Finanz und Wirtschaft 
28.09.2020 05:30:32
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.09.2020 | 516.13 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.09.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 28.09.2020 / 05:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -13.88% | 625.9 | 366.8 |
| 1 Woche | -3.74% | 522.3 | 516.1 |
| 1 Monat | -2.60% | 542.2 | 516.1 |
| 3 Monate | 3.48% | 542.2 | 500.8 |
| 6 Monate | 26.75% | 542.2 | 412.7 |
| 1 Jahr | -1.94% | 625.9 | 366.8 |
| 3 Jahre | -4.41% | 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 | 18.84 | 0.23% | 0.04 | 21285 | 18.96 | 18.74 | 19.05 | 233 | 18.83 | 18.86 | 90 | -22.81% | -17.39% |
| A2A SpA | 1.20 | -1.03% | -0.01 | 401629 | 1.21 | 1.19 | 1.22 | 2945 | 1.20 | 1.20 | 2800 | -3.22% | -28.21% |
| AA | 30.00 | 1.52% | 0.45 | 318758 | 29.90 | 29.00 | 30.55 | 50 | 26.00 | 34.00 | 600 | -17.92% | -48.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aalberts Industries | 29.47 | -2.64% | -0.80 | 110901 | 30.47 | 29.32 | 30.47 | 90 | 29.43 | 29.86 | 913 | -7.41% | -26.25% |
| Aareal Bank | 16.55 | -1.84% | -0.31 | 14776 | 16.78 | 16.52 | 17.02 | 103 | 16.52 | 16.55 | 15 | -5.16% | -45.29% |
| Abengoa B | 0.02 | 0.00% | 0.00 | - | 0.02 | 0.02 | 0.02 | 500000 | 0.01 | 0.01 | 639900 | 0.00% | 67.71% |
| ACEA | 17.57 | -0.28% | -0.05 | 4867 | 17.55 | 17.50 | 17.59 | 145 | 17.53 | 17.70 | 158 | -0.45% | -4.82% |
| Ackermans & van Haar | 110.10 | -1.52% | -1.70 | 3555 | 111.80 | 109.40 | 111.80 | 38 | 109.60 | 110.90 | 38 | -5.66% | -21.30% |
| Addtech B | 110.10 | -0.99% | -1.10 | 10213 | 111.30 | 107.60 | 111.45 | 90 | 110.00 | 110.30 | 90 | -4.51% | 45.59% |
| Aedifica | 100.80 | 0.00% | 0.00 | 2817 | 100.80 | 99.70 | 101.00 | 20 | 99.60 | 105.00 | 434 | -4.00% | -11.27% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Gruppen ASA | 168.40 | 0.72% | 1.20 | 429 | 167.50 | 167.10 | 168.40 | 23 | 164.00 | 169.00 | 400 | -1.29% | -4.32% |
| AF Poeyry B | 246.80 | 1.31% | 3.20 | 11475 | 242.80 | 242.60 | 247.00 | 90 | 246.40 | 247.00 | 90 | -3.37% | 12.80% |
| Air France-KLM | 2.92 | -2.86% | -0.09 | 1016233 | 3.02 | 2.83 | 3.02 | 359 | 2.92 | 6.71 | 520 | -20.55% | -70.53% |
| AIXTRON | 10.14 | -0.98% | -0.10 | 52423 | 10.20 | 9.82 | 10.24 | 482 | 10.12 | 10.14 | 469 | 1.48% | 19.32% |
| Akastor ASA | 5.95 | 0.00% | 0.00 | - | 5.95 | 5.95 | 5.95 | 1488 | 5.83 | 6.43 | 15000 | -6.45% | -39.90% |
| Aker ASA | 402.40 | 0.35% | 1.40 | 11430 | 400.40 | 397.60 | 407.30 | 184 | 402.00 | 403.40 | 100 | -4.01% | -25.89% |
| Aker BP | 147.30 | -1.93% | -2.90 | 68300 | 150.85 | 147.20 | 151.95 | 76 | 147.30 | 147.60 | 200 | -8.34% | -48.87% |
| AKER SOLUTIONS | 9.05 | 2.32% | 0.20 | 173736 | 9.05 | 8.81 | 9.35 | 3947 | 8.96 | 9.10 | 3947 | -3.57% | -63.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alten | 78.05 | 1.17% | 0.90 | 33844 | 76.85 | 76.10 | 78.05 | 50 | 77.85 | 78.10 | 40 | 6.05% | -30.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Amplifon | 28.92 | 0.31% | 0.09 | 42283 | 28.68 | 28.21 | 29.01 | 125 | 28.89 | 28.93 | 160 | -4.24% | 12.79% |
| AMS AG | 18.58 | 0.22% | 0.04 | 48261 | 18.75 | 18.15 | 18.75 | 1500 | 18.53 | 19.23 | 1507 | 1.95% | -52.83% |
| Anima | 3.42 | -0.06% | -0.00 | 64957 | 3.43 | 3.32 | 3.43 | 950 | 3.39 | 3.47 | 2201 | -6.91% | -26.04% |
| Aperam | 22.73 | -0.79% | -0.18 | 10281 | 23.14 | 22.67 | 23.25 | 80 | 22.69 | 22.74 | 313 | -9.84% | -20.55% |
| Arcadis | 17.59 | 2.33% | 0.40 | 5206 | 17.30 | 17.22 | 17.61 | 58 | 17.59 | 17.70 | 102 | -4.76% | -15.19% |
| ASM International | 119.50 | -1.52% | -1.85 | 50818 | 122.40 | 117.50 | 123.05 | 29 | 118.60 | 119.70 | 67 | 0.13% | 18.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ASTM | 17.84 | -1.65% | -0.30 | 15406 | 18.13 | 17.61 | 18.13 | 96 | 17.72 | 17.85 | 170 | -4.34% | -34.51% |
| Aston Martin Lagonda | 49.74 | 0.73% | 0.36 | 2071122 | 50.55 | 49.00 | 51.40 | 21473 | 49.12 | 60.00 | 1755 | -14.54% | -90.42% |
| AT&S Austria Techn. | 15.50 | -1.27% | -0.20 | 5673 | 15.74 | 15.60 | 15.90 | 1284 | 15.56 | 16.48 | 1253 | -4.20% | -22.34% |
| Atea | 111.20 | -0.71% | -0.80 | 4807 | 112.10 | 111.00 | 112.70 | 130 | 110.40 | 111.80 | 314 | 2.87% | -13.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Atresmedia Co.d.Medi | 2.17 | -1.77% | -0.04 | 13723 | 2.23 | 2.17 | 2.23 | 7860 | 2.13 | 2.20 | 4896 | -10.99% | -37.61% |
| Atrium European Real | 2.28 | -1.30% | -0.03 | 4599 | 2.28 | 2.26 | 2.28 | 100 | 2.25 | 2.29 | 300 | -2.15% | -34.48% |
| Atrium Ljungberg B | 145.60 | 0.28% | 0.40 | 18789 | 144.00 | 143.00 | 145.60 | 190 | 145.00 | 148.00 | 2796 | -3.83% | -35.58% |
| AURUBIS | 57.82 | -0.58% | -0.34 | 5969 | 58.10 | 57.48 | 58.58 | 124 | 57.78 | 58.08 | 30 | -5.77% | 5.59% |
| Austevoll Seafood | 74.70 | -1.52% | -1.15 | 24270 | 75.80 | 74.55 | 76.00 | 467 | 74.45 | 74.75 | 594 | -7.55% | -17.09% |
| AUTOGRILL | 3.90 | -2.87% | -0.12 | 56552 | 3.97 | 3.85 | 4.01 | 650 | 3.86 | 3.91 | 750 | -8.09% | -58.39% |
| Avance Gas Holding | 21.64 | 1.31% | 0.28 | 40952 | 21.58 | 21.58 | 22.11 | 2240 | 21.36 | 21.68 | 393 | -6.32% | -57.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVEVA GROUP | 4802.00 | 0.15% | 7.00 | 31266 | 4807.00 | 4718.00 | 4822.00 | 66 | 4800.00 | 4806.00 | 50 | -1.80% | 3.27% |
| AZIMUT | 15.09 | -2.11% | -0.33 | 46640 | 15.46 | 14.91 | 15.59 | 237 | 15.08 | 15.11 | 237 | -9.02% | -29.31% |
| B & M Europ.Value Re | 485.20 | 2.15% | 10.20 | 428831 | 474.60 | 474.50 | 486.30 | 686 | 485.30 | 485.80 | 686 | 7.56% | 18.20% |
| BAE SYSTEMS | 491.90 | 0.39% | 1.90 | 435563 | 488.30 | 484.00 | 492.90 | 668 | 491.90 | 492.30 | 440 | -7.54% | -13.18% |
| Bakkafrost P/F | 561.00 | -1.75% | -10.00 | 17862 | 571.00 | 555.50 | 571.00 | 82 | 560.00 | 563.00 | 73 | -4.67% | -13.69% |
| BALFOUR BEATTY | 222.60 | 0.27% | 0.60 | 155490 | 222.00 | 221.00 | 223.80 | 9653 | 213.80 | 223.00 | 7 | -5.03% | -15.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BANCA GENERALI | 26.12 | -1.58% | -0.42 | 31996 | 26.44 | 25.80 | 26.58 | 125 | 26.04 | 26.10 | 200 | -5.36% | -9.87% |
| Bank of Cyprus Holdi | 0.47 | 0.00% | 0.00 | - | 0.47 | 0.47 | 0.47 | 4459 | 0.44 | 0.63 | 39919 | -1.46% | -60.97% |
| Bank of Georgia | 858.00 | -0.46% | -4.00 | 5500 | 856.00 | 850.00 | 863.00 | 500 | 851.00 | 881.00 | 1219 | -4.77% | -47.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Banque Nationale Bel | 1815.00 | 0.00% | 0.00 | - | 1815.00 | 1815.00 | 1815.00 | 2 | 1780.00 | 1830.00 | 2 | -1.89% | -25.61% |
| Barco | 16.87 | -4.17% | -0.73 | 37218 | 17.61 | 16.70 | 17.61 | 337 | 16.84 | 16.87 | 863 | -6.49% | -46.20% |
| Basware | 37.05 | -0.40% | -0.15 | 214 | 37.10 | 36.55 | 37.10 | 147 | 36.45 | 37.40 | 44 | -0.40% | 56.16% |
| BayWa Vink. | 28.00 | -0.71% | -0.20 | 391 | 28.05 | 27.75 | 28.05 | 15 | 27.80 | 29.35 | 200 | -2.44% | -1.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BCA POP SONDRIO | 1.72 | -3.32% | -0.06 | 67692 | 1.79 | 1.71 | 1.80 | 650 | 1.71 | 1.72 | 153 | -6.88% | -18.79% |
| BEAZLEY PLC LS -,05 | 311.80 | -0.64% | -2.00 | 1044026 | 311.60 | 309.40 | 317.20 | 10620 | 299.40 | 324.40 | 6145 | -22.09% | -44.02% |
| Befimmo | 36.10 | -1.50% | -0.55 | 845 | 36.60 | 36.10 | 36.65 | 611 | 35.55 | 36.20 | 20 | -7.20% | -33.15% |
| Beijer Alma B | 113.20 | -1.39% | -1.60 | 601 | 115.40 | 113.00 | 115.40 | 296 | 112.80 | 114.20 | 110 | -7.36% | -27.71% |
| Bekaert | 17.17 | -0.64% | -0.11 | 7070 | 17.28 | 17.04 | 17.48 | 40 | 16.00 | 17.28 | 80 | -6.43% | -35.31% |
| BELLWAY | 2251.00 | 0.90% | 20.00 | 35298 | 2221.00 | 2218.00 | 2280.00 | 600 | 1400.00 | 2253.00 | 211 | -2.72% | -40.78% |
| Beneteau | 6.20 | 3.16% | 0.19 | 7049 | 6.00 | 5.95 | 6.24 | 290 | 6.21 | 6.31 | 1361 | -6.91% | -42.49% |
| Bergman & Beving B | 82.10 | -1.32% | -1.10 | 83 | 82.10 | 82.10 | 82.10 | 214 | 85.00 | 87.80 | 355 | -6.70% | 1.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 65.90 | 2.49% | 1.60 | 36006 | 64.90 | 63.00 | 66.40 | 320 | 65.60 | 66.10 | 340 | -0.15% | 50.59% |
| Bilfinger SE | 14.42 | 0.28% | 0.04 | 6439 | 14.44 | 13.97 | 14.44 | 149 | 14.37 | 14.42 | 111 | -12.29% | -58.30% |
| Bilia A | 111.40 | 0.18% | 0.20 | 10140 | 112.00 | 110.20 | 113.70 | 732 | 111.30 | 111.50 | 240 | -5.75% | 4.90% |
| BillerudKorsnäs | 145.55 | 1.04% | 1.50 | 95232 | 144.90 | 143.70 | 146.50 | 234 | 145.45 | 145.65 | 130 | -1.12% | 31.30% |
| BODYCOTE PLC LS -,17 | 576.50 | 2.76% | 15.50 | 27559 | 573.00 | 558.50 | 579.50 | 14 | 483.00 | 582.50 | 390 | -2.86% | -39.51% |
| BME | 32.98 | 0.00% | 0.00 | - | 32.98 | 32.98 | 32.98 | 1 | 32.92 | 32.98 | 715 | 0.00% | -3.57% |
| Borregaard | 136.60 | -2.15% | -3.00 | 1991 | 137.20 | 135.60 | 137.40 | 298 | 135.80 | 137.40 | 298 | -4.48% | 44.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bper Banca | 1.96 | -4.67% | -0.10 | 83775 | 2.08 | 1.96 | 2.08 | 1664 | 1.95 | 1.97 | 3100 | -6.08% | -56.39% |
| Brederode | 76.70 | -0.13% | -0.10 | 278 | 76.60 | 76.10 | 76.90 | 35 | 75.10 | 76.70 | 40 | -0.90% | 3.37% |
| BREMBO | 8.04 | 0.06% | 0.01 | 88462 | 7.99 | 7.96 | 8.06 | 333 | 7.94 | 8.04 | 380 | -2.84% | -27.35% |
| BREWIN DOLPHIN | 227.50 | 0.22% | 0.50 | 64313 | 225.50 | 224.50 | 227.50 | 433 | 226.00 | 227.50 | 371 | -7.89% | -38.68% |
| BRITVIC | 825.00 | 1.29% | 10.50 | 72261 | 814.50 | 813.50 | 825.50 | 542 | 823.50 | 825.00 | 569 | -2.42% | -8.69% |
| BROWN GROUP | 46.15 | -3.55% | -1.70 | 16906 | 47.45 | 45.30 | 47.45 | 4741 | 44.40 | 65.00 | 1000 | -16.01% | -70.97% |
| BRUNELLO CUCINELLI | 25.32 | 0.08% | 0.02 | 6900 | 25.42 | 24.92 | 25.42 | 140 | 25.14 | 25.28 | 170 | -6.91% | -20.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BUZZI UNICEM | 19.09 | -0.93% | -0.18 | 91148 | 19.30 | 19.00 | 19.36 | 280 | 19.07 | 19.10 | 260 | -8.68% | -15.10% |
| BW LPG | 36.30 | 0.00% | 0.00 | 50208 | 36.94 | 36.17 | 37.04 | 551 | 36.26 | 36.26 | 82 | -6.54% | -50.88% |
| C&C Group | 196.00 | 4.48% | 8.40 | 35757 | 190.20 | 190.00 | 197.60 | 300 | 150.00 | 215.50 | 100 | -4.85% | -51.24% |
| CA IMMO | 24.95 | -1.96% | -0.50 | 20996 | 25.50 | 24.85 | 25.50 | 304 | 24.80 | 25.20 | 105 | -8.27% | -33.20% |
| Cairn Energy | 141.60 | 12.20% | 15.40 | 167987 | 127.60 | 127.30 | 141.80 | 354 | 138.90 | 147.70 | 2428 | 4.50% | -31.13% |
| CAPITAL & COUNTIES | 106.30 | -0.28% | -0.30 | 707579 | 106.00 | 103.80 | 106.40 | 655 | 104.50 | 106.50 | 360 | -10.52% | -59.27% |
| Cargotec B | 26.36 | 0.15% | 0.04 | 15766 | 26.40 | 25.52 | 26.48 | 37 | 26.32 | 26.48 | 70 | -8.34% | -13.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Castellum | 198.80 | -0.48% | -0.95 | 55226 | 200.20 | 197.45 | 201.80 | 200 | 198.60 | 198.85 | 108 | -4.24% | -9.68% |
| Caverion | 5.82 | -1.69% | -0.10 | 3336 | 5.88 | 5.79 | 5.88 | 102 | 5.80 | 5.94 | 35 | -5.52% | -19.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| CGG | 0.54 | 1.55% | 0.01 | 1044474 | 0.54 | 0.53 | 0.56 | 3900 | 0.53 | 0.54 | 2800 | -22.07% | -81.36% |
| CHEMRING GROUP | 238.50 | 4.61% | 10.50 | 8951 | 241.00 | 227.50 | 242.50 | 2000 | 150.00 | 255.00 | 21 | -10.84% | -0.21% |
| CFE | 54.50 | -0.37% | -0.20 | 431 | 54.75 | 54.50 | 54.90 | 58 | 54.40 | 55.90 | 377 | -4.05% | -43.93% |
| Citycon | 6.43 | -0.16% | -0.01 | 5899 | 6.44 | 6.35 | 6.48 | 36 | 6.40 | 6.55 | 46 | -12.16% | -31.34% |
| Clas Ohlson B | 88.70 | 0.11% | 0.10 | 5265 | 88.80 | 88.00 | 89.15 | 1239 | 87.60 | 89.35 | 287 | -2.04% | -21.30% |
| CLOSE BROTHERS GROUP | 944.00 | -2.88% | -28.00 | 46000 | 971.00 | 941.00 | 979.50 | 5 | 900.00 | 951.00 | 204 | -9.32% | -41.11% |
| COFINIMMO | 123.60 | -0.48% | -0.60 | 5956 | 124.00 | 122.80 | 124.40 | 13 | 123.60 | 123.80 | 96 | -4.85% | -5.79% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cie Plastic Omnium | 21.52 | -1.10% | -0.24 | 37552 | 21.68 | 20.98 | 21.70 | 149 | 21.50 | 21.58 | 80 | -0.92% | -13.09% |
| Const&Auxiliar de Fe | 27.75 | 0.63% | 0.17 | 1097 | 27.10 | 27.07 | 27.88 | 90 | 27.65 | 28.40 | 498 | -6.01% | -32.23% |
| Countrywide | 182.70 | 6.69% | 11.45 | 88 | 182.70 | 182.70 | 182.70 | 1287 | 175.40 | 186.70 | 706 | 6.69% | -45.87% |
| CREDEM | 4.00 | -1.11% | -0.04 | 17081 | 4.01 | 3.96 | 4.01 | 409 | 3.95 | 4.04 | 750 | -4.87% | -22.38% |
| CREDITO VALTELLINESE | 7.91 | -0.99% | -0.08 | 91110 | 8.01 | 7.80 | 8.01 | 158 | 7.91 | 8.00 | 886 | 6.52% | 11060.79% |
| CTS Eventim & Co. | 41.80 | 0.72% | 0.30 | 73148 | 41.52 | 40.96 | 41.86 | 50 | 41.76 | 41.84 | 188 | -1.32% | -25.75% |
| CTT-Correios de Port | 2.36 | -0.42% | -0.01 | 8504 | 2.36 | 2.32 | 2.36 | 600 | 2.30 | 3.03 | 804 | -6.53% | -26.25% |
| D'Ieteren | 54.10 | 0.65% | 0.35 | 6607 | 53.90 | 53.70 | 54.80 | 60 | 53.80 | 54.30 | 118 | 1.31% | -13.16% |
| DANIELI & C | 13.48 | 11.04% | 1.34 | 29555 | 13.42 | 13.00 | 13.84 | 680 | 13.30 | 13.62 | 680 | 8.53% | -17.80% |
| DANIELI +C.RISP.NC E | 8.63 | 16.86% | 1.25 | 13509 | 8.36 | 8.33 | 8.71 | 845 | 8.56 | 8.76 | 845 | 9.24% | -14.04% |
| DE LA RUE | 131.00 | 3.15% | 4.00 | 13473 | 129.60 | 125.40 | 131.40 | 13 | 129.80 | 136.40 | 1797 | -11.01% | -5.89% |
| De'Longhi | 29.34 | -0.41% | -0.12 | 32687 | 29.48 | 29.16 | 29.50 | 130 | 29.38 | 29.46 | 78 | -4.68% | 55.40% |
| Derwent London | 2346.00 | -0.59% | -14.00 | 59001 | 2376.00 | 2336.00 | 2388.00 | 80 | 2332.00 | 2366.00 | 100 | -9.98% | -41.47% |
| DEUTSCHE EUROSHOP | 9.50 | -2.01% | -0.20 | 35961 | 9.63 | 9.30 | 9.80 | 180 | 9.49 | 9.62 | 752 | -13.48% | -63.93% |
| Dialog Semiconductor | 34.81 | -1.97% | -0.70 | 42551 | 35.43 | 33.98 | 35.47 | 856 | 34.37 | 34.79 | 201 | -4.97% | -23.05% |
| DiaSorin | 170.10 | 1.61% | 2.70 | 10670 | 165.90 | 164.40 | 170.80 | 35 | 170.10 | 170.40 | 21 | 1.92% | 47.40% |
| DMG Mori | 40.40 | -0.12% | -0.05 | 16 | 40.45 | 40.40 | 40.45 | 90 | 40.15 | 60.40 | 11 | -0.49% | -5.28% |
| DNO ASA | 4.67 | 0.86% | 0.04 | 159944 | 4.67 | 4.66 | 4.77 | 7448 | 4.64 | 4.70 | 4400 | -6.88% | -59.70% |
| DO & Co | 34.50 | 1.02% | 0.35 | 7970 | 35.20 | 34.50 | 35.35 | 100 | 34.40 | 34.50 | 36 | -3.90% | -59.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DOMINOS PIZZA UK&IRL | 365.40 | 1.56% | 5.60 | 120249 | 361.60 | 359.00 | 366.60 | 7325 | 350.20 | 380.40 | 10791 | 6.59% | 13.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| DS Smith | 277.70 | 0.11% | 0.30 | 692345 | 279.00 | 270.80 | 279.00 | 1000 | 277.40 | 277.90 | 1561 | -3.38% | -27.63% |
| Dürr | 25.28 | 2.64% | 0.65 | 59847 | 24.62 | 24.54 | 25.30 | 52 | 25.22 | 43.00 | 325 | -3.73% | -17.09% |
| DUNELM GROUP | 1326.00 | 3.35% | 43.00 | 54557 | 1273.00 | 1273.00 | 1341.00 | 10 | 1273.00 | 1329.00 | 80 | 0.23% | 14.21% |
| EBRO FOODS | 19.90 | 0.20% | 0.04 | 4842 | 20.00 | 19.81 | 20.10 | 424 | 19.68 | 20.55 | 47 | -2.21% | 2.37% |
| Econocom Group | 2.42 | -1.63% | -0.04 | 10346 | 2.47 | 2.38 | 2.47 | 314 | 2.20 | 2.50 | 10948 | -9.38% | -0.62% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROCOMPONENTS | 701.00 | 1.45% | 10.00 | 86796 | 692.00 | 692.00 | 702.50 | 866 | 699.50 | 701.00 | 705 | -3.58% | 3.70% |
| Elementis | 74.15 | -1.72% | -1.30 | 51606 | 75.50 | 73.40 | 75.75 | 100 | 60.00 | 80.00 | 15 | -2.63% | -58.67% |
| Elia Group | 87.10 | 0.81% | 0.70 | 7451 | 86.60 | 86.00 | 87.60 | 51 | 86.40 | 87.10 | 35 | 0.58% | 10.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ElringKlinger | 6.36 | 0.24% | 0.01 | 3574 | 6.70 | 6.35 | 6.78 | 69 | 6.35 | 6.54 | 75 | 8.35% | -22.44% |
| EnQuest | 11.02 | 1.85% | 0.20 | 99028 | 11.12 | 10.96 | 11.12 | 36595 | 10.50 | 11.00 | 46 | -6.61% | -48.46% |
| Entra ASA | 127.30 | -0.70% | -0.90 | 29601 | 128.50 | 127.20 | 128.60 | 440 | 126.80 | 127.30 | 153 | -2.90% | -12.33% |
| ERG | 21.02 | -0.38% | -0.08 | 17349 | 20.90 | 20.48 | 21.14 | 226 | 20.82 | 21.04 | 896 | 0.29% | 9.19% |
| Essentra | 252.60 | 0.88% | 2.20 | 26077 | 250.60 | 246.40 | 253.40 | 261 | 250.00 | 253.20 | 532 | -2.32% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Eurofins Scientific | 667.00 | 2.71% | 17.60 | 5645 | 648.20 | 647.80 | 669.40 | 13 | 666.20 | 667.20 | 2 | -0.74% | 34.97% |
| Euronav | 7.61 | 2.29% | 0.17 | 100716 | 7.58 | 7.50 | 7.75 | 400 | 7.60 | 7.61 | 380 | -7.71% | -30.55% |
| EVRAZ | 329.20 | 0.49% | 1.60 | 267482 | 332.90 | 322.50 | 335.30 | 1034 | 329.10 | 329.70 | 1077 | -5.43% | -17.93% |
| EVS Broadcast Eq. | 13.72 | 0.44% | 0.06 | 2362 | 13.74 | 13.52 | 13.74 | 110 | 13.66 | 13.72 | 139 | 1.93% | -37.78% |
| Fabege | 121.65 | -1.34% | -1.65 | 141015 | 123.55 | 120.80 | 124.45 | 84 | 121.50 | 121.75 | 661 | -7.53% | -21.92% |
| Fagron | 21.22 | 0.00% | 0.00 | 11149 | 21.18 | 21.02 | 21.32 | 551 | 21.22 | 21.26 | 90 | 0.09% | 10.01% |
| Fastighets Balder B | 444.25 | 1.58% | 6.90 | 98717 | 439.80 | 435.90 | 445.10 | 297 | 445.00 | 445.00 | 297 | -0.18% | 2.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Financière de Tubize | 79.30 | 0.89% | 0.70 | 576 | 79.20 | 78.60 | 79.50 | 339 | 77.80 | 80.00 | 125 | -1.61% | 24.29% |
| FinecoBank S.p.A. | 11.53 | -1.71% | -0.20 | 300514 | 11.73 | 11.39 | 11.73 | 290 | 11.54 | 11.54 | 1200 | -2.82% | 7.56% |
| FIRSTGROUP | 38.10 | 1.93% | 0.72 | 314178 | 39.64 | 36.68 | 39.64 | 3 | 34.00 | 42.00 | 80 | -11.19% | -69.64% |
| Fiskars | 11.42 | 0.35% | 0.04 | 267 | 11.40 | 11.40 | 11.48 | 30 | 11.42 | 11.50 | 21 | 0.71% | 1.42% |
| FLUGHAFEN WIEN | 24.20 | 2.76% | 0.65 | 127 | 23.50 | 23.50 | 24.20 | 415 | 23.50 | 24.80 | 355 | -3.01% | -35.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Flutter Entertainmen | 12600.00 | 6.37% | 755.00 | 77216 | 11850.00 | 11760.00 | 12670.00 | 24 | 12595.00 | 12625.00 | 28 | 2.36% | 39.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FCC | 8.08 | -0.12% | -0.01 | 27 | 8.11 | 8.08 | 8.11 | 829 | 7.90 | 8.13 | 5 | -3.81% | -25.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| freenet | 17.52 | -0.57% | -0.10 | 62682 | 17.55 | 17.47 | 17.69 | 294 | 17.50 | 17.54 | 100 | -3.44% | -14.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Galapagos | 118.05 | 2.56% | 2.95 | 59301 | 115.95 | 115.95 | 118.95 | 74 | 117.95 | 118.15 | 29 | 0.04% | -36.77% |
| GALLIFORD TRY PLC LS | 77.79 | -2.15% | -1.71 | 12312 | 78.91 | 76.67 | 78.91 | 1952 | 76.80 | 80.76 | 617 | -10.04% | -50.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Genel Energy | 124.20 | 5.61% | 6.60 | 14479 | 124.40 | 123.80 | 124.40 | 2516 | 124.00 | 130.20 | 3030 | 6.70% | -34.56% |
| Genmab | 2285.00 | 1.11% | 25.00 | 24018 | 2251.00 | 2232.00 | 2287.00 | 139 | 2282.00 | 2290.00 | 10 | -5.77% | 54.18% |
| GENUS | 3900.00 | 1.46% | 56.00 | 28877 | 3816.00 | 3808.00 | 3900.00 | 100 | 2432.00 | 3920.00 | 47 | -1.29% | 22.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GEOX | 0.59 | -0.51% | -0.00 | 23056 | 0.59 | 0.58 | 0.59 | 10000 | 0.56 | 0.61 | 10000 | -5.47% | -50.51% |
| Gerresheimer | 94.10 | -0.95% | -0.90 | 10448 | 95.40 | 93.30 | 95.60 | 87 | 94.00 | 94.20 | 54 | -4.56% | 35.59% |
| GIMV | 46.10 | -1.81% | -0.85 | 119 | 46.90 | 46.10 | 46.90 | 356 | 45.50 | 46.75 | 258 | -1.91% | -16.18% |
| GN Store Nord | 465.10 | -0.15% | -0.70 | 71268 | 464.00 | 460.20 | 465.70 | 81 | 463.60 | 466.30 | 60 | -4.89% | 47.98% |
| GO-AHEAD GROUP | 565.00 | -7.22% | -44.00 | 19499 | 630.00 | 559.50 | 630.00 | 1744 | 529.50 | 577.00 | 53 | -13.28% | -74.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRAFTON GROUP | 658.50 | 2.81% | 18.00 | 49374 | 641.50 | 641.00 | 662.00 | 17 | 645.00 | 660.00 | 39 | -6.93% | -24.48% |
| GRAINGER | 295.80 | 0.75% | 2.20 | 78955 | 294.60 | 291.60 | 297.20 | 2097 | 295.20 | 295.80 | 1237 | -4.52% | -5.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREAT PORTLAND EST | 553.40 | 0.55% | 3.00 | 173989 | 549.40 | 545.80 | 553.60 | 1486 | 552.80 | 553.80 | 653 | -1.18% | -35.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GREGGS PLC LS-,02 | 1145.00 | 1.33% | 15.00 | 46764 | 1132.00 | 1120.00 | 1154.00 | 110 | 1141.00 | 1147.00 | 137 | -4.82% | -50.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GRUPO CATALANA NOM.E | 21.10 | 0.72% | 0.15 | 3963 | 20.85 | 20.85 | 21.10 | 1356 | 20.35 | 21.10 | 160 | -9.44% | -32.80% |
| HALFORDS GROUP | 183.40 | 0.11% | 0.20 | 22085 | 184.20 | 180.00 | 184.20 | 362 | 182.00 | 183.80 | 790 | -3.07% | 8.52% |
| Halma | 2253.00 | 1.21% | 27.00 | 180768 | 2235.00 | 2201.00 | 2256.00 | 328 | 2253.00 | 2257.00 | 346 | -1.14% | 6.63% |
| Hamburger HafenLog | 14.62 | 0.27% | 0.04 | 1935 | 14.74 | 14.44 | 14.74 | 3 | 14.46 | 14.66 | 136 | -6.40% | -40.57% |
| HAYS | 109.00 | -0.37% | -0.40 | 453690 | 109.40 | 107.20 | 110.00 | 23553 | 104.70 | 226.00 | 20 | -4.05% | -40.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HERA | 3.17 | -0.87% | -0.03 | 254261 | 3.19 | 3.16 | 3.23 | 1159 | 3.17 | 3.18 | 1300 | -3.11% | -18.66% |
| Hexpol B | 78.05 | -0.38% | -0.30 | 102342 | 78.55 | 77.45 | 78.60 | 1141 | 77.90 | 78.15 | 490 | -3.76% | -15.02% |
| HISCOX LTD LS-,065 | 878.80 | 1.43% | 12.40 | 225414 | 871.60 | 866.20 | 884.80 | 429 | 866.20 | 879.80 | 402 | -3.43% | -38.11% |
| HOCHSCHILD MINING | 213.00 | 0.38% | 0.80 | 173105 | 215.40 | 209.60 | 220.00 | 393 | 204.40 | 219.60 | 1998 | -15.21% | 16.20% |
| Holmen B | 327.00 | 0.31% | 1.00 | 15763 | 327.60 | 324.60 | 330.20 | 142 | 325.00 | 327.00 | 34 | -2.56% | 15.14% |
| HOMESERVE | 1260.00 | 2.61% | 32.00 | 60232 | 1229.00 | 1222.00 | 1261.00 | 267 | 1258.00 | 1260.00 | 68 | -0.94% | 0.16% |
| HOWDEN JOINERY GROUP | 571.80 | 1.28% | 7.20 | 163165 | 564.00 | 562.60 | 572.80 | 860 | 571.00 | 572.20 | 894 | -2.46% | -15.04% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hufvudstaden A | 124.00 | -1.04% | -1.30 | 49607 | 126.00 | 123.00 | 126.10 | 83 | 123.70 | 124.00 | 1271 | -6.27% | -33.12% |
| Huhtamäki | 40.78 | 0.99% | 0.40 | 15410 | 40.30 | 39.88 | 40.80 | 265 | 40.74 | 40.84 | 260 | -0.39% | -1.28% |
| HUNTING | 127.30 | -2.38% | -3.10 | 26774 | 130.50 | 126.50 | 133.40 | 162 | 125.00 | 132.30 | 1309 | -18.66% | -69.75% |
| Hyve Group | 63.15 | 3.52% | 2.15 | 33284 | 60.75 | 60.75 | 65.00 | 3850 | 60.75 | 65.00 | 106 | -13.55% | -89.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ICA Gruppen | 464.10 | 0.56% | 2.60 | 36592 | 464.20 | 462.80 | 468.40 | 70 | 462.90 | 465.60 | 262 | 1.78% | 6.13% |
| IG GROUP HOLDINGS | 777.00 | -0.13% | -1.00 | 81738 | 778.50 | 773.00 | 798.50 | 820 | 777.00 | 778.00 | 185 | -9.55% | 11.57% |
| INDIVIOR PLC DL 0,10 | 120.95 | 1.72% | 2.05 | 585485 | 117.90 | 112.70 | 121.10 | 613 | 117.00 | 400.00 | 400 | -2.62% | 209.49% |
| Indra Sistemas A | 5.99 | -0.25% | -0.01 | 153370 | 5.99 | 5.80 | 6.03 | 602 | 5.99 | 6.00 | 602 | -10.40% | -41.32% |
| Indutrade | 471.00 | -0.59% | -2.80 | 19729 | 474.00 | 463.40 | 476.60 | 201 | 470.40 | 471.40 | 193 | -4.60% | 40.35% |
| Intermediate Capital | 1163.00 | 2.20% | 25.00 | 57147 | 1151.00 | 1136.00 | 1166.00 | 292 | 1162.00 | 1164.00 | 160 | -6.59% | -27.94% |
| INTERPUMP GROUP | 30.98 | 0.00% | 0.00 | 37551 | 30.84 | 30.46 | 31.08 | 118 | 30.98 | 31.04 | 117 | -2.52% | 9.32% |
| INTL PERSONAL FIN | 44.25 | -4.74% | -2.20 | 39412 | 46.50 | 44.25 | 47.15 | 362 | 43.80 | 44.25 | 29 | -26.86% | -73.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Intrum | 205.40 | -1.06% | -2.20 | 3739 | 208.40 | 204.60 | 210.00 | 60 | 203.60 | 205.60 | 39 | -4.82% | -26.49% |
| Investment AB Latour | 207.00 | 0.68% | 1.40 | 18435 | 206.80 | 204.20 | 208.20 | 601 | 206.60 | 207.20 | 100 | 1.07% | 35.29% |
| IPSOS | 20.30 | -0.98% | -0.20 | 5112 | 20.35 | 20.20 | 20.60 | 3 | 20.20 | 20.50 | 339 | -6.45% | -29.64% |
| IREN | 2.20 | 0.18% | 0.00 | 146038 | 2.21 | 2.19 | 2.21 | 3000 | 2.19 | 2.22 | 3000 | -1.34% | -20.26% |
| IRISH CONTINENTAL | 3.44 | 0.00% | 0.00 | 247 | 3.12 | 3.10 | 3.13 | 100 | 2.25 | 3.75 | 1500 | 0.00% | -19.27% |
| ITALMOBILIARE | 28.10 | -0.71% | -0.20 | 197 | 28.20 | 28.00 | 28.23 | 95 | 27.60 | 28.15 | 50 | -0.35% | 16.60% |
| JAR LLOYD THOMSON GR | 1914.00 | - | - | - | - | - | - | 400 | 1914.00 | 1916.00 | 27615 | 0.10% | 1.27% |
| JM | 276.30 | 0.14% | 0.40 | 22557 | 275.60 | 274.80 | 277.50 | 90 | 276.30 | 276.60 | 90 | -2.98% | -0.50% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Jungheinrich Vz | 27.44 | 0.51% | 0.14 | 13798 | 27.34 | 27.00 | 27.50 | 80 | 27.40 | 27.46 | 216 | -5.25% | 27.63% |
| Jupiter Fund Managem | 211.50 | 2.17% | 4.50 | 294382 | 208.20 | 208.20 | 214.00 | 20 | 200.00 | 250.00 | 20 | 3.47% | -48.45% |
| KAZAKHMYS | 527.00 | -0.90% | -4.80 | 68610 | 542.40 | 523.20 | 542.60 | 10 | 420.00 | 531.00 | 555 | -10.07% | -1.20% |
| KBC Ancora | 25.94 | -1.74% | -0.46 | 2215 | 26.44 | 25.84 | 26.54 | 248 | 25.56 | 26.00 | 80 | -10.61% | -41.86% |
| KEMIRA | 10.99 | 1.76% | 0.19 | 80843 | 10.92 | 10.82 | 11.05 | 329 | 10.95 | 11.00 | 333 | -3.60% | -17.37% |
| Kier Group | 53.15 | 7.77% | 3.83 | 15555 | 48.46 | 48.46 | 54.25 | 50 | 45.00 | 56.45 | 28 | -13.08% | -44.37% |
| Kindred Group | 64.94 | 4.10% | 2.56 | 76235 | 62.02 | 61.60 | 65.30 | 320 | 64.88 | 65.06 | 1339 | 2.59% | 13.45% |
| Kinepolis Group | 28.30 | -5.98% | -1.80 | 21237 | 29.45 | 27.60 | 29.60 | 1547 | 27.55 | 29.45 | 1547 | -9.29% | -52.03% |
| Kingspan Group | 72.95 | -1.82% | -1.35 | 40150 | 73.40 | 71.55 | 72.95 | 465 | 71.85 | 74.35 | 466 | -1.82% | 33.73% |
| KION GROUP | 71.82 | -0.53% | -0.38 | 46134 | 72.68 | 70.56 | 72.68 | 46 | 71.76 | 72.18 | 20 | -4.27% | 16.18% |
| KLOECKNER & CO | 5.27 | 7.51% | 0.37 | 109660 | 5.01 | 4.96 | 5.42 | 289 | 2.50 | 5.27 | 188 | 5.29% | -16.48% |
| KLOEVERN AB NAV. B S | 15.96 | 0.69% | 0.11 | 20543 | 15.87 | 15.76 | 16.09 | 5287 | 15.94 | 15.97 | 5053 | -3.04% | -30.49% |
| Klövern pref | 337.50 | 0.00% | 0.00 | - | 337.50 | 337.50 | 337.50 | 108 | 338.00 | 340.50 | 13 | 0.15% | -9.15% |
| Konecranes | 25.32 | 2.51% | 0.62 | 31004 | 25.40 | 24.88 | 25.70 | 140 | 25.28 | 25.32 | 84 | -2.84% | -7.49% |
| Kongsberg Auto | 0.12 | -0.79% | -0.00 | 631822 | 0.13 | 0.12 | 0.13 | 750000 | 0.11 | 0.13 | 3 | -8.64% | -97.97% |
| Kongsberg Gruppen | 139.40 | -0.99% | -1.40 | 14217 | 141.00 | 138.40 | 141.80 | 248 | 138.60 | 139.60 | 120 | -1.55% | 0.94% |
| Korian-Medica | 28.27 | -1.36% | -0.39 | 69058 | 28.50 | 27.67 | 28.52 | 123 | 28.26 | 28.30 | 61 | -12.42% | -32.53% |
| Krones | 51.20 | -0.39% | -0.20 | 7732 | 50.60 | 50.50 | 51.50 | 42 | 50.85 | 51.25 | 63 | -8.65% | -24.37% |
| KUKA | 37.50 | 0.00% | 0.00 | - | 37.50 | 37.50 | 37.50 | 200 | 33.20 | 40.10 | 60 | -4.34% | 2.04% |
| Kungsleden | 83.45 | 0.54% | 0.45 | 44891 | 83.05 | 82.35 | 84.20 | 972 | 83.35 | 83.55 | 944 | -1.71% | -15.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 722.50 | -0.28% | -2.00 | 55117 | 727.25 | 720.00 | 732.25 | 1618 | 694.00 | 752.50 | 1491 | -6.29% | -5.99% |
| Lassila & Tikanoja | 12.83 | -0.39% | -0.05 | 476 | 12.86 | 12.81 | 12.94 | 68 | 12.80 | 18.00 | 11 | -5.38% | -18.28% |
| LEG Immobilien | 121.64 | -0.72% | -0.88 | 37982 | 122.88 | 120.20 | 123.04 | 3 | 121.14 | 122.12 | 3 | -3.44% | 15.30% |
| LENZING | 45.85 | 1.44% | 0.65 | 2576 | 45.35 | 45.25 | 45.95 | 509 | 45.35 | 46.35 | 1 | 0.88% | -44.66% |
| Leoni | 4.81 | -3.33% | -0.17 | 9432 | 4.95 | 4.81 | 4.99 | 52 | 4.81 | 4.81 | 239 | -16.82% | -53.64% |
| Leroy Seafood | 51.72 | -1.78% | -0.94 | 81082 | 52.74 | 51.68 | 52.74 | 1056 | 51.68 | 51.76 | 461 | -6.78% | -11.29% |
| LIFCO AB B | 670.00 | -0.52% | -3.50 | 5279 | 670.50 | 658.50 | 676.50 | 94 | 669.00 | 674.50 | 50 | -4.63% | 16.93% |
| Lindab International | 151.50 | 0.66% | 1.00 | 55841 | 150.70 | 148.50 | 152.60 | 654 | 151.10 | 151.70 | 121 | -1.81% | 27.31% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LONDONMETRIC PROP PL | 218.60 | 0.09% | 0.20 | 73789 | 219.40 | 214.40 | 219.60 | 650 | 218.60 | 223.20 | 13422 | -4.71% | -7.53% |
| Loomis AB | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 438.20 | 0.14% | 0.60 | 10180 | 437.20 | 435.00 | 442.40 | 62 | 438.20 | 439.20 | 54 | -2.62% | 6.41% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MARR | 13.54 | -0.29% | -0.04 | 8534 | 13.52 | 13.44 | 13.66 | 110 | 13.52 | 13.62 | 46 | -0.29% | -33.63% |
| Marston's | 43.72 | 2.10% | 0.90 | 103107 | 43.04 | 41.54 | 43.86 | 50 | 40.00 | 53.00 | 100 | -5.61% | -65.63% |
| Mayr-Melnhof Karton | 149.00 | 0.07% | 0.10 | 4264 | 149.60 | 147.60 | 152.60 | 40 | 147.80 | 151.40 | 283 | -1.72% | 23.55% |
| Medivir B | 14.04 | 0.00% | 0.00 | - | 14.04 | 14.04 | 14.04 | 366 | 13.84 | 14.04 | 100 | -0.43% | 12.86% |
| Mekonomen | 90.60 | 0.61% | 0.55 | 12323 | 90.05 | 89.55 | 91.75 | 423 | 90.30 | 97.00 | 134 | -4.53% | -2.69% |
| Melexis | 63.85 | -2.00% | -1.30 | 5009 | 65.10 | 63.35 | 65.25 | 30 | 61.50 | 64.05 | 30 | -8.92% | -5.20% |
| Mercialys | 4.19 | -2.56% | -0.11 | 28768 | 4.31 | 4.14 | 4.32 | 280 | 4.18 | 4.23 | 5498 | -14.43% | -66.08% |
| Merlin Properties SO | 6.84 | 0.22% | 0.01 | 469340 | 6.87 | 6.81 | 6.93 | 515 | 6.84 | 6.90 | 1282 | -2.22% | -46.35% |
| Metropole TV M6 | 10.10 | -0.98% | -0.10 | 4021 | 10.18 | 10.04 | 10.28 | 349 | 10.02 | 10.50 | 1597 | -8.18% | -40.09% |
| Metsä Board B | 6.97 | -0.36% | -0.03 | 50646 | 6.99 | 6.92 | 7.04 | 35 | 6.96 | 7.00 | 425 | -1.83% | 15.97% |
| Metso Outotec | 5.88 | -3.69% | -0.23 | 245268 | 6.10 | 5.87 | 6.11 | 600 | 5.88 | 5.89 | 853 | -9.33% | 1.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Micro Focus Internat | 246.65 | -3.43% | -8.75 | 640447 | 254.90 | 240.40 | 254.90 | 8948 | 240.10 | 249.90 | 137 | -10.63% | -76.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 135.60 | 1.35% | 1.80 | 53276 | 135.00 | 131.80 | 136.20 | 731 | 134.40 | 135.40 | 1477 | -2.45% | -70.33% |
| MITIE GROUP | 33.80 | 4.72% | 1.52 | 93930 | 32.50 | 32.38 | 33.80 | 375 | 31.00 | 33.75 | 2900 | 2.11% | -54.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 122.10 | -0.08% | -0.10 | 11047 | 123.20 | 120.40 | 124.80 | 200 | 121.90 | 122.10 | 210 | -3.93% | 9.61% |
| Moncler | 34.75 | -1.36% | -0.48 | 127457 | 35.39 | 34.29 | 35.39 | 98 | 34.73 | 34.76 | 78 | -4.56% | -13.41% |
| MONEYSUPERMARKET.COM | 257.60 | -0.39% | -1.00 | 138945 | 260.60 | 256.20 | 260.60 | 950 | 257.40 | 258.60 | 1000 | -6.26% | -22.25% |
| MORGAN ADVAN MAT PLC | 227.00 | 0.67% | 1.50 | 12534 | 224.50 | 219.50 | 227.50 | 50 | 205.00 | 228.50 | 244 | 2.95% | -28.88% |
| MorphoSys | 107.00 | 0.90% | 0.95 | 20178 | 106.05 | 104.20 | 107.05 | 35 | 106.85 | 107.00 | 26 | -8.35% | -16.01% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MTU Aero Engines | 135.95 | 0.18% | 0.25 | 45218 | 135.25 | 129.95 | 136.05 | 32 | 135.30 | 135.95 | 26 | -12.21% | -46.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| National Express | 138.85 | -1.24% | -1.75 | 893496 | 139.10 | 133.60 | 139.70 | 1414 | 138.40 | 274.20 | 277 | 8.31% | -70.33% |
| NCC B | 163.30 | 0.62% | 1.00 | 6711 | 162.60 | 160.40 | 163.40 | 569 | 163.10 | 163.40 | 576 | -6.10% | 6.66% |
| Netent 'B' | 74.25 | -0.34% | -0.25 | 18255 | 74.50 | 72.00 | 74.50 | 490 | 74.00 | 75.00 | 158 | -2.94% | 186.68% |
| Nexans | 45.52 | -0.65% | -0.30 | 7950 | 45.82 | 44.56 | 45.82 | 50 | 45.28 | 45.54 | 90 | -2.07% | 4.74% |
| Nexity | 25.84 | -0.69% | -0.18 | 8305 | 25.98 | 25.42 | 26.18 | 60 | 25.60 | 25.86 | 70 | -10.71% | -42.45% |
| Nibe Industrier B | 224.60 | 0.00% | 0.00 | 80214 | 225.40 | 220.90 | 226.70 | 778 | 223.50 | 224.80 | 115 | -0.84% | 38.05% |
| Nkt A/S | 183.40 | -1.98% | -3.70 | 12197 | 187.70 | 181.40 | 187.70 | 60 | 182.50 | 183.60 | 310 | -7.02% | 13.84% |
| Nobia | 59.00 | 3.15% | 1.80 | 30400 | 57.85 | 57.60 | 59.52 | 1537 | 59.05 | 59.15 | 350 | -3.44% | -15.65% |
| Nordic Semi | 94.20 | -2.53% | -2.45 | 200715 | 97.45 | 94.10 | 97.45 | 401 | 93.95 | 94.80 | 438 | -7.28% | 68.82% |
| NORMA Group | 25.36 | -0.39% | -0.10 | 9378 | 24.82 | 24.70 | 25.42 | 64 | 25.26 | 25.38 | 127 | -2.69% | -33.37% |
| Norw. Air Shuttle | 0.87 | -7.91% | -0.07 | 1497714 | 0.95 | 0.81 | 0.95 | 3572 | 0.85 | 0.88 | 10900 | -15.94% | -97.69% |
| Norwegian Property | 11.15 | 0.00% | 0.00 | - | 11.15 | 11.15 | 11.15 | 953 | 11.10 | 11.40 | 4314 | 0.00% | -20.36% |
| NOS SGPS | 2.91 | -1.82% | -0.05 | 147846 | 2.96 | 2.91 | 2.98 | 550 | 2.89 | 2.92 | 430 | -7.62% | -39.43% |
| Nyrstar | 0.11 | 0.00% | 0.00 | - | 0.11 | 0.11 | 0.11 | 941 | 0.05 | 0.11 | 8 | 0.00% | -38.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Obrascon Huarte Lain | 0.58 | 0.00% | 0.00 | - | 0.58 | 0.58 | 0.58 | 4756 | 0.55 | 0.57 | 4614 | -1.14% | -44.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| OCADO GROUP | 2812.00 | -0.39% | -11.00 | 240029 | 2809.00 | 2771.00 | 2846.00 | 274 | 2811.00 | 2817.00 | 259 | 0.61% | 120.55% |
| OEsterreichische Pos | 29.00 | 0.52% | 0.15 | 10527 | 28.80 | 28.65 | 29.10 | 285 | 28.80 | 29.10 | 269 | -0.17% | -15.57% |
| Olav Thon | 141.00 | -1.74% | -2.50 | 229 | 141.00 | 141.00 | 141.00 | 179 | 141.00 | 158.00 | 110 | -6.93% | -15.67% |
| Olvi A | 42.90 | 2.14% | 0.90 | 173 | 43.00 | 42.85 | 43.10 | 2 | 42.90 | 44.30 | 161 | 2.14% | 4.13% |
| Ontex Group | 11.01 | -5.33% | -0.62 | 22165 | 11.56 | 11.01 | 11.56 | 190 | 10.90 | 11.15 | 1892 | -7.01% | -41.37% |
| Orange Belgium | 13.70 | -4.20% | -0.60 | 7767 | 14.24 | 13.66 | 14.30 | 118 | 13.62 | 13.72 | 250 | -3.79% | -33.98% |
| Oriola 'B' | 1.84 | -0.22% | -0.00 | 6205 | 1.84 | 1.84 | 1.84 | 800 | 1.83 | 1.84 | 672 | -4.17% | -8.91% |
| Orpea | 92.66 | -2.38% | -2.26 | 69087 | 94.76 | 91.74 | 95.02 | 30 | 92.66 | 92.88 | 30 | -7.43% | -18.79% |
| Otello Corporation | 16.60 | 2.15% | 0.35 | 6855 | 16.60 | 16.15 | 16.65 | 2075 | 16.45 | 16.70 | 2421 | -4.60% | 2.09% |
| OUTOKUMPU | 2.08 | -1.61% | -0.03 | 207813 | 2.11 | 2.08 | 2.13 | 1000 | 2.08 | 2.08 | 1000 | -11.30% | -26.07% |
| OXFORD INSTRUMENTS | 1624.00 | 2.65% | 42.00 | 3547 | 1574.00 | 1572.00 | 1624.00 | 194 | 1616.00 | 1624.00 | 74 | 6.01% | 4.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Pagegroup | 360.80 | -0.33% | -1.20 | 21344 | 366.20 | 354.20 | 366.20 | 10 | 310.00 | 439.00 | 10 | -2.28% | -31.34% |
| Paragon Banking | 303.40 | 0.00% | 0.00 | 30560 | 300.90 | 299.00 | 306.00 | 963 | 298.60 | 308.40 | 2822 | -15.44% | -43.92% |
| Peab B | 90.75 | 0.67% | 0.60 | 27200 | 90.25 | 90.10 | 91.25 | 502 | 90.70 | 90.80 | 674 | -3.51% | -3.10% |
| Petroleum Geo-Serv | 3.01 | -5.88% | -0.19 | 761815 | 3.31 | 2.94 | 3.37 | 3700 | 3.00 | 3.02 | 152 | -6.59% | -82.51% |
| Pfeiffer Vacuum Tech | 176.80 | 0.00% | 0.00 | 85 | 173.80 | 171.60 | 177.00 | 6 | 176.80 | 177.60 | 19 | 0.45% | 11.62% |
| PFNonwowens | 616.00 | 0.00% | 0.00 | - | 616.00 | 616.00 | 616.00 | 500 | 654.00 | 682.00 | 500 | 0.00% | -16.30% |
| Pharol SGPS SA | 0.11 | 0.00% | 0.00 | - | 0.11 | 0.11 | 0.11 | 55110 | 0.11 | 0.11 | 21285 | -3.87% | 9.84% |
| Pharos Energy | 11.20 | 0.00% | 0.00 | - | 11.20 | 11.20 | 11.20 | 100 | 7.00 | 25.50 | 200 | -9.68% | -77.32% |
| PHILIP MORRIS (CR) | 14680.00 | 0.00% | 0.00 | - | 14680.00 | 14680.00 | 14680.00 | 50 | 13260.00 | 13740.00 | 1 | 0.00% | 1.94% |
| Phoenix Group Holdin | 674.20 | -0.47% | -3.20 | 143601 | 682.40 | 668.00 | 682.40 | 466 | 674.00 | 674.80 | 733 | -4.07% | -9.81% |
| PIAGGIO | 2.25 | -0.62% | -0.01 | 44138 | 2.26 | 2.20 | 2.26 | 3339 | 2.24 | 2.25 | 3203 | -6.18% | -18.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 359.00 | 3.76% | 13.00 | 122101 | 345.60 | 340.00 | 359.50 | 699 | 358.30 | 375.10 | 6417 | -1.86% | -9.84% |
| PostNL | 2.57 | -0.85% | -0.02 | 84762 | 2.60 | 2.56 | 2.62 | 3010 | 2.57 | 2.58 | 3106 | -3.74% | 27.52% |
| PREMIER OIL | 16.20 | 2.24% | 0.35 | 115448 | 16.32 | 15.96 | 16.45 | 1000 | 14.92 | 50.00 | 21 | -13.14% | -83.50% |
| Prosegur - Cía degurid | 2.10 | -3.32% | -0.07 | 12905 | 2.15 | 2.10 | 2.15 | 1270 | 2.07 | 2.50 | 275 | -7.42% | -43.01% |
| Protector Fors | 45.10 | 1.81% | 0.80 | 9433 | 44.80 | 44.67 | 45.10 | 256 | 43.60 | 46.05 | 323 | -2.80% | -13.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PZ CUSSONS | 229.00 | 6.88% | 14.75 | 91115 | 216.50 | 215.00 | 239.50 | 1 | 158.00 | 230.00 | 394 | 7.26% | 9.31% |
| QINETIQ GROUP | 264.60 | 1.61% | 4.20 | 138642 | 259.80 | 258.00 | 265.40 | 350 | 261.00 | 265.00 | 675 | 0.30% | -26.13% |
| Quadient | 9.91 | 0.46% | 0.04 | 4526 | 9.93 | 9.80 | 9.99 | 110 | 9.86 | 10.07 | 261 | -2.98% | -53.97% |
| Raisio V | 3.04 | 0.33% | 0.01 | 4056 | 3.04 | 3.04 | 3.06 | 79 | 3.00 | 3.03 | 200 | -1.46% | -10.19% |
| Rallye | 3.60 | 0.00% | 0.00 | - | 3.60 | 3.60 | 3.60 | 293 | 3.42 | 3.46 | 40 | -5.64% | -63.94% |
| RATHBONE BROTHERS | 1608.00 | -1.71% | -28.00 | 551 | 1610.00 | 1596.00 | 1615.00 | 100 | 1500.00 | 1786.00 | 12 | -7.27% | -24.15% |
| RATIONAL | 620.00 | 0.32% | 2.00 | 6458 | 620.00 | 610.50 | 621.50 | 7 | 619.00 | 620.00 | 7 | 1.89% | -13.47% |
| Ratos B | 31.80 | 0.13% | 0.04 | 35290 | 31.84 | 31.12 | 32.06 | 2026 | 31.76 | 32.00 | 298 | -5.07% | -5.30% |
| RCS MEDIAGROUP | 0.50 | -1.76% | -0.01 | 5844 | 0.50 | 0.50 | 0.50 | 15000 | 0.48 | 0.50 | 2502 | -4.57% | -50.10% |
| REC Silicon | 3.67 | -0.81% | -0.03 | 140284 | 3.70 | 3.65 | 3.70 | 9262 | 3.66 | 3.68 | 2203 | -3.93% | 37.89% |
| Recordati Industria | 44.95 | 0.40% | 0.18 | 34134 | 44.79 | 44.29 | 45.23 | 83 | 44.86 | 44.90 | 23 | -0.68% | 19.20% |
| REDROW | 379.00 | 0.00% | 0.00 | 145945 | 377.80 | 372.40 | 391.20 | 19 | 379.00 | 380.00 | 505 | -9.24% | -49.53% |
| REN-Redes Energetica | 2.36 | -1.05% | -0.03 | 72724 | 2.37 | 2.33 | 2.38 | 18607 | 2.29 | 2.40 | 1209 | -1.46% | -13.39% |
| Renewi Plc | 18.90 | -2.78% | -0.54 | 60684 | 19.62 | 18.90 | 19.62 | 667 | 18.86 | 19.88 | 6217 | -9.13% | -47.93% |
| Renishaw | 5330.00 | 2.50% | 130.00 | 4432 | 5245.00 | 5190.00 | 5350.00 | 376 | 5115.00 | 5365.00 | 28 | 5.02% | 41.01% |
| RESTAURANT GROUP | 47.30 | -2.95% | -1.44 | 56765 | 45.52 | 44.52 | 47.60 | 5394 | 47.10 | 49.20 | 2295 | -13.53% | -71.07% |
| Rheinmetall | 72.42 | -0.90% | -0.66 | 25897 | 72.92 | 71.56 | 73.50 | 25 | 72.00 | 72.48 | 25 | -10.42% | -29.21% |
| RHOEN KLINIKUM | 16.18 | 1.12% | 0.18 | 68 | 16.10 | 16.06 | 16.18 | 2 | 16.14 | 16.28 | 12 | 1.12% | -6.90% |
| Rightmove | 621.80 | 0.94% | 5.80 | 368269 | 621.20 | 612.60 | 623.00 | 757 | 621.20 | 622.20 | 460 | -1.68% | -1.92% |
| Ringkjøbing Landbobk | 477.50 | 0.95% | 4.50 | 626 | 474.50 | 474.50 | 478.00 | 35 | 477.00 | 478.50 | 40 | -1.24% | -7.10% |
| ROCKWOOL INT B | 2346.00 | 2.18% | 50.00 | 6168 | 2296.00 | 2290.00 | 2346.00 | 29 | 2346.00 | 2352.00 | 16 | 2.18% | 48.29% |
| ROTORK | 282.40 | 1.51% | 4.20 | 259553 | 278.00 | 276.00 | 282.60 | 1600 | 282.20 | 282.80 | 1725 | -4.34% | -15.35% |
| Royal Unibrew | 644.40 | 0.34% | 2.20 | 17306 | 641.00 | 639.40 | 649.60 | 95 | 644.20 | 645.40 | 94 | -0.89% | 5.64% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| RPS GROUP | 46.65 | -15.18% | -8.35 | 19139 | 47.05 | 46.65 | 48.20 | 1492 | 45.35 | 57.00 | 7 | -4.01% | -72.53% |
| Rubis | 34.30 | -2.11% | -0.74 | 83090 | 35.04 | 34.22 | 35.38 | 70 | 34.28 | 34.34 | 70 | -4.99% | -37.47% |
| S Immo | 14.06 | 0.72% | 0.10 | 11450 | 14.00 | 13.92 | 14.10 | 217 | 14.00 | 14.64 | 1939 | -4.09% | -37.65% |
| Saab B | 258.50 | 0.31% | 0.80 | 57294 | 260.00 | 253.30 | 260.50 | 311 | 257.90 | 258.30 | 76 | -6.54% | -17.70% |
| Sacyr SA | 2.02 | -0.49% | -0.01 | 42353 | 2.04 | 1.99 | 2.05 | 8569 | 2.00 | 2.04 | 950 | -2.22% | -22.65% |
| Safilo Group | 0.55 | -1.60% | -0.01 | 826 | 0.55 | 0.55 | 0.55 | 1758 | 0.55 | 0.68 | 5000 | -7.77% | -50.00% |
| Salmar | 506.60 | 1.32% | 6.60 | 40365 | 501.60 | 500.60 | 510.80 | 81 | 505.40 | 508.60 | 81 | 0.88% | 13.11% |
| SALZGITTER | 13.65 | 0.66% | 0.09 | 11237 | 13.45 | 13.45 | 13.73 | 109 | 12.70 | 13.71 | 210 | -7.01% | -31.10% |
| SANOMA | 10.58 | -0.56% | -0.06 | 1465 | 10.60 | 10.44 | 10.60 | 47 | 10.56 | 10.62 | 377 | -1.86% | 11.60% |
| SARAS | 0.43 | -3.51% | -0.02 | 1177237 | 0.45 | 0.43 | 0.45 | 4000 | 0.43 | 0.44 | 4100 | -16.18% | -69.82% |
| SAVILLS | 793.50 | 1.93% | 15.00 | 11674 | 782.50 | 776.00 | 797.00 | 298 | 781.50 | 805.00 | 274 | -1.98% | -30.27% |
| Schoeller-Bleckmann | 21.10 | 2.18% | 0.45 | 2454 | 21.00 | 20.80 | 21.20 | 2257 | 20.95 | 21.75 | 887 | -7.25% | -58.30% |
| SDL | 704.00 | -0.56% | -4.00 | 30753 | 707.00 | 702.00 | 707.00 | 1538 | 704.00 | 706.00 | 215 | -1.68% | 20.14% |
| Semapa | 7.19 | -1.91% | -0.14 | 11768 | 7.25 | 7.12 | 7.28 | 180 | 7.17 | 7.19 | 298 | -10.35% | -46.98% |
| SEMPERIT | 17.70 | 10.49% | 1.68 | 684 | 16.10 | 16.10 | 18.04 | 106 | 17.50 | 17.96 | 155 | 13.17% | 53.38% |
| SENIOR | 41.68 | -3.83% | -1.66 | 278164 | 43.74 | 41.25 | 43.74 | 6162 | 41.02 | 44.06 | 2125 | -15.20% | -75.96% |
| SERCO GROUP | 126.10 | 2.44% | 3.00 | 89161 | 123.50 | 122.70 | 126.40 | 2549 | 125.90 | 126.30 | 2512 | -3.89% | -22.45% |
| SGL CARBON | 2.91 | 0.17% | 0.01 | 829 | 2.94 | 2.88 | 2.96 | 50 | 2.02 | 2.96 | 4 | -9.35% | -38.40% |
| SHAFTEBURY | 474.00 | 1.89% | 8.80 | 42062 | 455.00 | 447.40 | 475.40 | 765 | 443.00 | 665.00 | 17 | -11.73% | -49.87% |
| Siemens Gamesa Renew | 21.49 | -0.65% | -0.14 | 330840 | 21.69 | 20.97 | 21.85 | 302 | 21.48 | 21.51 | 172 | -4.45% | 37.45% |
| SIG | 22.10 | -7.69% | -1.84 | 222819 | 23.64 | 22.00 | 23.64 | 3474 | 21.08 | 23.00 | 48057 | -22.67% | -82.12% |
| Signature Aviation | 238.80 | 0.63% | 1.50 | 125576 | 237.80 | 232.00 | 239.30 | 253 | 238.40 | 239.00 | 713 | -5.43% | -24.55% |
| SimCorp | 815.00 | 0.12% | 1.00 | 14866 | 809.00 | 807.75 | 816.50 | 6 | 815.00 | 816.00 | 100 | 0.56% | 7.52% |
| Skistar B | 118.00 | 0.00% | 0.00 | 7765 | 118.00 | 117.00 | 119.00 | 620 | 117.40 | 118.00 | 170 | -0.51% | -1.17% |
| CATTOLICA ASS | 4.53 | -3.41% | -0.16 | 3068 | 4.68 | 4.53 | 4.68 | 477 | 4.48 | 4.56 | 800 | -12.22% | -37.81% |
| Software | 41.60 | -1.33% | -0.56 | 21977 | 42.00 | 41.40 | 42.24 | 275 | 41.54 | 41.62 | 50 | -2.03% | 33.72% |
| 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 | 0.57 | -0.35% | -0.00 | 269049 | 0.57 | 0.57 | 0.57 | 2145 | 0.57 | 0.58 | 2700 | -4.44% | -37.08% |
| Spar Nord Bank | 46.30 | -4.14% | -2.00 | 3866 | 47.70 | 46.00 | 47.80 | 506 | 45.90 | 46.35 | 100 | -9.04% | -28.55% |
| Sparebank 1 Nord-Nor | 62.10 | -2.05% | -1.30 | 8270 | 64.55 | 61.75 | 64.55 | 646 | 62.10 | 62.90 | 646 | -6.62% | -21.09% |
| SPAREBANK 1 SMN NK 2 | 81.40 | -1.81% | -1.50 | 7740 | 84.00 | 81.40 | 84.10 | 200 | 80.90 | 81.90 | 494 | -7.39% | -18.92% |
| SpareBank 1 SR-Bk | 76.05 | -2.44% | -1.90 | 65934 | 78.15 | 75.70 | 78.15 | 127 | 76.05 | 76.15 | 573 | -4.82% | -24.10% |
| Spectris | 2375.00 | -0.46% | -11.00 | 14377 | 2387.00 | 2347.00 | 2404.00 | 191 | 2374.00 | 2548.00 | 918 | -4.89% | -18.50% |
| SPIRAX-SARCO ENGIN. | 10930.00 | 0.69% | 75.00 | 114774 | 10885.00 | 10820.00 | 10980.00 | 70 | 10930.00 | 10945.00 | 67 | 2.39% | 22.40% |
| SPIRENT | 272.50 | 1.11% | 3.00 | 51469 | 269.50 | 268.50 | 272.50 | 700 | 271.00 | 273.50 | 800 | -5.55% | 8.78% |
| SSAB A | 28.52 | -0.24% | -0.07 | 188897 | 28.81 | 28.27 | 28.90 | 1000 | 28.42 | 28.58 | 1000 | -5.72% | -13.34% |
| SSAB B | 27.82 | -0.39% | -0.11 | 49652 | 28.11 | 27.61 | 28.24 | 200 | 27.78 | 27.90 | 981 | -5.37% | -8.97% |
| SSP Group | 192.50 | -1.43% | -2.80 | 263883 | 191.90 | 184.90 | 193.80 | 11695 | 184.80 | 200.20 | 14256 | -1.89% | -70.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Stagecoach Group | 36.44 | 0.00% | 0.00 | 49076 | 36.80 | 34.80 | 36.80 | 4003 | 34.56 | 36.80 | 2259 | -15.18% | -77.23% |
| Stolt-Nielsen | 79.50 | 0.63% | 0.50 | 290 | 78.70 | 78.70 | 80.00 | 125 | 79.50 | 79.90 | 24 | -2.69% | -30.14% |
| Storebrand | 46.79 | -0.89% | -0.42 | 280453 | 47.40 | 46.40 | 47.47 | 398 | 46.78 | 46.97 | 844 | -8.22% | -32.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 502.00 | 0.40% | 2.00 | 7738 | 500.00 | 493.80 | 503.00 | 50 | 501.00 | 502.50 | 111 | -0.59% | 38.83% |
| Swedish Orphan Bio | 223.40 | -1.54% | -3.50 | 186238 | 226.80 | 221.70 | 228.30 | 369 | 223.40 | 225.10 | 159 | -3.79% | 44.78% |
| Sydbank | 96.92 | -0.44% | -0.42 | 12466 | 97.60 | 96.60 | 98.50 | 249 | 96.35 | 97.35 | 249 | -4.60% | -30.82% |
| SYNTHOMER PLC | 314.00 | 1.16% | 3.60 | 54924 | 309.40 | 308.00 | 314.00 | 2934 | 309.20 | 319.20 | 2842 | -3.09% | -11.80% |
| TAG Immobilien | 25.34 | 0.28% | 0.07 | 72384 | 25.26 | 25.04 | 25.36 | 773 | 25.10 | 25.36 | 50 | -1.93% | 14.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Technicolor | 1.21 | -18.44% | -0.27 | 84739 | 1.43 | 1.17 | 1.47 | 594 | 1.20 | 1.21 | 980 | -52.05% | -92.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Telecom Plus | 1314.00 | -2.09% | -28.00 | 3707 | 1328.00 | 1302.00 | 1330.00 | 641 | 1300.00 | 1326.00 | 630 | -2.95% | -12.63% |
| Temenos Group | 173.90 | - | - | - | - | - | - | 319 | 166.35 | 180.65 | 314 | -0.54% | 47.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tessenderlo Chemie | 31.90 | -1.54% | -0.50 | 2120 | 32.30 | 31.35 | 32.30 | 172 | 31.75 | 31.95 | 80 | -8.07% | 0.79% |
| TGS-NOPEC Geophys. | 109.00 | 0.00% | 0.00 | 70972 | 109.45 | 108.50 | 112.00 | 118 | 108.65 | 109.00 | 113 | -1.76% | -59.24% |
| The Navigator Compan | 2.07 | -1.99% | -0.04 | 49243 | 2.10 | 2.06 | 2.10 | 1057 | 2.07 | 2.07 | 85 | -12.05% | -42.57% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Thin Film Elec. | 0.38 | 0.00% | 0.00 | - | 0.38 | 0.38 | 0.38 | 9028 | 0.36 | 0.38 | 16000 | 4.97% | -80.71% |
| TietoEVRY | 23.14 | -1.46% | -0.34 | 41698 | 23.44 | 23.10 | 23.54 | 324 | 23.12 | 23.16 | 150 | -7.44% | -16.52% |
| Tikkurila | 14.68 | -1.74% | -0.26 | 586 | 14.94 | 14.68 | 14.94 | 192 | 14.62 | 14.94 | 131 | -3.80% | 2.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| TOD'S | 24.58 | -0.08% | -0.02 | 782 | 24.42 | 24.20 | 24.68 | 289 | 20.78 | 24.58 | 12 | -1.60% | -40.69% |
| Tomra Systems | 385.40 | 1.39% | 5.30 | 281943 | 380.60 | 380.60 | 386.20 | 43 | 385.30 | 385.80 | 90 | 1.90% | 38.14% |
| Topdanmark | 291.20 | 3.56% | 10.00 | 15863 | 284.00 | 282.60 | 291.60 | 129 | 290.40 | 292.20 | 95 | 4.90% | -11.44% |
| Trelleborg B | 155.95 | -1.20% | -1.90 | 174318 | 157.25 | 154.20 | 158.15 | 594 | 155.85 | 156.05 | 363 | -4.38% | -7.31% |
| Téléperformance | 260.70 | -0.50% | -1.30 | 17808 | 261.00 | 257.70 | 264.50 | 106 | 258.60 | 260.80 | 15 | -0.80% | 20.14% |
| TF1 | 4.91 | -1.01% | -0.05 | 43139 | 4.96 | 4.90 | 5.00 | 5833 | 4.85 | 4.92 | 600 | -14.24% | -34.09% |
| Ubisoft Entertainmen | 76.58 | 3.43% | 2.54 | 71037 | 74.70 | 74.36 | 76.78 | 110 | 76.52 | 76.96 | 45 | 5.63% | 24.48% |
| UK COMMERCIAL PPTY | 65.20 | 0.31% | 0.20 | 14516 | 65.10 | 65.10 | 65.20 | 27546 | 62.40 | 67.40 | 25367 | -1.95% | -26.58% |
| ULTRA ELECTRONICS | 2086.00 | 1.26% | 26.00 | 9532 | 2058.00 | 2038.00 | 2088.00 | 80 | 2072.00 | 2090.00 | 75 | -1.51% | -1.70% |
| Unipol Gruppo Fin. | 3.74 | -1.63% | -0.06 | 433786 | 3.81 | 3.74 | 3.83 | 983 | 3.74 | 3.76 | 1600 | -6.92% | -27.17% |
| UNIQA VERSICHERUNGEN | 5.08 | 0.59% | 0.03 | 18936 | 5.06 | 5.03 | 5.09 | 8569 | 4.95 | 5.15 | 510 | -3.61% | -44.24% |
| UNITE GROUP | 837.50 | 0.42% | 3.50 | 56244 | 830.50 | 824.00 | 843.50 | 669 | 836.50 | 838.00 | 137 | -9.51% | -33.64% |
| Uponor | 14.20 | -0.42% | -0.06 | 2948 | 14.28 | 14.00 | 14.36 | 28 | 14.10 | 14.56 | 1745 | -9.55% | 21.68% |
| Vaisala | 33.75 | -1.75% | -0.60 | 280 | 34.00 | 33.55 | 34.00 | 9 | 33.50 | 34.05 | 25 | -3.57% | 5.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Valmet OYJ | 22.35 | 0.40% | 0.09 | 93330 | 22.25 | 22.05 | 22.52 | 365 | 22.34 | 22.40 | 224 | -3.95% | 4.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Veidekke | 117.40 | -0.84% | -1.00 | 2424 | 119.40 | 117.40 | 119.60 | 73 | 117.20 | 118.00 | 346 | -1.51% | -2.00% |
| Vesuvius | 390.20 | 0.93% | 3.60 | 12085 | 389.60 | 383.00 | 391.20 | 400 | 290.00 | 390.80 | 44 | -5.29% | -22.19% |
| VICTREX | 1829.00 | 0.27% | 5.00 | 34881 | 1823.50 | 1816.00 | 1866.00 | 4 | 1700.00 | 1830.00 | 194 | -8.78% | -26.84% |
| VIDRALA SA INH. EO 1 | 93.40 | 1.30% | 1.20 | 467 | 91.95 | 91.70 | 93.40 | 7 | 92.70 | 93.80 | 30 | -2.20% | -0.11% |
| Viohalco | 3.62 | 0.00% | 0.00 | - | 3.62 | 3.62 | 3.62 | 936 | 2.00 | 2.90 | 1000 | 0.00% | -3.47% |
| Virbac | 191.00 | -1.55% | -3.00 | 1531 | 194.20 | 191.00 | 195.50 | 105 | 188.40 | 191.00 | 9 | -2.85% | -19.15% |
| VISCOFAN | 56.75 | 1.34% | 0.75 | 47695 | 55.75 | 55.35 | 57.00 | 65 | 56.65 | 56.75 | 45 | -0.26% | 20.08% |
| Vistry Group | 530.00 | -1.85% | -10.00 | 113421 | 537.50 | 528.00 | 538.50 | 2925 | 508.50 | 538.50 | 926 | -9.63% | -59.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Vossloh | 33.00 | -0.83% | -0.28 | 247 | 33.45 | 32.80 | 34.00 | 27 | 32.80 | 34.00 | 41 | -5.98% | -10.45% |
| Wallenius Wilhelmsen | 13.82 | 1.62% | 0.22 | 32872 | 13.64 | 13.62 | 13.82 | 2539 | 13.60 | 13.94 | 2539 | -5.99% | -36.20% |
| Wallenstam B | 135.60 | 0.71% | 0.95 | 24594 | 134.50 | 134.30 | 136.70 | 363 | 135.50 | 135.70 | 140 | 1.27% | 19.58% |
| Warehouses De Pauw | 29.86 | -0.33% | -0.10 | 32699 | 30.00 | 29.56 | 30.10 | 230 | 29.84 | 30.04 | 103 | -3.74% | 28.55% |
| Wereldhave | 7.00 | 0.21% | 0.01 | 15261 | 7.02 | 6.86 | 7.08 | 104 | 6.95 | 7.11 | 316 | -1.41% | -65.41% |
| WETHERSPOON J D | 835.50 | 0.97% | 8.00 | 63989 | 827.00 | 812.50 | 841.00 | 272 | 834.50 | 848.50 | 1200 | -1.53% | -49.91% |
| WH SMITH | 948.00 | -2.32% | -22.50 | 81992 | 970.00 | 938.00 | 970.00 | 240 | 947.50 | 963.50 | 932 | -12.71% | -63.40% |
| Wienerberger | 21.26 | -0.65% | -0.14 | 57371 | 21.46 | 21.08 | 21.48 | 300 | 21.26 | 21.42 | 1110 | -9.15% | -19.77% |
| Wihlborgs Fastighete | 171.10 | 0.71% | 1.20 | 37067 | 170.40 | 168.60 | 172.00 | 170 | 171.00 | 171.30 | 527 | -1.38% | -0.93% |
| Wilh. Wilhelmsen | 133.50 | -0.37% | -0.50 | 125 | 133.50 | 133.50 | 133.50 | 200 | 133.50 | 134.00 | 200 | 4.30% | -18.60% |
| WORKSPACE GROUP | 477.00 | -3.91% | -19.40 | 28030 | 490.00 | 473.00 | 490.00 | 160 | 429.00 | 800.00 | 16 | -8.00% | -59.92% |
| XXL ASA | 25.42 | 0.08% | 0.02 | 52134 | 25.46 | 25.09 | 25.60 | 274 | 25.40 | 25.70 | 3403 | 1.76% | 74.43% |
| YIT | 4.99 | -0.56% | -0.03 | 15390 | 5.02 | 4.95 | 5.02 | 450 | 4.97 | 5.02 | 370 | -12.27% | -16.31% |
| Zumtobel | 5.60 | -0.36% | -0.02 | 3 | 5.60 | 5.60 | 5.60 | 921 | 5.50 | 5.76 | 366 | -4.11% | -39.13% |
| Éts Maurel et Prom | 1.47 | -3.23% | -0.05 | 1547 | 1.51 | 1.47 | 1.51 | 2598 | 1.41 | 1.47 | 180 | -9.62% | -48.65% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung