Finanz und Wirtschaft 
24.08.2019 17:29:39
Chart
Kursdaten
| Kurs | 567.39 | Eröffnung | 567.39 |
| Diff. absolut | -4.36 | Tages-Hoch | 567.39 |
| Diff. % | -0.76 % | Tages-Tief | 567.39 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 22.08.2019 | 571.75 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 23.08.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 24.08.2019 / 17:29 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 13.09% | 609.6 | 489.7 |
| 1 Woche | 1.43% | 575.3 | 564.3 |
| 1 Monat | -5.95% | 605.1 | 552.2 |
| 3 Monate | -0.44% | 607.7 | 552.2 |
| 6 Monate | 0.46% | 609.6 | 552.2 |
| 1 Jahr | -6.40% | 615.7 | 488.7 |
| 3 Jahre | 15.05% | 623.8 | 466.3 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk ' | 6910.00 | -3.36% | -240.00 | 1 | 6910.00 | 6910.00 | 6910.00 | 56 | 6890.00 | 6945.00 | 56 | 0.88% | 2.95% |
| A.P. Moller-Maersk B | 7284.00 | -3.11% | -234.00 | 4531 | 7538.00 | 7230.00 | 7586.00 | 23 | 7284.00 | 7318.00 | 53 | 0.05% | 0.84% |
| ABB N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AF Poeyry B | 214.80 | -0.46% | -1.00 | 12255 | 217.60 | 214.60 | 219.00 | 2620 | 213.80 | 215.60 | 1487 | 0.66% | 50.57% |
| AGGREKO | 774.80 | -0.62% | -4.80 | 29680 | 784.60 | 773.40 | 788.60 | 134 | 775.20 | 777.80 | 957 | -1.82% | 5.93% |
| ALFA LAVAL | 171.65 | -1.46% | -2.55 | 145662 | 175.70 | 171.65 | 175.70 | 3279 | 170.85 | 173.35 | 100 | -0.17% | -9.18% |
| ASHTEAD GROUP | 2152.00 | -0.92% | -20.00 | 206248 | 2182.00 | 2150.00 | 2206.00 | 232 | 2144.00 | 2153.00 | 550 | 2.82% | 31.82% |
| ASTM | 29.44 | -1.67% | -0.50 | 12940 | 30.18 | 29.22 | 30.18 | 144 | 29.28 | 29.52 | 130 | -0.47% | 68.81% |
| AT&S Austria Techn. | 13.83 | -1.14% | -0.16 | 15247 | 13.86 | 13.78 | 14.07 | 7 | 13.78 | 13.84 | 264 | 1.02% | -24.09% |
| ATLANTIA | 22.82 | -1.60% | -0.37 | 210315 | 23.36 | 22.79 | 23.45 | 4 | 22.80 | 22.83 | 250 | 0.04% | 26.08% |
| Aalberts Industries | 33.99 | -0.32% | -0.11 | 66830 | 34.41 | 33.96 | 34.63 | 380 | 33.97 | 34.00 | 314 | 0.59% | 17.21% |
| Addtech B | 253.50 | -1.36% | -3.50 | 10154 | 259.00 | 253.50 | 261.50 | 2214 | 252.50 | 255.00 | 2214 | 3.26% | 60.24% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Airbus Group | 123.28 | -0.87% | -1.08 | 89393 | 125.07 | 122.88 | 123.58 | 47 | 122.86 | 123.12 | 47 | -0.11% | 46.79% |
| Alstom | 38.42 | -1.06% | -0.41 | 55635 | 39.02 | 38.37 | 39.05 | 350 | 38.39 | 38.44 | 114 | 0.58% | 9.30% |
| Amadeus IT | 67.00 | -0.36% | -0.24 | 202468 | 67.74 | 66.84 | 68.40 | 101 | 66.84 | 67.02 | 19 | -0.12% | 10.02% |
| Andritz | 33.32 | 0.66% | 0.22 | 88580 | 33.26 | 32.94 | 33.96 | 137 | 33.26 | 33.32 | 3 | 7.83% | -16.66% |
| Arcadis | 16.56 | 0.00% | 0.00 | 28071 | 16.75 | 16.52 | 16.89 | 100 | 16.57 | 16.96 | 1075 | -0.78% | 54.77% |
| Atlas Copco A | 273.90 | -1.05% | -2.90 | 304025 | 278.90 | 273.50 | 281.00 | 2060 | 272.00 | 274.80 | 2053 | 1.59% | 30.44% |
| Atlas Copco B | 245.70 | -1.09% | -2.70 | 15155 | 251.80 | 245.70 | 251.80 | 2291 | 244.50 | 246.60 | 2291 | 1.24% | 27.03% |
| Avance Gas Holding | 28.95 | 0.35% | 0.10 | 44061 | 29.00 | 27.65 | 29.23 | 1222 | 28.85 | 29.25 | 3458 | 25.87% | 129.03% |
| Aéroports de Paris | 154.10 | 0.46% | 0.70 | 9020 | 155.00 | 153.90 | 156.80 | 28 | 153.70 | 154.20 | 20 | 0.78% | -7.00% |
| BABCOCK INT GROUP | 495.70 | 1.29% | 6.30 | 746357 | 494.10 | 493.00 | 498.60 | 2400 | 495.40 | 495.90 | 164 | 6.63% | 0.92% |
| BAE SYSTEMS | 542.00 | -1.53% | -8.40 | 1932552 | 550.80 | 541.80 | 551.20 | 1478 | 541.60 | 542.80 | 1449 | -1.24% | 17.80% |
| BBA AVIATION | 306.40 | 0.13% | 0.40 | 122531 | 307.80 | 305.40 | 311.20 | 750 | 306.00 | 306.60 | 197 | 0.86% | 40.04% |
| BODYCOTE PLC LS -,17 | 697.50 | 1.01% | 7.00 | 39157 | 696.75 | 695.50 | 704.00 | 380 | 696.50 | 698.00 | 350 | 4.73% | -3.69% |
| BUNZL | 2040.00 | 0.44% | 9.00 | 319653 | 2041.00 | 2037.00 | 2073.00 | 367 | 2038.00 | 2048.00 | 243 | 0.34% | -13.67% |
| BW LPG | 43.98 | 1.29% | 0.56 | 252194 | 43.78 | 42.60 | 44.02 | 628 | 43.84 | 44.34 | 1620 | 15.92% | 68.57% |
| Barco | 182.80 | 1.67% | 3.00 | 3282 | 182.80 | 182.20 | 184.40 | 20 | 182.60 | 183.00 | 17 | 4.46% | 83.90% |
| Beijer Alma B | 116.30 | 0.00% | 0.00 | - | 116.30 | 116.30 | 116.30 | 5 | 114.20 | 114.20 | 144 | -0.77% | -7.48% |
| Bekaert | 24.92 | -2.73% | -0.70 | 3444 | 25.88 | 24.88 | 25.90 | 352 | 24.90 | 25.54 | 1258 | 4.09% | 19.12% |
| Bergman & Beving B | 94.50 | -0.84% | -0.80 | 484 | 96.00 | 94.50 | 96.00 | 305 | 94.20 | 94.50 | 745 | 6.78% | 11.18% |
| Bilfinger SE | 22.52 | 1.44% | 0.32 | 17858 | 22.60 | 22.00 | 22.68 | 285 | 21.50 | 22.46 | 85 | 5.14% | -12.17% |
| Bolloré | 3.84 | -0.52% | -0.02 | 130849 | 3.89 | 3.84 | 3.90 | 2094 | 3.84 | 3.85 | 3500 | 0.42% | 9.83% |
| Bucher N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Burckhardt Compr. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bureau Veritas | 21.30 | 0.42% | 0.09 | 198662 | 21.35 | 21.27 | 21.54 | 219 | 21.30 | 21.36 | 232 | 1.96% | 20.07% |
| CAPITA | 122.10 | -0.85% | -1.05 | 440672 | 123.40 | 120.15 | 125.00 | 68 | 121.70 | 122.80 | 17913 | 1.20% | 8.34% |
| CARGOTEC | 25.36 | -2.54% | -0.66 | 8169 | 26.10 | 25.36 | 26.26 | 2072 | 25.22 | 25.44 | 1078 | -0.16% | -4.59% |
| CHEMRING GROUP | 188.80 | 0.00% | 0.00 | - | 188.80 | 188.80 | 188.80 | 107 | 187.60 | 191.00 | 804 | 1.29% | 16.26% |
| CIR | 0.96 | 3.34% | 0.03 | 64375 | 0.93 | 0.93 | 0.96 | 1373 | 0.92 | 0.96 | 2000 | 1.86% | 5.16% |
| CNH Industrial | 8.34 | -3.05% | -0.26 | 1124023 | 8.69 | 8.34 | 8.70 | 521 | 8.29 | 8.32 | 521 | 5.03% | 6.69% |
| COBHAM | 162.10 | 0.03% | 0.05 | 1062814 | 162.43 | 162.00 | 162.60 | 2119 | 162.10 | 162.85 | 2100 | -0.46% | 65.54% |
| CTS Eventim & Co. | 51.35 | 0.88% | 0.45 | 98267 | 51.70 | 50.60 | 53.10 | 120 | 51.25 | 51.80 | 102 | 9.39% | 57.23% |
| CTT-Correios de Port | 1.88 | 0.32% | 0.01 | 20421 | 1.91 | 1.87 | 1.91 | 5500 | 1.88 | 1.88 | 1200 | 2.18% | -36.48% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caverion | 5.92 | -1.58% | -0.10 | 1740 | 6.03 | 5.90 | 6.05 | 153 | 5.81 | 6.88 | 51 | -0.08% | 15.75% |
| Const&Auxiliar de Fe | 37.75 | 0.13% | 0.05 | 2474 | 38.00 | 37.70 | 38.05 | 140 | 37.55 | 38.60 | 279 | - | 3.57% |
| Cramo | 7.57 | -2.20% | -0.17 | 17225 | 7.79 | 7.56 | 7.80 | 4280 | 7.55 | 7.63 | 4600 | 3.98% | -49.26% |
| DANIELI & C | 15.10 | -1.56% | -0.24 | 1346 | 15.44 | 15.08 | 15.44 | 332 | 15.10 | 15.22 | 271 | 2.17% | -0.85% |
| DANIELI +C.RISP.NC E | 9.70 | -1.02% | -0.10 | 1591 | 9.77 | 9.70 | 9.78 | 672 | 9.37 | 9.74 | 596 | -0.51% | -23.62% |
| DCC | 6808.00 | -0.29% | -20.00 | 43850 | 6868.00 | 6800.00 | 6989.00 | 74 | 6786.00 | 6826.00 | 74 | 3.75% | 14.04% |
| DE LA RUE | 217.50 | -0.23% | -0.50 | 3654 | 218.00 | 217.50 | 219.50 | 843 | 213.00 | 218.50 | 5200 | -0.91% | -48.21% |
| DEUTSCHE POST | 28.85 | -0.59% | -0.17 | 434187 | 29.19 | 28.84 | 29.38 | 160 | 28.82 | 28.87 | 287 | 0.96% | 20.61% |
| DKSH N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DMG Mori | 42.75 | -0.58% | -0.25 | 103 | 42.75 | 42.75 | 42.75 | 452 | 41.85 | 42.75 | 60 | 0.35% | 0.23% |
| DSV | 660.00 | 0.76% | 5.00 | 142120 | 659.40 | 656.80 | 667.20 | 91 | 644.80 | 660.00 | 123 | 3.81% | 54.39% |
| Dormakaba N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Dürr | 22.83 | -0.17% | -0.04 | 91427 | 23.03 | 22.60 | 23.40 | 219 | 22.74 | 22.85 | 80 | 2.33% | -25.49% |
| ELECTROCOMPONENTS | 572.00 | 0.07% | 0.40 | 64225 | 576.60 | 569.00 | 579.60 | 300 | 571.40 | 573.80 | 1434 | 3.70% | 12.60% |
| EVS Broadcast Eq. | 21.55 | -1.93% | -0.42 | 304 | 21.65 | 21.50 | 21.90 | 256 | 20.60 | 21.55 | 49 | 3.61% | -7.91% |
| EXPERIAN | 2526.00 | 0.08% | 2.00 | 136128 | 2540.00 | 2521.00 | 2557.00 | 303 | 2522.00 | 2527.00 | 293 | 0.40% | 33.09% |
| Edenred | 43.94 | -1.10% | -0.49 | 109230 | 44.59 | 43.90 | 44.74 | 110 | 43.81 | 44.00 | 110 | 0.80% | 36.93% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurazeo | 59.85 | -0.17% | -0.10 | 14442 | 60.35 | 59.75 | 60.45 | 77 | 59.65 | 59.90 | 75 | 1.44% | 1.44% |
| Euronav | 7.22 | -1.90% | -0.14 | 88358 | 7.44 | 7.17 | 7.56 | 135 | 7.22 | 7.24 | 220 | 7.28% | 16.34% |
| FLUGHAFEN WIEN | 38.90 | -2.14% | -0.85 | 2 | 38.90 | 38.90 | 38.90 | 2 | 38.45 | 38.90 | 17 | -2.14% | 14.08% |
| FRAPORT | 73.94 | -0.75% | -0.56 | 34534 | 74.96 | 73.84 | 75.20 | 50 | 73.88 | 73.96 | 50 | -0.03% | 18.57% |
| FRIGOGLASS NA EO -,3 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 6006.00 | -0.73% | -44.00 | 48123 | 6094.00 | 6002.00 | 6122.00 | 83 | 5988.00 | 6008.00 | 29 | 0.81% | 20.14% |
| Financiere de L'Odet | 764.00 | 0.00% | 0.00 | - | 764.00 | 764.00 | 764.00 | 28 | 752.00 | 774.00 | 2 | -2.55% | -1.04% |
| Flughafen Zuerich N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| G4S Plc | 168.40 | -0.15% | -0.25 | 745430 | 170.35 | 168.20 | 171.15 | 2308 | 168.40 | 168.95 | 15 | -1.43% | -15.25% |
| GEA GROUP | 24.02 | 0.46% | 0.11 | 189581 | 24.14 | 23.92 | 24.42 | 207 | 23.94 | 24.08 | 207 | 4.94% | 6.76% |
| GRAFTON GROUP | 717.50 | -0.62% | -4.50 | 33226 | 722.50 | 715.50 | 738.50 | 207 | 715.00 | 717.50 | 42 | 6.93% | 11.59% |
| Georg Fischer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Getlink SE | 12.49 | 0.00% | 0.00 | 109329 | 12.54 | 12.49 | 12.62 | 100 | 12.49 | 12.53 | 382 | 0.24% | 6.16% |
| HALMA | 1965.50 | 0.49% | 9.50 | 119989 | 1971.00 | 1964.00 | 2006.00 | 66 | 1964.00 | 1966.00 | 220 | 1.24% | 44.84% |
| HAYS | 144.00 | -0.55% | -0.80 | 743831 | 146.90 | 143.90 | 147.70 | 1400 | 144.00 | 144.20 | 1085 | -0.76% | 2.35% |
| HOMESERVE | 1102.00 | 1.66% | 18.00 | 59660 | 1094.00 | 1094.00 | 1105.00 | 451 | 1100.00 | 1104.00 | 200 | 1.29% | 27.99% |
| HOWDEN JOINERY GROUP | 541.00 | 0.56% | 3.00 | 233698 | 539.20 | 538.40 | 550.40 | 850 | 540.60 | 541.40 | 461 | 4.68% | 23.54% |
| Hamburger HafenLog | 21.80 | -0.27% | -0.06 | 3460 | 22.10 | 21.78 | 22.10 | 140 | 21.56 | 21.62 | 193 | -0.46% | 25.14% |
| Hexagon B | 440.30 | -1.21% | -5.40 | 175151 | 448.10 | 440.00 | 452.60 | 1272 | 438.80 | 442.80 | 1274 | 0.78% | 7.97% |
| Huhtamäki | 34.66 | -0.29% | -0.10 | 39664 | 34.91 | 34.66 | 35.30 | 1016 | 34.31 | 34.82 | 1512 | 0.09% | 28.51% |
| IMI PLC | 963.40 | -0.25% | -2.40 | 24282 | 976.80 | 962.20 | 983.20 | 2533 | 952.80 | 966.00 | 1164 | 4.13% | 1.68% |
| INTERPUMP GROUP | 25.20 | -1.72% | -0.44 | 19289 | 25.78 | 25.08 | 25.86 | 150 | 25.02 | 25.24 | 147 | 2.52% | -2.78% |
| ISS | 163.15 | 0.28% | 0.45 | 65969 | 164.55 | 162.05 | 165.95 | 1952 | 162.40 | 163.90 | 2402 | -1.54% | -10.23% |
| Indutrade | 274.60 | -0.51% | -1.40 | 20672 | 276.00 | 273.80 | 280.30 | 2053 | 272.80 | 275.60 | 2048 | 2.39% | 33.56% |
| Intertek Group | 5372.00 | -0.41% | -22.00 | 78332 | 5466.00 | 5368.00 | 5486.00 | 139 | 5370.00 | 5376.00 | 90 | -2.04% | 11.66% |
| Jungheinrich Vz | 19.40 | -1.02% | -0.20 | 28619 | 19.72 | 19.36 | 20.06 | 80 | 19.37 | 19.52 | 116 | 1.84% | -14.84% |
| KION GROUP | 42.92 | 0.23% | 0.10 | 132415 | 43.29 | 42.58 | 43.76 | 50 | 42.86 | 43.02 | 116 | 3.67% | -2.59% |
| KONE | 51.74 | -0.31% | -0.16 | 105758 | 52.00 | 51.66 | 52.54 | 1015 | 51.48 | 51.90 | 1028 | 1.45% | 24.61% |
| KONECRANES | 26.18 | -1.95% | -0.52 | 28047 | 26.86 | 26.07 | 26.89 | 1348 | 25.86 | 26.23 | 2012 | 0.23% | -0.61% |
| KUKA | 37.45 | -1.45% | -0.55 | 371 | 38.25 | 37.30 | 38.25 | 756 | 35.90 | 39.45 | 133 | -0.27% | -25.99% |
| Kongsberg Gruppen | 105.80 | -1.76% | -1.90 | 2670 | 107.70 | 105.40 | 108.30 | 399 | 105.70 | 106.70 | 364 | 0.19% | -9.42% |
| Koninklijke Vopak | 43.22 | -1.14% | -0.50 | 38097 | 43.97 | 43.15 | 43.97 | 81 | 43.07 | 43.18 | 25 | -0.02% | 8.67% |
| Krones | 50.15 | -0.50% | -0.25 | 14404 | 50.95 | 49.82 | 51.10 | 30 | 49.82 | 50.15 | 70 | 0.46% | -26.03% |
| Kühne + Nagel N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| LIFCO AB B | 487.60 | -1.10% | -5.40 | 11108 | 492.80 | 485.20 | 494.60 | 805 | 485.80 | 489.60 | 1152 | 3.31% | 48.21% |
| Lassila & Tikanoja | 13.30 | 0.76% | 0.10 | 290 | 13.28 | 13.18 | 13.30 | 27 | 13.18 | 13.30 | 14 | 1.68% | -10.86% |
| Legrand | 62.18 | -0.80% | -0.50 | 94540 | 62.84 | 62.12 | 63.32 | 79 | 61.94 | 62.16 | 100 | 1.37% | 25.77% |
| Leonardo S.p.A. | 10.02 | -1.23% | -0.12 | 284228 | 10.22 | 9.99 | 10.22 | 3540 | 9.93 | 10.03 | 538 | -0.74% | 30.57% |
| Leoni | 9.49 | -2.25% | -0.22 | 21758 | 10.02 | 9.35 | 10.02 | 220 | 9.43 | 9.49 | 210 | 11.78% | -68.84% |
| Loomis B | 322.60 | -1.04% | -3.40 | 54577 | 322.40 | 322.20 | 331.00 | 1745 | 321.00 | 324.00 | 1760 | -2.89% | 12.88% |
| MEGGITT | 616.60 | 0.29% | 1.80 | 390904 | 614.80 | 614.80 | 620.80 | 1290 | 615.80 | 617.20 | 1309 | 1.35% | 31.19% |
| METSO OYJ | 32.32 | -1.91% | -0.63 | 53269 | 33.22 | 32.30 | 33.22 | 1090 | 31.99 | 32.50 | 1620 | 1.00% | 41.20% |
| MITIE GROUP | 154.70 | -3.61% | -5.80 | 1131 | 156.30 | 154.70 | 156.30 | 1943 | 148.40 | 155.40 | 2400 | -2.34% | 39.62% |
| MORGAN ADVAN MAT PLC | 249.20 | -0.24% | -0.60 | 6446 | 251.40 | 247.80 | 252.00 | 81 | 249.00 | 249.80 | 1000 | 2.81% | -5.96% |
| MTU Aero Engines | 246.40 | -0.28% | -0.70 | 35340 | 248.30 | 246.00 | 248.80 | 18 | 245.80 | 246.80 | 8 | 2.16% | 55.75% |
| Manz | 16.14 | -2.54% | -0.42 | 16 | 16.14 | 16.14 | 16.14 | 286 | 16.08 | 16.74 | 1271 | -2.42% | -20.69% |
| Mayr-Melnhof Karton | 106.80 | -0.56% | -0.60 | 1080 | 108.40 | 106.20 | 108.40 | 95 | 105.00 | 130.00 | 61 | 0.09% | -2.38% |
| Melrose Industries | 166.25 | -1.16% | -1.95 | 1272488 | 169.95 | 166.20 | 171.25 | 3946 | 165.85 | 166.15 | 7300 | 1.68% | 1.56% |
| Meyer Burger N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NKT Holding | 90.00 | 0.90% | 0.80 | 4258 | 90.35 | 89.95 | 92.25 | 564 | 89.95 | 90.75 | 821 | 1.69% | 1.52% |
| Nexans | 28.33 | -0.84% | -0.24 | 13011 | 28.81 | 28.25 | 28.94 | 147 | 28.30 | 28.35 | 70 | 1.25% | 16.20% |
| OC Oerlikon N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OEsterreichische Pos | 31.35 | 0.00% | 0.00 | 11348 | 31.75 | 31.30 | 31.95 | 100 | 31.35 | 31.40 | 8 | -0.16% | 4.92% |
| OUTOTEC | 4.99 | -2.31% | -0.12 | 87042 | 5.16 | 4.98 | 5.20 | 500 | 4.50 | 5.00 | 4890 | 4.11% | 62.17% |
| OXFORD INSTRUMENTS | 1336.00 | 2.61% | 34.00 | 845 | 1331.00 | 1324.00 | 1340.00 | 300 | 1342.00 | 1370.00 | 111 | 2.30% | 51.99% |
| PHILIPS | 41.77 | -1.22% | -0.52 | 383109 | 42.41 | 41.66 | 42.58 | 119 | 41.70 | 41.76 | 447 | 0.31% | 34.86% |
| PIRAEUS PORT AUTH. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PRYSMIAN | 18.86 | -1.67% | -0.32 | 187997 | 19.36 | 18.86 | 19.42 | 1859 | 18.73 | 18.89 | 100 | 6.70% | 11.99% |
| Pagegroup | 428.00 | -1.52% | -6.60 | 70441 | 437.60 | 427.40 | 440.80 | 330 | 427.40 | 428.00 | 231 | -3.47% | -5.31% |
| Panalpina N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Pfeiffer Vacuum Tech | 133.30 | 0.08% | 0.10 | 2055 | 135.20 | 131.80 | 135.20 | 21 | 133.60 | 135.40 | 190 | 4.47% | 22.29% |
| PostNL | 1.76 | -1.42% | -0.03 | 533544 | 1.81 | 1.76 | 1.82 | 3 | 1.76 | 1.77 | 950 | 0.77% | -10.95% |
| Prosegur - Cía degurid | 3.41 | -1.50% | -0.05 | 19477 | 3.46 | 3.40 | 3.46 | 3995 | 3.35 | 3.47 | 237 | -3.89% | -22.94% |
| QINETIQ GROUP | 285.40 | 2.22% | 6.20 | 237123 | 280.90 | 280.20 | 287.20 | 353 | 284.00 | 285.60 | 510 | 4.93% | -0.73% |
| RATIONAL | 619.00 | 0.08% | 0.50 | 814 | 621.50 | 614.50 | 624.50 | 7 | 618.50 | 620.00 | 10 | 3.86% | 24.80% |
| RENISHAW | 3584.00 | -1.43% | -52.00 | 11360 | 3712.00 | 3580.00 | 3740.00 | 470 | 3440.00 | 3586.00 | 17 | 2.52% | -14.99% |
| RENTOKIL INITIAL | 443.50 | -0.94% | -4.20 | 1873304 | 449.30 | 442.30 | 451.70 | 1094 | 442.60 | 443.80 | 1100 | -2.42% | 32.15% |
| ROLLS ROYCE | 750.40 | -1.52% | -11.60 | 1182511 | 764.20 | 749.80 | 765.60 | 637 | 749.40 | 750.20 | 375 | -0.74% | -9.22% |
| ROTORK | 306.40 | -0.68% | -2.10 | 167598 | 310.00 | 306.40 | 311.20 | 1374 | 306.10 | 306.80 | 1407 | 4.22% | 23.65% |
| RPC GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RPS GROUP | 135.60 | 0.74% | 1.00 | 4742 | 136.00 | 135.60 | 136.20 | 300 | 113.20 | 135.20 | 2176 | 0.89% | -1.17% |
| Ramirent | 9.00 | 0.45% | 0.04 | 147 | 8.97 | 8.97 | 9.00 | 461 | 8.91 | 8.99 | 461 | 0.61% | 66.36% |
| Randstad Holding N.V | 41.77 | -0.93% | -0.39 | 77290 | 42.63 | 41.66 | 42.79 | 117 | 41.67 | 41.79 | 117 | -0.05% | 4.82% |
| Renewi Plc | 31.25 | 0.81% | 0.25 | 22086 | 31.30 | 31.00 | 31.35 | 5043 | 31.00 | 31.90 | 11292 | 1.63% | -4.73% |
| Rexel | 8.77 | -2.10% | -0.19 | 287873 | 9.02 | 8.73 | 9.03 | 560 | 8.75 | 8.78 | 298 | 0.99% | -5.41% |
| Royal Mail | 201.80 | 1.61% | 3.20 | 1145670 | 197.60 | 196.90 | 204.90 | 2616 | 200.90 | 203.10 | 2616 | 4.59% | -26.27% |
| SAFRAN | 129.75 | 1.25% | 1.60 | 244294 | 129.65 | 129.00 | 132.68 | 33 | 129.70 | 129.80 | 60 | 2.61% | 23.34% |
| SEMPERIT | 13.28 | 0.00% | 0.00 | - | 13.28 | 13.28 | 13.28 | 10 | 12.82 | 13.28 | 8 | 1.37% | 33.27% |
| SENIOR | 201.20 | 1.31% | 2.60 | 18352 | 201.20 | 199.40 | 201.20 | 1400 | 200.60 | 202.60 | 950 | 0.20% | 6.65% |
| SERCO GROUP | 140.90 | -0.42% | -0.60 | 148853 | 142.00 | 140.70 | 142.20 | 8600 | 140.70 | 141.00 | 1000 | -0.28% | 47.31% |
| SGL CARBON | 4.27 | -3.17% | -0.14 | 10152 | 4.44 | 4.24 | 4.46 | 1824 | 4.17 | 4.27 | 260 | 16.78% | -30.22% |
| SGS N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SIAS | 16.02 | -1.23% | -0.20 | 48028 | 16.35 | 15.95 | 16.35 | 280 | 15.98 | 16.12 | 146 | -0.62% | 33.39% |
| SIG | 125.50 | 5.46% | 6.50 | 152841 | 121.80 | 121.70 | 126.50 | 2720 | 125.20 | 125.60 | 1051 | 7.26% | 13.88% |
| SKF A | 151.60 | 1.34% | 2.00 | 104 | 151.60 | 151.60 | 151.60 | 2000 | 147.40 | 148.80 | 1104 | 4.26% | 13.47% |
| SKF B | 148.15 | -1.13% | -1.70 | 436995 | 151.60 | 147.95 | 152.45 | 3805 | 147.25 | 148.70 | 3954 | 1.54% | 10.35% |
| SMITH (DS) | 324.80 | -1.52% | -5.00 | 529440 | 334.70 | 324.50 | 335.50 | 1510 | 323.90 | 324.80 | 900 | 3.57% | 8.96% |
| SMURFIT KAPPA GRP | 26.50 | -1.27% | -0.34 | 33985 | 27.00 | 26.48 | 27.26 | 100 | 26.46 | 26.72 | 100 | -0.97% | 14.72% |
| SPIRAX-SARCO ENGIN. | 7890.00 | 0.06% | 5.00 | 14009 | 7985.00 | 7880.00 | 8010.00 | 45 | 7880.00 | 7935.00 | 62 | 1.68% | 26.75% |
| Saab B | 265.10 | -1.74% | -4.70 | 38447 | 272.00 | 264.60 | 272.05 | 2123 | 263.80 | 266.10 | 2138 | -2.50% | -13.73% |
| Sandvik | 136.45 | -1.62% | -2.25 | 1043604 | 140.25 | 136.30 | 140.45 | 4138 | 135.40 | 137.60 | 300 | 2.48% | 7.99% |
| Schindler N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Schindler PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Schneider Electric | 73.40 | -0.62% | -0.46 | 184682 | 74.54 | 73.32 | 75.12 | 70 | 73.36 | 73.62 | 120 | 1.05% | 22.58% |
| Securitas B | 141.85 | -0.56% | -0.80 | 305022 | 143.30 | 141.65 | 144.00 | 3975 | 140.95 | 142.50 | 3971 | -0.42% | -0.04% |
| Siemens | 88.52 | -0.33% | -0.29 | 284551 | 89.44 | 88.31 | 89.70 | 3 | 88.48 | 88.61 | 56 | 3.27% | -9.52% |
| Smiths Group | 1586.50 | 0.57% | 9.00 | 147936 | 1598.50 | 1583.00 | 1603.50 | 153 | 1586.00 | 1587.50 | 210 | 2.52% | 16.48% |
| Spectris | 2296.00 | -0.17% | -4.00 | 48187 | 2319.00 | 2294.00 | 2339.00 | 341 | 2296.00 | 2298.00 | 37 | 1.77% | 0.26% |
| Stolt-Nielsen | 99.65 | -0.05% | -0.05 | 1794 | 98.55 | 98.55 | 99.65 | 304 | 98.50 | 99.70 | 304 | 3.48% | -2.30% |
| Sulzer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| THESSALO.PORT AUTH.N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| THYSSENKRUPP | 10.35 | -0.81% | -0.09 | 1402854 | 10.73 | 10.22 | 10.90 | 9 | 10.35 | 10.38 | 430 | 8.58% | -30.58% |
| TRAVIS PERKINS | 1232.50 | -0.40% | -5.00 | 153503 | 1249.50 | 1228.50 | 1273.50 | 250 | 1226.00 | 1232.50 | 180 | 4.40% | 14.65% |
| Thales | 105.30 | 0.24% | 0.25 | 60934 | 105.55 | 105.20 | 106.75 | 40 | 105.10 | 105.35 | 41 | 3.59% | 3.49% |
| Thin Film Elec. | 0.12 | 0.00% | 0.00 | - | 0.12 | 0.12 | 0.12 | 12899 | 0.13 | 0.14 | 24500 | 7.97% | -83.14% |
| Tomra Systems | 263.80 | -0.98% | -2.60 | 45710 | 268.40 | 261.00 | 269.40 | 413 | 262.80 | 265.60 | 1973 | 0.69% | 34.73% |
| Trelleborg B | 126.70 | -0.28% | -0.35 | 111260 | 127.75 | 126.55 | 129.60 | 4424 | 126.20 | 127.20 | 4436 | 1.08% | -8.88% |
| Téléperformance | 192.50 | -0.77% | -1.50 | 7007 | 194.80 | 192.20 | 195.30 | 25 | 191.80 | 193.30 | 25 | 2.28% | 38.39% |
| ULTRA ELECTRONICS | 2178.00 | 0.00% | 0.00 | 10429 | 2154.00 | 2154.00 | 2227.00 | 160 | 2174.00 | 2192.00 | 119 | 1.02% | 66.90% |
| VIDRALA SA INH. EO 1 | 80.30 | 3.08% | 2.40 | 208 | 78.70 | 78.70 | 80.30 | 70 | 79.90 | 82.10 | 151 | 2.42% | 10.38% |
| Vaisala | 21.95 | 0.92% | 0.20 | 73 | 21.90 | 21.90 | 21.95 | 17 | 21.90 | 22.40 | 348 | 0.92% | 34.66% |
| Vallourec | 2.42 | -3.78% | -0.10 | 318201 | 2.54 | 2.39 | 2.54 | 1700 | 2.41 | 2.42 | 1700 | 3.20% | 48.42% |
| Valmet OYJ | 16.09 | -3.07% | -0.51 | 266096 | 16.73 | 15.99 | 16.85 | 3271 | 15.98 | 16.15 | 69 | -0.31% | -10.01% |
| Vesuvius | 470.40 | 0.26% | 1.20 | 67935 | 474.20 | 469.40 | 476.40 | 360 | 469.60 | 472.20 | 1147 | 3.02% | -7.40% |
| Viohalco | 4.23 | 0.00% | 0.00 | - | 4.23 | 4.23 | 4.23 | 329 | 4.12 | 4.33 | 141 | - | 75.05% |
| Volvo A | 127.70 | -1.31% | -1.70 | 6097 | 129.00 | 127.70 | 130.00 | 4000 | 126.20 | 128.20 | 1258 | -0.55% | 9.99% |
| Volvo B | 127.40 | -1.43% | -1.85 | 1251149 | 130.20 | 127.25 | 130.70 | 4431 | 126.45 | 130.50 | 1500 | -0.74% | 10.06% |
| Vossloh | 36.60 | -1.48% | -0.55 | 830 | 37.50 | 36.15 | 38.05 | 346 | 35.10 | 37.05 | 130 | 5.48% | -13.78% |
| WARTSILA | 10.56 | -2.85% | -0.31 | 175809 | 10.96 | 10.55 | 10.98 | 4929 | 10.53 | 10.61 | 4969 | -2.36% | -23.92% |
| WEIR GROUP | 1366.50 | 2.44% | 32.50 | 452220 | 1358.00 | 1348.50 | 1385.00 | 850 | 1364.50 | 1366.50 | 100 | 7.18% | 5.03% |
| WIRECARD | 145.30 | 1.29% | 1.85 | 127398 | 145.95 | 144.60 | 147.75 | 38 | 145.00 | 145.35 | 58 | 4.91% | 9.29% |
| Wallenius Wilhelmsen | 21.26 | -4.32% | -0.96 | 3518 | 22.80 | 21.10 | 22.80 | 801 | 20.98 | 21.32 | 801 | -1.12% | -27.44% |
| Wilh. Wilhelmsen | 138.00 | 0.00% | 0.00 | - | 138.00 | 138.00 | 138.00 | 216 | 133.50 | 141.00 | 168 | 1.47% | -14.34% |