67 | 18.91 | 110 | 18.73 | 18.88 | 140 | -2.20% | -3.06% |
| Fastighets Balder B | 365.30 | 0.00% | 0.00 | 51551 | 364.90 | 360.90 | 369.00 | 811 | 361.30 | 370.30 | 780 | 2.76% | -15.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Financière de Tubize | 83.00 | 0.12% | 0.10 | 761 | 82.60 | 82.60 | 83.60 | 125 | 82.00 | 83.10 | 15 | -1.66% | 30.09% |
| FinecoBank S.p.A. | 12.46 | -0.08% | -0.01 | 451055 | 12.49 | 12.38 | 12.73 | 286 | 12.45 | 12.46 | 440 | 4.75% | 16.23% |
| FIRSTGROUP | 49.92 | 1.05% | 0.52 | 28971 | 49.78 | 49.20 | 50.10 | 7237 | 49.00 | 50.20 | 1268 | 1.01% | -60.22% |
| Fiskars | 10.34 | -0.39% | -0.04 | 407 | 10.32 | 10.30 | 10.34 | 29 | 10.00 | 14.76 | 190 | 0.98% | -8.17% |
| FLUGHAFEN WIEN | 25.25 | -1.17% | -0.30 | 4 | 25.25 | 25.25 | 25.25 | 106 | 24.95 | 25.70 | 103 | -0.79% | -33.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 10662.50 | -0.95% | -102.50 | 9409 | 10775.00 | 10630.00 | 10910.00 | 50 | 10660.00 | 10745.00 | 200 | -3.46% | 17.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FCC | 8.57 | 0.59% | 0.05 | 109 | 8.57 | 8.57 | 8.57 | 430 | 8.54 | 8.61 | 240 | 2.39% | -21.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| freenet | 14.30 | -1.06% | -0.15 | 61591 | 14.48 | 14.25 | 14.48 | 210 | 14.21 | 14.31 | 599 | 2.34% | -30.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galapagos | 178.25 | 0.22% | 0.40 | 16604 | 177.40 | 177.10 | 181.85 | 30 | 178.10 | 178.30 | 20 | 0.25% | -4.53% |
| GALLIFORD TRY PLC LS | 114.64 | -1.58% | -1.84 | 57208 | 117.06 | 114.38 | 117.06 | 671 | 109.92 | 115.68 | 258 | -0.03% | -26.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 138.00 | 2.37% | 3.20 | 6660 | 137.20 | 136.00 | 138.40 | 24 | 137.60 | 149.80 | 1662 | 8.15% | -27.29% |
| Genmab | 2214.00 | -0.23% | -5.00 | 11219 | 2210.00 | 2185.00 | 2230.00 | 17 | 2198.00 | 2236.00 | 17 | 3.82% | 49.39% |
| GENUS | 3514.00 | 0.46% | 16.00 | 3149 | 3532.00 | 3498.00 | 3558.00 | 177 | 3508.00 | 3516.00 | 190 | -1.35% | 10.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.72 | 0.00% | 0.00 | - | 0.72 | 0.72 | 0.72 | 1700 | 0.71 | 0.72 | 1768 | -0.82% | -39.06% |
| Gerresheimer | 87.85 | 1.62% | 1.40 | 13197 | 86.80 | 86.60 | 88.15 | 20 | 87.85 | 87.95 | 20 | 9.13% | 26.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GIMV | 50.20 | 0.20% | 0.10 | 95 | 50.20 | 50.20 | 50.40 | 25 | 49.90 | 50.40 | 14 | -6.08% | -8.73% |
| GN Store Nord | 366.20 | -0.05% | -0.20 | 33563 | 369.60 | 364.30 | 374.60 | 103 | 363.40 | 370.90 | 102 | 2.32% | 16.51% |
| GO-AHEAD GROUP | 816.50 | 0.12% | 1.00 | 3727 | 811.00 | 783.00 | 817.00 | 33 | 806.00 | 820.50 | 66 | -9.03% | -63.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 670.50 | 0.45% | 3.00 | 44742 | 658.50 | 655.50 | 671.00 | 845 | 667.00 | 672.50 | 120 | 5.09% | -23.11% |
| GRAINGER | 297.60 | 0.13% | 0.40 | 229257 | 297.00 | 296.60 | 300.40 | 2177 | 297.20 | 297.60 | 153 | 6.74% | -4.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 636.20 | -0.90% | -5.80 | 21334 | 642.40 | 634.00 | 643.00 | 581 | 635.60 | 636.60 | 495 | 0.13% | -26.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1666.00 | 2.15% | 35.00 | 16076 | 1661.00 | 1641.00 | 1673.00 | 101 | 1648.00 | 1679.00 | 375 | -1.07% | -27.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRUPO CATALANA NOM.E | 20.55 | -0.48% | -0.10 | 278 | 20.65 | 20.55 | 20.65 | 90 | 20.40 | 20.50 | 59 | 1.48% | -34.55% |
| HALFORDS GROUP | 171.80 | 8.80% | 13.90 | 301159 | 158.80 | 156.80 | 172.00 | 10 | 100.00 | 185.00 | 50 | 12.73% | 1.66% |
| Halma | 2274.00 | -1.52% | -35.00 | 46206 | 2336.00 | 2273.00 | 2350.00 | 100 | 2264.00 | 2281.00 | 400 | -1.17% | 7.62% |
| Hamburger HafenLog | 15.16 | -0.52% | -0.08 | 312 | 15.16 | 15.16 | 15.19 | 992 | 14.64 | 15.38 | 110 | 1.20% | -38.37% |
| HAYS | 121.50 | 0.87% | 1.05 | 344913 | 120.80 | 118.70 | 121.50 | 3574 | 121.20 | 121.50 | 548 | -0.41% | -33.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HERA | 3.42 | 0.18% | 0.01 | 207327 | 3.43 | 3.39 | 3.45 | 1080 | 3.42 | 3.42 | 1600 | 2.52% | -12.35% |
| Hexpol B | 69.05 | -1.36% | -0.95 | 45054 | 70.20 | 68.90 | 70.60 | 6742 | 68.55 | 69.50 | 517 | -0.93% | -24.82% |
| HISCOX LTD LS-,065 | 798.40 | -0.84% | -6.80 | 52275 | 812.80 | 768.40 | 812.80 | 3296 | 776.20 | 804.80 | 156 | 3.69% | -43.77% |
| HOCHSCHILD MINING | 186.80 | -1.22% | -2.30 | 179052 | 190.50 | 181.80 | 190.50 | 2150 | 183.70 | 194.90 | 2150 | -2.45% | 1.91% |
| Holmen B | 299.00 | -1.52% | -4.60 | 11987 | 304.00 | 298.60 | 305.20 | 1496 | 297.20 | 301.60 | 1551 | 0.20% | 5.28% |
| HOMESERVE | 1285.00 | 0.47% | 6.00 | 61315 | 1285.00 | 1279.00 | 1306.00 | 264 | 1283.00 | 1285.00 | 264 | -1.08% | 2.15% |
| HOWDEN JOINERY GROUP | 544.00 | -2.16% | -12.00 | 203119 | 554.40 | 543.00 | 557.60 | 934 | 543.60 | 544.80 | 927 | -1.23% | -19.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 117.20 | -0.42% | -0.50 | 5907 | 118.60 | 116.80 | 118.70 | 3942 | 116.60 | 118.20 | 3962 | 1.03% | -36.79% |
| Huhtamäki | 35.22 | -2.06% | -0.74 | 22666 | 35.64 | 35.22 | 35.82 | 154 | 35.00 | 35.70 | 171 | -0.06% | -14.74% |
| HUNTING | 220.60 | 2.41% | 5.20 | 4415 | 221.80 | 215.80 | 222.60 | 201 | 193.80 | 280.00 | 1274 | 5.55% | -47.58% |
| Hyve Group | 96.70 | -1.23% | -1.20 | 26027 | 98.60 | 95.40 | 98.60 | 2772 | 96.70 | 140.00 | 320 | -7.38% | -83.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ICA Gruppen | 434.90 | -0.57% | -2.50 | 13660 | 438.90 | 434.00 | 441.60 | 680 | 430.30 | 439.20 | 1065 | -3.27% | -0.55% |
| IG GROUP HOLDINGS | 845.50 | 1.44% | 12.00 | 77856 | 840.00 | 835.00 | 850.00 | 205 | 839.00 | 850.00 | 1185 | 3.30% | 21.41% |
| INDIVIOR PLC DL 0,10 | 90.65 | 9.35% | 7.75 | 77989 | 83.35 | 83.35 | 91.30 | 3344 | 90.60 | 92.20 | 7877 | 14.46% | 131.96% |
| Indra Sistemas A | 7.03 | -1.26% | -0.09 | 52202 | 7.12 | 7.00 | 7.15 | 550 | 7.02 | 7.03 | 191 | -0.28% | -31.08% |
| Indutrade | 377.60 | -0.32% | -1.20 | 4838 | 381.60 | 376.60 | 384.20 | 318 | 375.40 | 380.60 | 1230 | 2.22% | 12.51% |
| Intermediate Capital | 1270.00 | 0.24% | 3.00 | 40871 | 1286.00 | 1260.00 | 1286.00 | 300 | 1267.00 | 1270.00 | 243 | -2.46% | -21.31% |
| INTERPUMP GROUP | 26.46 | -0.23% | -0.06 | 9978 | 26.48 | 26.38 | 26.88 | 137 | 26.42 | 26.46 | 131 | -0.08% | -6.63% |
| INTL PERSONAL FIN | 59.50 | 5.87% | 3.30 | 3806 | 58.00 | 57.60 | 59.90 | 10 | 55.00 | 65.00 | 50 | 4.75% | -64.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 182.10 | 0.28% | 0.50 | 14222 | 184.90 | 179.20 | 186.20 | 1444 | 180.50 | 186.50 | 54 | 8.85% | -34.82% |
| IPSOS | 21.65 | -1.59% | -0.35 | 9013 | 21.90 | 21.55 | 22.05 | 228 | 21.15 | 21.95 | 130 | -4.20% | -24.96% |
| IREN | 2.27 | 0.44% | 0.01 | 84499 | 2.25 | 2.25 | 2.28 | 3000 | 2.25 | 2.30 | 3000 | 1.98% | -17.95% |
| IRISH CONTINENTAL | 3.55 | -1.93% | -0.07 | 266 | 3.55 | 3.55 | 3.55 | 1551 | 3.50 | 3.74 | 5725 | -2.74% | -16.57% |
| ITALMOBILIARE | 29.30 | 0.00% | 0.00 | 250 | 29.15 | 29.10 | 29.40 | 250 | 29.00 | 29.80 | 250 | 1.91% | 21.58% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JM | 217.30 | 0.65% | 1.40 | 24664 | 216.70 | 215.20 | 220.00 | 2149 | 215.10 | 218.80 | 2163 | 5.43% | -21.75% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 20.70 | 1.77% | 0.36 | 25232 | 20.58 | 20.58 | 21.02 | 50 | 20.62 | 20.74 | 86 | 7.64% | -3.72% |
| Jupit Fund Mgt | 256.60 | 0.59% | 1.50 | 84697 | 257.00 | 254.60 | 257.60 | 932 | 255.00 | 258.40 | 1335 | -1.84% | -37.46% |
| KAZAKHMYS | 485.40 | -2.88% | -14.40 | 36314 | 506.20 | 483.60 | 506.20 | 823 | 482.50 | 487.30 | 790 | 3.25% | -9.00% |
| KBC Ancora | 30.54 | -1.10% | -0.34 | 479 | 30.76 | 30.42 | 30.78 | 34 | 30.20 | 30.88 | 319 | 1.73% | -31.56% |
| KEMIRA | 11.65 | -0.34% | -0.04 | 27267 | 11.67 | 11.62 | 11.77 | 3806 | 11.59 | 11.75 | 3806 | 1.66% | -12.41% |
| Kier Group | 77.45 | -8.78% | -7.45 | 36079 | 82.80 | 76.40 | 82.80 | 11420 | 70.00 | 79.00 | 1943 | -14.23% | -18.94% |
| Kindred Group | 57.88 | 0.59% | 0.34 | 38559 | 58.38 | 57.36 | 58.38 | 3071 | 57.60 | 60.00 | 1000 | 2.70% | 1.12% |
| Kinepolis Group | 40.25 | -0.74% | -0.30 | 273 | 40.50 | 40.25 | 40.70 | 269 | 39.85 | 40.80 | 66 | -1.83% | -31.78% |
| Kingspan Group | 58.50 | -1.93% | -1.15 | 684 | 59.80 | 58.20 | 59.80 | 200 | 58.15 | 58.35 | 187 | 2.99% | 7.24% |
| KION GROUP | 54.80 | -1.12% | -0.62 | 58162 | 55.56 | 54.68 | 55.98 | 45 | 54.74 | 54.82 | 65 | 2.05% | -11.36% |
| KLOECKNER & CO | 4.88 | 0.49% | 0.02 | 12106 | 4.86 | 4.79 | 4.89 | 350 | 4.84 | 4.92 | 330 | 7.77% | -22.66% |
| KLOEVERN AB NAV. B S | 15.13 | 0.93% | 0.14 | 109427 | 14.98 | 14.94 | 15.22 | 30647 | 15.00 | 15.28 | 30647 | 3.00% | -34.10% |
| Klövern pref | 309.00 | 0.00% | 0.00 | - | 309.00 | 309.00 | 309.00 | 125 | 307.50 | 310.50 | 125 | -1.28% | -16.82% |
| Konecranes | 20.40 | -0.78% | -0.16 | 10617 | 20.60 | 20.36 | 20.64 | 1328 | 20.24 | 20.56 | 2175 | 1.39% | -25.47% |
| Kongsberg Auto | 0.30 | -0.34% | -0.00 | 19658 | 0.30 | 0.30 | 0.30 | 7913 | 0.28 | 0.34 | 11869 | -10.27% | -95.16% |
| Kongsberg Gruppen | 134.80 | -0.74% | -1.00 | 2845 | 136.80 | 134.40 | 138.40 | 2444 | 133.60 | 135.80 | 284 | 0.75% | -2.39% |
| Korian-Medica | 33.26 | -1.25% | -0.42 | 39326 | 33.94 | 33.24 | 33.96 | 70 | 33.20 | 33.34 | 90 | 0.48% | -20.62% |
| Krones | 57.00 | 0.71% | 0.40 | 3463 | 56.40 | 56.40 | 57.20 | 100 | 49.96 | 57.10 | 48 | 2.06% | -15.81% |
| KUKA | 40.10 | -1.23% | -0.50 | 94 | 40.50 | 40.10 | 40.50 | 139 | 35.00 | 41.20 | 150 | 5.25% | 9.12% |
| Kungsleden | 70.50 | -0.14% | -0.10 | 21207 | 70.55 | 69.95 | 71.05 | 1355 | 70.15 | 71.40 | 6557 | 1.81% | -28.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 829.00 | -0.06% | -0.50 | 267905 | 830.00 | 823.50 | 832.00 | 37 | 829.00 | 834.50 | 248 | 3.62% | 7.87% |
| Lassila & Tikanoja | 13.22 | 0.46% | 0.06 | 2314 | 13.16 | 13.16 | 13.28 | 400 | 7.60 | 13.44 | 31 | -3.78% | -15.80% |
| Latour Investment B | 171.20 | -1.61% | -2.80 | 15362 | 174.70 | 171.00 | 175.60 | 2658 | 170.20 | 172.90 | 2708 | 1.06% | 11.90% |
| LEG Immobilien | 116.32 | -0.12% | -0.14 | 41102 | 116.62 | 116.18 | 117.16 | 7 | 116.04 | 116.46 | 20 | 1.61% | 10.26% |
| LENZING | 42.55 | -0.12% | -0.05 | 997 | 42.85 | 42.35 | 42.85 | 63 | 41.95 | 43.25 | 61 | 2.04% | -48.64% |
| Leoni | 6.75 | -0.95% | -0.07 | 2836 | 6.70 | 6.70 | 6.84 | 150 | 6.75 | 6.76 | 180 | 3.37% | -34.92% |
| Leroy Seafood | 56.92 | -0.45% | -0.26 | 90705 | 57.02 | 56.92 | 57.82 | 8341 | 56.56 | 57.30 | 2066 | 2.82% | -2.37% |
| LIFCO AB B | 597.00 | -0.50% | -3.00 | 4475 | 602.50 | 593.50 | 605.00 | 779 | 593.00 | 602.00 | 498 | 2.23% | 4.19% |
| Lindab International | 110.90 | 0.00% | 0.00 | 13709 | 110.30 | 109.30 | 110.90 | 433 | 110.10 | 111.70 | 433 | 4.62% | -6.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDONMETRIC PROP PL | 218.20 | -0.18% | -0.40 | 70710 | 217.40 | 217.40 | 219.60 | 3983 | 216.40 | 219.60 | 4115 | 3.51% | -7.70% |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 425.20 | -1.21% | -5.20 | 4982 | 429.00 | 424.80 | 431.80 | 585 | 420.80 | 428.40 | 1092 | -0.47% | 3.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MARR | 12.76 | -1.85% | -0.24 | 1361 | 13.02 | 12.74 | 13.02 | 260 | 12.72 | 12.80 | 210 | -5.34% | -37.45% |
| Marston's | 55.05 | -3.59% | -2.05 | 194087 | 58.50 | 54.20 | 59.45 | 1000 | 24.86 | 66.45 | 100 | -8.86% | -56.72% |
| Mayr-Melnhof Karton | 134.00 | -2.05% | -2.80 | 1546 | 137.00 | 133.40 | 137.00 | 15 | 133.80 | 134.40 | 4 | -1.18% | 11.11% |
| Medivir B | 15.08 | 1.89% | 0.28 | 228 | 15.10 | 15.08 | 15.10 | 485 | 15.12 | 15.48 | 91 | -0.13% | 21.22% |
| Mekonomen | 66.85 | -0.30% | -0.20 | 3051 | 67.20 | 66.20 | 67.20 | 4653 | 66.35 | 67.70 | 6917 | 3.56% | -28.20% |
| Melexis | 68.55 | 2.54% | 1.70 | 1069 | 68.20 | 68.00 | 69.10 | 133 | 68.55 | 69.10 | 50 | 2.01% | 1.78% |
| Mercialys | 7.00 | -1.62% | -0.12 | 6912 | 7.19 | 7.00 | 7.19 | 254 | 7.00 | 7.01 | 240 | -4.82% | -43.23% |
| Merlin Properties SO | 7.57 | -1.69% | -0.13 | 132921 | 7.76 | 7.50 | 7.76 | 232 | 7.57 | 7.58 | 456 | 1.47% | -40.63% |
| Metropole TV M6 | 10.16 | 0.59% | 0.06 | 3385 | 10.24 | 10.12 | 10.24 | 6 | 9.87 | 10.22 | 210 | 2.73% | -39.74% |
| Metsä Board B | 6.06 | -1.38% | -0.09 | 39839 | 6.21 | 6.06 | 6.21 | 7058 | 6.03 | 6.12 | 668 | 1.42% | 0.83% |
| Metso Outotec | 4.65 | -2.88% | -0.14 | 662412 | 4.63 | 4.58 | 4.78 | 1000 | 3.20 | 4.71 | 5756 | -7.66% | -19.34% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 443.20 | -0.71% | -3.15 | 47393 | 446.90 | 435.70 | 461.80 | 74 | 443.20 | 448.70 | 5535 | 3.14% | -58.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 188.60 | -1.67% | -3.20 | 94953 | 196.60 | 180.00 | 196.60 | 5 | 172.00 | 235.00 | 31954 | -1.46% | -58.73% |
| MITIE GROUP | 83.40 | -1.88% | -1.60 | 4264 | 84.00 | 83.00 | 84.60 | 85 | 76.80 | 90.00 | 2 | -2.57% | -42.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 103.80 | -0.19% | -0.20 | 25912 | 106.20 | 103.50 | 106.20 | 2609 | 103.30 | 104.70 | 511 | -0.57% | -6.82% |
| Moncler | 33.80 | -2.51% | -0.87 | 167103 | 34.35 | 33.63 | 34.36 | 93 | 33.77 | 33.82 | 190 | -1.37% | -15.77% |
| MONEYSUPERMARKET.COM | 326.20 | -0.43% | -1.40 | 65485 | 330.80 | 325.00 | 331.80 | 800 | 324.20 | 326.80 | 750 | 0.31% | -1.54% |
| MORGAN ADVAN MAT PLC | 238.50 | 0.21% | 0.50 | 4041 | 238.50 | 238.00 | 240.00 | 1194 | 237.50 | 239.50 | 588 | 1.92% | -25.28% |
| MorphoSys | 116.60 | 0.60% | 0.70 | 10159 | 116.95 | 116.10 | 118.50 | 74 | 116.50 | 116.65 | 73 | 1.00% | -8.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MTU Aero Engines | 157.20 | -1.07% | -1.70 | 35132 | 159.95 | 155.15 | 160.90 | 50 | 157.20 | 160.50 | 25 | 4.63% | -38.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 179.70 | -0.72% | -1.30 | 172460 | 182.50 | 176.45 | 183.90 | 1302 | 178.10 | 184.30 | 1338 | -8.87% | -61.60% |
| NCC B | 157.80 | 1.41% | 2.20 | 16732 | 156.30 | 155.30 | 158.00 | 2957 | 156.30 | 158.90 | 2946 | 7.57% | 3.07% |
| Netent 'B' | 83.80 | 3.84% | 3.10 | 164203 | 80.90 | 80.00 | 84.50 | 5531 | 83.40 | 84.60 | 5558 | 12.94% | 223.55% |
| Nexans | 42.34 | -0.19% | -0.08 | 15256 | 42.60 | 42.10 | 42.88 | 50 | 42.26 | 42.34 | 52 | 7.03% | -2.58% |
| Nexity | 28.58 | -1.52% | -0.44 | 13786 | 28.92 | 28.10 | 28.92 | 55 | 28.56 | 28.60 | 70 | -1.24% | -36.35% |
| Nibe Industrier B | 209.30 | -0.43% | -0.90 | 25112 | 210.00 | 208.10 | 213.10 | 1173 | 206.70 | 211.20 | 2216 | 1.36% | 28.64% |
| Nkt A/S | 143.70 | -0.76% | -1.10 | 2747 | 146.00 | 143.40 | 146.00 | 364 | 143.00 | 146.00 | 2280 | 2.57% | -10.80% |
| Nobia | 45.86 | -0.91% | -0.42 | 18999 | 46.00 | 45.60 | 46.46 | 5196 | 45.64 | 46.20 | 2422 | 3.94% | -34.44% |
| Nordic Semi | 77.35 | 4.81% | 3.55 | 41784 | 76.75 | 76.55 | 79.40 | 988 | 76.70 | 79.00 | 503 | 8.94% | 38.62% |
| NORMA Group | 23.48 | -0.59% | -0.14 | 6010 | 24.16 | 23.48 | 24.64 | 100 | 23.48 | 23.68 | 45 | -0.38% | -38.31% |
| Norw. Air Shuttle | 2.75 | -0.22% | -0.01 | 555616 | 2.78 | 2.72 | 2.79 | 17137 | 2.73 | 2.76 | 13981 | -0.36% | -92.74% |
| Norwegian Property | 12.20 | 0.00% | 0.00 | - | 12.20 | 12.20 | 12.20 | 4 | 12.40 | 12.95 | 1444 | 0.83% | -12.86% |
| NOS SGPS | 3.60 | -1.37% | -0.05 | 103832 | 3.67 | 3.59 | 3.67 | 493 | 3.60 | 3.63 | 600 | -5.21% | -24.98% |
| Nyrstar | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 10205 | 0.10 | 0.23 | 10666 | 0.30% | -42.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.63 | -0.79% | -0.01 | 24 | 0.63 | 0.63 | 0.63 | 3600 | 0.61 | 0.62 | 4245 | -6.78% | -40.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 1995.00 | -2.68% | -55.00 | 144545 | 2056.00 | 1992.50 | 2081.00 | 355 | 1994.50 | 1997.50 | 280 | -1.82% | 56.47% |
| OEsterreichische Pos | 28.20 | 0.18% | 0.05 | 17674 | 28.50 | 28.05 | 28.50 | 1500 | 28.15 | 29.50 | 11382 | -10.19% | -17.90% |
| Olav Thon | 139.50 | 0.00% | 0.00 | - | 139.50 | 139.50 | 139.50 | 120 | 140.00 | 143.50 | 120 | 0.36% | -16.57% |
| Olvi A | 43.10 | -1.37% | -0.60 | 56 | 43.20 | 43.10 | 43.20 | 9 | 42.20 | 43.30 | 90 | 1.41% | 4.61% |
| Ontex Group | 12.79 | -1.77% | -0.23 | 8387 | 13.05 | 12.74 | 13.07 | 180 | 12.76 | 12.81 | 150 | -0.93% | -31.90% |
| Orange Belgium | 14.70 | 0.27% | 0.04 | 868 | 14.72 | 14.68 | 14.78 | 202 | 14.66 | 14.74 | 140 | 0.82% | -29.16% |
| Oriola 'B' | 2.02 | 0.25% | 0.01 | 3372 | 2.02 | 2.02 | 2.04 | 2200 | 1.40 | 2.07 | 69 | -0.12% | 0.00% |
| Orpea | 104.70 | -0.99% | -1.05 | 13673 | 106.25 | 103.90 | 106.28 | 40 | 104.65 | 104.80 | 78 | 1.50% | -8.24% |
| Otello Corporation | 11.55 | 0.00% | 0.00 | - | 11.55 | 11.55 | 11.55 | 5906 | 11.55 | 11.90 | 802 | -2.94% | -28.97% |
| OUTOKUMPU | 2.51 | -4.38% | -0.12 | 1199203 | 2.62 | 2.43 | 2.62 | 17717 | 2.49 | 2.80 | 443 | 1.09% | -10.87% |
| OXFORD INSTRUMENTS | 1372.00 | 0.00% | 0.00 | 3164 | 1368.00 | 1358.00 | 1398.00 | 20 | 1138.00 | 1500.00 | 110 | -2.21% | -11.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 384.80 | -0.67% | -2.60 | 16149 | 388.60 | 383.60 | 391.40 | 731 | 382.60 | 387.20 | 217 | -1.03% | -26.77% |
| Paragon Banking | 349.40 | 0.06% | 0.20 | 20969 | 351.60 | 345.00 | 351.80 | 1148 | 344.00 | 350.40 | 210 | 0.63% | -35.42% |
| Peab B | 79.20 | 0.13% | 0.10 | 22934 | 79.20 | 78.80 | 80.00 | 3359 | 78.65 | 79.80 | 4935 | 5.60% | -15.43% |
| Petroleum Geo-Serv | 3.52 | -1.62% | -0.06 | 49000 | 3.53 | 3.48 | 3.54 | 22110 | 3.48 | 4.20 | 8620 | -8.06% | -79.50% |
| Pfeiffer Vacuum Tech | 171.60 | 5.67% | 9.20 | 662 | 164.00 | 164.00 | 172.00 | 96 | 165.00 | 178.20 | 78 | 5.54% | 8.33% |
| PFNonwowens | 616.00 | 0.00% | 0.00 | - | 616.00 | 616.00 | 616.00 | 1000 | 742.00 | 708.00 | 1 | 0.00% | -16.30% |
| Pharol SGPS SA | 0.10 | 0.00% | 0.00 | - | 0.10 | 0.10 | 0.10 | 18566 | 0.10 | 0.10 | 19496 | -7.91% | 2.81% |
| Pharos Energy | 16.16 | -10.12% | -1.82 | 50 | 16.16 | 16.16 | 16.16 | 100 | 15.00 | 23.00 | 7800 | -2.06% | -67.27% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 12 | 14220.00 | 14580.00 | 200 | 0.00% | 1.94% |
| Phoenix Group Holdin | 632.20 | -1.98% | -12.80 | 70254 | 644.80 | 629.60 | 644.80 | 86 | 632.00 | 632.20 | 141 | -1.39% | -15.42% |
| PIAGGIO | 2.29 | 0.09% | 0.00 | 182273 | 2.26 | 2.25 | 2.31 | 832 | 2.27 | 2.29 | 900 | 7.61% | -16.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 297.70 | 0.74% | 2.20 | 53326 | 298.10 | 295.60 | 302.00 | 194 | 297.40 | 326.50 | 7023 | -1.23% | -25.24% |
| PostNL | 1.95 | 0.18% | 0.00 | 390504 | 1.88 | 1.88 | 1.96 | 1700 | 1.95 | 1.95 | 4179 | 11.91% | -3.32% |
| PREMIER OIL | 47.20 | -10.10% | -5.30 | 1132264 | 49.80 | 46.69 | 50.46 | 9603 | 46.51 | 48.09 | 9795 | -8.17% | -51.93% |
| Prosegur - Cía degurid | 2.15 | -0.37% | -0.01 | 22904 | 2.14 | 2.10 | 2.15 | 1100 | 2.15 | 2.18 | 1207 | 1.99% | -41.54% |
| Protector Fors | 41.70 | 5.44% | 2.15 | 6096 | 40.15 | 40.15 | 41.70 | 1134 | 41.40 | 43.60 | 85 | 7.75% | -19.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PZ CUSSONS | 185.80 | -0.64% | -1.20 | 9316 | 186.00 | 181.60 | 188.40 | 50 | 165.00 | 187.00 | 837 | -0.11% | -11.31% |
| QINETIQ GROUP | 295.40 | -0.81% | -2.40 | 40894 | 301.60 | 293.60 | 301.60 | 146 | 283.00 | 300.00 | 2 | -2.64% | -17.53% |
| Quadient | 12.32 | 0.08% | 0.01 | 6406 | 12.26 | 12.24 | 12.34 | 128 | 12.19 | 12.38 | 180 | -2.92% | -42.80% |
| Raisio V | 3.08 | -1.44% | -0.04 | 6716 | 3.13 | 3.08 | 3.13 | 261 | 2.55 | 3.30 | 97 | -0.49% | -9.16% |
| Rallye | 6.80 | -3.20% | -0.23 | 995 | 6.94 | 6.74 | 6.94 | 392 | 6.71 | 6.87 | 142 | -6.40% | -31.75% |
| RATHBONE BROTHERS | 1456.00 | -0.95% | -14.00 | 2184 | 1476.00 | 1456.00 | 1480.00 | 55 | 1456.00 | 1478.00 | 182 | 4.22% | -31.32% |
| RATIONAL | 507.00 | 0.30% | 1.50 | 4681 | 521.00 | 506.00 | 521.00 | 17 | 506.00 | 507.50 | 3 | 2.14% | -29.24% |
| Ratos B | 25.38 | 0.16% | 0.04 | 17760 | 25.34 | 25.10 | 25.38 | 10288 | 25.14 | 25.54 | 10136 | 2.59% | -24.42% |
| RCS MEDIAGROUP | 0.63 | 0.00% | 0.00 | - | 0.63 | 0.63 | 0.63 | 2600 | 0.62 | 0.62 | 2300 | 2.12% | -37.55% |
| REC Silicon | 2.97 | 3.56% | 0.10 | 33164 | 2.88 | 2.88 | 2.97 | 5676 | 2.97 | 3.84 | 2029 | 2.98% | 11.58% |
| Recordati Industria | 45.84 | 0.28% | 0.13 | 19387 | 45.34 | 45.34 | 46.07 | 76 | 45.81 | 45.86 | 100 | 1.98% | 21.56% |
| REDROW | 426.80 | -3.04% | -13.40 | 80969 | 445.60 | 425.40 | 445.60 | 201 | 423.00 | 431.40 | 4981 | -7.86% | -43.17% |
| REN-Redes Energetica | 2.48 | 0.40% | 0.01 | 38468 | 2.49 | 2.48 | 2.50 | 1400 | 2.48 | 2.49 | 321 | 1.43% | -8.99% |
| Renewi Plc | 27.10 | 2.26% | 0.60 | 13912 | 26.90 | 26.75 | 27.65 | 100 | 18.00 | 36.00 | 170 | 6.27% | -25.34% |
| Renishaw | 4024.00 | -1.90% | -78.00 | 2307 | 4138.00 | 4020.00 | 4148.00 | 104 | 3986.00 | 4030.00 | 100 | 2.44% | 6.46% |
| RESTAURANT GROUP | 62.70 | -2.03% | -1.30 | 32063 | 63.80 | 61.65 | 64.30 | 2475 | 63.20 | 63.35 | 1208 | 6.27% | -61.65% |
| Rheinmetall | 77.28 | -1.88% | -1.48 | 24988 | 79.16 | 77.18 | 79.28 | 45 | 76.92 | 77.36 | 50 | 0.91% | -24.46% |
| RHOEN KLINIKUM | 17.92 | -0.33% | -0.06 | 4962 | 17.93 | 17.66 | 17.95 | 805 | 17.26 | 17.94 | 152 | -1.43% | 3.11% |
| Rightmove | 553.60 | -0.11% | -0.60 | 249647 | 561.80 | 550.80 | 565.20 | 5046 | 522.20 | 561.80 | 4406 | 2.58% | -12.68% |
| Ringkjøbing Landbobk | 480.00 | 0.00% | 0.00 | 279 | 481.50 | 478.00 | 482.50 | 594 | 477.50 | 483.50 | 59 | 3.34% | -6.61% |
| ROCKWOOL INT B | 1829.00 | -0.27% | -5.00 | 8198 | 1835.00 | 1828.00 | 1875.00 | 24 | 1300.00 | 1847.00 | 180 | 2.87% | 15.61% |
| ROTORK | 289.20 | 0.14% | 0.40 | 407621 | 290.40 | 288.40 | 294.40 | 1845 | 288.40 | 289.00 | 370 | 2.84% | -13.31% |
| Royal Unibrew | 567.00 | 0.75% | 4.20 | 5725 | 573.60 | 563.90 | 577.00 | 67 | 560.60 | 570.20 | 66 | 2.35% | -7.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 47.80 | -2.75% | -1.35 | 1793 | 47.80 | 47.80 | 47.80 | 150 | 45.00 | 53.00 | 2400 | 1.27% | -71.85% |
| Rubis | 42.88 | -1.33% | -0.58 | 6595 | 43.60 | 42.72 | 43.68 | 576 | 41.28 | 43.44 | 553 | 2.29% | -21.82% |
| S Immo | 16.26 | -1.22% | -0.20 | 5084 | 16.44 | 16.18 | 16.44 | 1505 | 16.02 | 16.50 | 1420 | 2.98% | -27.89% |
| Saab B | 235.40 | -1.75% | -4.20 | 24260 | 239.70 | 234.40 | 240.40 | 1982 | 233.20 | 237.70 | 1157 | 1.82% | -25.06% |
| Sacyr SA | 1.89 | -1.10% | -0.02 | 16840 | 1.90 | 1.88 | 1.90 | 1900 | 1.87 | 1.91 | 1900 | 2.33% | -27.70% |
| Safilo Group | 0.70 | 2.10% | 0.01 | 7604 | 0.69 | 0.69 | 0.70 | 6912 | 0.69 | 0.70 | 327 | -0.91% | -36.19% |
| Salmar | 453.20 | 0.40% | 1.80 | 26175 | 452.80 | 450.80 | 457.10 | 100 | 450.80 | 453.50 | 100 | 2.84% | 1.18% |
| SALZGITTER | 12.71 | 1.56% | 0.20 | 24573 | 12.72 | 12.37 | 12.84 | 120 | 12.69 | 12.90 | 443 | 12.42% | -35.85% |
| SANOMA | 8.96 | -1.27% | -0.12 | 2060 | 9.06 | 8.96 | 9.06 | 663 | 8.86 | 9.03 | 3241 | -0.72% | -5.43% |
| SARAS | 0.67 | -3.20% | -0.02 | 502326 | 0.69 | 0.67 | 0.69 | 4700 | 0.68 | 0.68 | 4000 | -3.92% | -53.16% |
| SAVILLS | 771.00 | -2.03% | -16.00 | 10214 | 798.00 | 769.50 | 798.00 | 2213 | 762.00 | 847.50 | 1 | -9.77% | -32.25% |
| Schoeller-Bleckmann | 23.50 | -2.08% | -0.50 | 4119 | 24.05 | 23.45 | 24.05 | 92 | 23.50 | 23.60 | 93 | -1.47% | -53.56% |
| SDL | 498.00 | -0.80% | -4.00 | 999 | 504.00 | 494.00 | 504.00 | 10 | 425.00 | 600.00 | 20 | -0.30% | -15.02% |
| Semapa | 8.16 | -1.33% | -0.11 | 1117 | 8.26 | 8.14 | 8.26 | 210 | 6.80 | 8.17 | 320 | 1.87% | -39.82% |
| SEMPERIT | 10.50 | 1.16% | 0.12 | 84 | 10.48 | 10.48 | 10.50 | 3001 | 12.64 | 12.28 | 400 | -3.85% | -9.01% |
| SENIOR | 65.85 | -3.37% | -2.30 | 38291 | 67.55 | 65.00 | 67.55 | 7 | 60.00 | 66.30 | 113 | -6.26% | -62.02% |
| SERCO GROUP | 156.70 | 0.84% | 1.30 | 82502 | 155.90 | 154.30 | 158.90 | 2471 | 150.00 | 158.10 | 2471 | 1.03% | -3.63% |
| SGL CARBON | 3.35 | 0.60% | 0.02 | 2641 | 3.35 | 3.32 | 3.38 | 857 | 1.85 | 14.86 | 315 | 9.84% | -29.09% |
| SHAFTEBURY | 529.50 | -1.94% | -10.50 | 11944 | 540.00 | 525.50 | 540.00 | 4427 | 508.00 | 615.00 | 3 | 1.00% | -44.00% |
| Siemens Gamesa Renew | 15.98 | -0.96% | -0.15 | 180740 | 16.15 | 15.96 | 16.39 | 274 | 15.98 | 16.00 | 279 | 4.27% | 2.24% |
| SIG | 30.97 | 1.08% | 0.33 | 67970 | 29.88 | 29.88 | 30.98 | 36151 | 29.70 | 35.00 | 1500 | -0.74% | -74.94% |
| Signature Aviation | 237.40 | -0.75% | -1.80 | 75121 | 241.90 | 236.50 | 242.40 | 500 | 152.00 | 239.70 | 9949 | 1.93% | -24.99% |
| SimCorp | 727.50 | 0.34% | 2.50 | 10640 | 725.00 | 723.50 | 734.00 | 100 | 726.00 | 728.50 | 100 | 3.71% | -4.02% |
| Skistar B | 99.70 | 2.26% | 2.20 | 3478 | 98.00 | 97.90 | 99.80 | 338 | 99.10 | 100.40 | 338 | 3.42% | -16.50% |
| CATTOLICA ASS | 5.31 | 0.57% | 0.03 | 31893 | 5.29 | 5.23 | 5.36 | 598 | 5.25 | 5.32 | 800 | 7.75% | -27.16% |
| Software | 37.10 | 1.20% | 0.44 | 18830 | 36.30 | 36.30 | 37.34 | 90 | 37.10 | 37.14 | 309 | 4.98% | 19.25% |
| SOLVAC | 131.60 | 0.00% | 0.00 | - | 131.60 | 131.60 | 131.60 | 78 | 93.00 | 95.00 | 333 | 0.00% | 0.00% |
| Sonae-SGPS | 0.64 | -0.16% | -0.00 | 98534 | 0.64 | 0.63 | 0.64 | 29263 | 0.63 | 0.64 | 3481 | 0.95% | -29.59% |
| Spar Nord Bank | 52.70 | -0.19% | -0.10 | 5713 | 52.50 | 52.40 | 52.80 | 7820 | 52.70 | 53.30 | 655 | -0.19% | -18.67% |
| Sparebank 1 Nord-Nor | 61.70 | -1.28% | -0.80 | 2188 | 62.00 | 61.30 | 62.00 | 727 | 61.20 | 61.90 | 191 | 1.82% | -21.60% |
| SPAREBANK 1 SMN NK 2 | 77.00 | -1.53% | -1.20 | 1827 | 77.60 | 76.50 | 77.60 | 3938 | 76.40 | 77.50 | 498 | 0.00% | -23.31% |
| SpareBank 1 SR-Bk | 71.00 | -1.66% | -1.20 | 5312 | 71.90 | 70.00 | 71.95 | 730 | 70.55 | 71.45 | 532 | 2.45% | -29.14% |
| Spectris | 2516.00 | -1.02% | -26.00 | 42708 | 2535.00 | 2514.00 | 2591.00 | 1001 | 2495.00 | 2518.00 | 219 | -2.10% | -13.66% |
| SPIRAX-SARCO ENGIN. | 9800.00 | -0.91% | -90.00 | 6981 | 10030.00 | 9790.00 | 10065.00 | 259 | 9684.00 | 9916.00 | 250 | -2.49% | 9.74% |
| SPIRENT | 251.00 | 2.66% | 6.50 | 124887 | 245.50 | 245.50 | 254.50 | 22 | 225.00 | 252.00 | 750 | 8.89% | 0.20% |
| SSAB A | 26.02 | -0.23% | -0.06 | 368265 | 26.23 | 25.73 | 26.35 | 10000 | 25.73 | 26.26 | 17825 | 7.74% | -20.94% |
| SSAB B | 24.84 | -0.76% | -0.19 | 187473 | 25.30 | 24.70 | 25.30 | 18684 | 24.68 | 25.17 | 10000 | 6.52% | -18.72% |
| SSP Group | 253.00 | 0.56% | 1.40 | 158475 | 252.40 | 250.80 | 256.20 | 1580 | 252.80 | 264.40 | 528 | -3.29% | -61.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Stagecoach Group | 59.40 | 2.41% | 1.40 | 28928 | 58.90 | 56.50 | 59.85 | 26 | 55.00 | 62.00 | 2377 | -5.19% | -62.89% |
| Stolt-Nielsen | 90.00 | -1.53% | -1.40 | 875 | 89.90 | 89.85 | 90.00 | 424 | 88.90 | 90.00 | 37 | 7.66% | -20.91% |
| Storebrand | 52.02 | -1.37% | -0.72 | 159895 | 52.74 | 51.50 | 52.84 | 300 | 51.96 | 52.20 | 1033 | 6.10% | -24.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 426.80 | -0.65% | -2.80 | 6559 | 431.80 | 426.40 | 434.80 | 588 | 419.40 | 431.00 | 578 | 1.47% | 18.03% |
| Swedish Orphan Bio | 218.10 | -0.09% | -0.20 | 88447 | 219.50 | 217.60 | 222.50 | 1171 | 215.60 | 220.80 | 1155 | -0.55% | 41.35% |
| Sydbank | 124.70 | 0.65% | 0.80 | 2034 | 124.50 | 123.60 | 124.90 | 100 | 123.70 | 125.50 | 100 | 3.57% | -10.99% |
| SYNTHOMER PLC | 273.80 | -0.29% | -0.80 | 14816 | 278.20 | 271.40 | 278.60 | 2302 | 269.20 | 276.60 | 2241 | -0.94% | -23.09% |
| TAG Immobilien | 22.52 | 1.53% | 0.34 | 131161 | 22.20 | 22.16 | 22.74 | 373 | 22.52 | 22.58 | 83 | 5.43% | 1.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Technicolor | 2.68 | 0.45% | 0.01 | 8360 | 2.69 | 2.64 | 2.69 | 11478 | 2.64 | 2.70 | 1000 | -1.89% | -82.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Telecom Plus | 1505.00 | 4.22% | 61.00 | 18098 | 1460.00 | 1426.00 | 1536.00 | 377 | 1492.00 | 1528.00 | 373 | 8.74% | 0.07% |
| Temenos Group | 173.90 | - | - | - | - | - | - | 319 | 166.35 | 180.65 | 314 | -0.54% | 47.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tessenderlo Chemie | 26.65 | 1.14% | 0.30 | 1457 | 26.45 | 26.25 | 26.68 | 142 | 26.50 | 26.75 | 141 | 0.19% | -15.80% |
| TGS-NOPEC Geophys. | 140.95 | -2.05% | -2.95 | 125794 | 142.60 | 139.60 | 143.55 | 3377 | 139.90 | 141.45 | 382 | -1.67% | -47.29% |
| The Navigator Compan | 2.16 | -0.64% | -0.01 | 15525 | 2.18 | 2.15 | 2.18 | 614 | 1.80 | 2.16 | 644 | 1.79% | -40.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Thin Film Elec. | 0.39 | 0.00% | 0.00 | - | 0.39 | 0.39 | 0.39 | 970 | 0.40 | 0.40 | 1 | -4.66% | -83.17% |
| TietoEVRY | 24.56 | -0.16% | -0.04 | 8230 | 24.62 | 24.50 | 24.74 | 100 | 24.32 | 25.70 | 150 | 2.25% | -11.40% |
| Tikkurila | 12.44 | -1.58% | -0.20 | 817 | 12.58 | 12.44 | 12.60 | 323 | 12.02 | 12.52 | 323 | -0.72% | -13.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TOD'S | 25.16 | -4.19% | -1.10 | 3027 | 26.44 | 25.12 | 26.44 | 413 | 24.78 | 25.52 | 90 | -4.12% | -39.29% |
| Tomra Systems | 344.10 | -0.15% | -0.50 | 39508 | 345.15 | 343.00 | 349.50 | 1378 | 342.10 | 366.80 | 765 | -2.11% | 23.33% |
| Topdanmark | 283.00 | 1.58% | 4.40 | 8247 | 279.20 | 278.40 | 284.70 | 134 | 280.80 | 285.60 | 132 | 4.58% | -13.93% |
| Trelleborg B | 138.25 | 0.14% | 0.20 | 70412 | 139.00 | 138.15 | 140.25 | 2156 | 136.50 | 140.20 | 2065 | 3.40% | -17.83% |
| Téléperformance | 228.50 | 1.06% | 2.40 | 10653 | 226.00 | 225.90 | 229.80 | 38 | 228.30 | 232.30 | 110 | 1.74% | 5.30% |
| TF1 | 4.77 | -1.97% | -0.10 | 20613 | 4.88 | 4.73 | 4.88 | 8776 | 4.69 | 4.82 | 500 | 0.04% | -36.00% |
| Ubisoft Entertainmen | 78.00 | 2.85% | 2.16 | 82627 | 76.38 | 76.38 | 79.02 | 361 | 77.28 | 78.18 | 70 | 10.89% | 26.79% |
| UK COMMERCIAL PPTY | 62.10 | -1.74% | -1.10 | 16631 | 62.60 | 61.50 | 62.90 | 20 | 61.40 | 63.00 | 4167 | -3.72% | -30.07% |
| ULTRA ELECTRONICS | 2024.00 | 0.30% | 6.00 | 4942 | 2038.00 | 2010.00 | 2038.00 | 62 | 2024.00 | 2038.00 | 224 | 0.30% | -4.62% |
| Unipol Gruppo Fin. | 3.56 | -0.11% | -0.00 | 219434 | 3.52 | 3.51 | 3.58 | 5911 | 3.51 | 3.56 | 1049 | 4.16% | -30.75% |
| UNIQA VERSICHERUNGEN | 6.16 | 1.15% | 0.07 | 4157 | 6.10 | 6.09 | 6.17 | 445 | 6.14 | 6.27 | 5543 | 3.53% | -32.38% |
| UNITE GROUP | 905.00 | -2.00% | -18.50 | 84954 | 925.00 | 904.00 | 929.50 | 16 | 905.50 | 914.00 | 225 | -3.44% | -28.29% |
| Uponor | 11.70 | -4.57% | -0.56 | 2320 | 12.14 | 11.70 | 12.22 | 369 | 11.60 | 11.92 | 2352 | -1.52% | 0.26% |
| Vaisala | 34.00 | -0.73% | -0.25 | 299 | 34.10 | 33.95 | 34.15 | 50 | 33.85 | 34.10 | 1 | 4.29% | 6.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Valmet OYJ | 23.40 | 0.04% | 0.01 | 68841 | 23.43 | 23.34 | 23.64 | 1129 | 23.13 | 23.67 | 1114 | 2.99% | 9.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veidekke | 121.80 | 0.99% | 1.20 | 4950 | 121.40 | 120.80 | 122.60 | 1100 | 120.60 | 122.00 | 151 | 7.60% | 1.67% |
| Vesuvius | 394.20 | 1.18% | 4.60 | 9189 | 396.00 | 389.80 | 396.40 | 2 | 360.00 | 396.60 | 289 | 0.00% | -21.40% |
| VICTREX | 1961.00 | -0.76% | -15.00 | 41593 | 1997.00 | 1946.00 | 1998.00 | 398 | 1941.00 | 1962.00 | 35 | -2.63% | -21.56% |
| VIDRALA SA INH. EO 1 | 86.50 | -0.69% | -0.60 | 290 | 86.80 | 85.60 | 87.40 | 14 | 86.50 | 87.80 | 30 | 2.43% | -7.49% |
| Viohalco | 3.62 | 0.00% | 0.00 | - | 3.62 | 3.62 | 3.62 | 936 | 2.00 | 2.06 | 424 | 0.00% | -3.47% |
| Virbac | 201.00 | -2.55% | -5.25 | 311 | 204.50 | 201.00 | 204.50 | 9 | 200.50 | 202.50 | 1 | 4.91% | -14.92% |
| VISCOFAN | 58.90 | -0.51% | -0.30 | 5754 | 59.10 | 58.90 | 59.50 | 19 | 58.90 | 59.00 | 60 | 0.51% | 24.63% |
| Vistry Group | 675.50 | -3.29% | -23.00 | 49584 | 706.50 | 671.00 | 707.00 | 26 | 673.50 | 678.50 | 230 | -7.47% | -48.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vossloh | 40.60 | 2.01% | 0.80 | 637 | 39.90 | 39.90 | 41.10 | 27 | 40.25 | 42.20 | 470 | 4.10% | 10.18% |
| Wallenius Wilhelmsen | 13.42 | 0.30% | 0.04 | 21854 | 13.58 | 13.24 | 13.60 | 13133 | 13.16 | 14.00 | 1867 | 6.34% | -38.04% |
| Wallenstam B | 111.00 | 0.27% | 0.30 | 3820 | 110.50 | 110.10 | 112.10 | 2283 | 110.50 | 111.90 | 4183 | 3.74% | -2.12% |
| Warehouses De Pauw | 24.84 | -0.56% | -0.14 | 12897 | 25.00 | 24.79 | 25.14 | 49 | 24.84 | 25.22 | 1099 | 1.53% | 6.96% |
| Wereldhave | 8.15 | -0.97% | -0.08 | 3513 | 8.20 | 8.00 | 8.21 | 234 | 8.00 | 8.16 | 110 | 3.49% | -59.69% |
| WETHERSPOON J D | 1059.00 | -0.19% | -2.00 | 12057 | 1073.00 | 1041.00 | 1076.00 | 5 | 850.00 | 1175.00 | 368 | 2.42% | -36.51% |
| WH SMITH | 1065.00 | -2.74% | -30.00 | 28613 | 1100.00 | 1061.00 | 1100.00 | 410 | 1049.00 | 1069.00 | 375 | 3.45% | -58.88% |
| Wienerberger | 19.82 | -0.50% | -0.10 | 44407 | 19.88 | 19.71 | 20.08 | 725 | 19.66 | 19.86 | 175 | 3.34% | -25.21% |
| Wihlborgs Fastighete | 160.40 | 1.33% | 2.10 | 13317 | 158.80 | 158.60 | 161.60 | 1861 | 159.30 | 161.60 | 2896 | 5.04% | -7.12% |
| Wilh. Wilhelmsen | 122.00 | 3.83% | 4.50 | 995 | 120.00 | 120.00 | 122.00 | 245 | 100.00 | 117.50 | 25 | 5.63% | -25.61% |
| WORKSPACE GROUP | 627.00 | -3.54% | -23.00 | 10035 | 644.00 | 620.50 | 644.00 | 128 | 626.00 | 730.00 | 192 | -8.00% | -47.31% |
| XXL ASA | 20.54 | 4.64% | 0.91 | 160015 | 19.64 | 19.63 | 20.90 | 23237 | 20.32 | 22.00 | 6997 | 10.13% | 40.94% |
| YIT | 4.93 | -0.48% | -0.02 | 2416 | 4.95 | 4.93 | 4.97 | 535 | 4.89 | 4.98 | 3620 | 2.66% | -17.28% |
| Zumtobel | 6.25 | -1.26% | -0.08 | 530 | 6.31 | 6.24 | 6.36 | 3 | 6.21 | 6.25 | 187 | -8.09% | -32.07% |
| Éts Maurel et Prom | 1.74 | -0.34% | -0.01 | 173 | 1.74 | 1.74 | 1.74 | 1528 | 1.72 | 1.77 | 1484 | -3.23% | -39.05% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung