Finanz und Wirtschaft 
26.04.2019 13:41:22
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.04.2019 | 607.91 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 25.04.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 26.04.2019 / 13:41 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 21.08% | 607.9 | 489.7 |
| 1 Woche | 0.42% | 607.9 | 605.7 |
| 1 Monat | 9.24% | 607.9 | 560.4 |
| 3 Monate | 11.86% | 607.9 | 533.3 |
| 6 Monate | 12.64% | 607.9 | 488.7 |
| 1 Jahr | 5.26% | 622.4 | 488.7 |
| 3 Jahre | 27.10% | 623.8 | 424.6 |
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 ' | 8215.00 | - | - | - | - | - | - | 4 | 8290.00 | 8350.00 | 4 | -2.84% | 22.39% |
| A.P. Moller-Maersk B | 8902.00 | 1.30% | 114.00 | 1152 | 8816.00 | 8786.00 | 8906.00 | 1 | 8904.00 | 8910.00 | 5 | -1.74% | 21.66% |
| ABB N | 20.80 | -0.95% | -0.20 | 492016 | 20.99 | 20.75 | 20.99 | 3031 | 20.79 | 20.80 | 2060 | -0.90% | 12.66% |
| AF Poeyry B | 173.30 | 0.81% | 1.40 | 6462 | 171.30 | 170.60 | 173.30 | 199 | 172.30 | 173.30 | 300 | 3.49% | 20.50% |
| AGGREKO | 845.60 | -0.28% | -2.40 | 14618 | 834.00 | 834.00 | 846.80 | 32 | 845.60 | 846.20 | 250 | 1.34% | 15.94% |
| ALFA LAVAL | 220.00 | -0.32% | -0.70 | 173987 | 219.60 | 218.40 | 220.80 | 1 | 220.00 | 220.10 | 416 | -4.38% | 16.50% |
| ASHTEAD GROUP | 2149.00 | -0.42% | -9.00 | 99620 | 2157.00 | 2134.00 | 2157.00 | 627 | 2148.00 | 2149.00 | 866 | -0.60% | 32.19% |
| ASTM | 22.48 | -0.35% | -0.08 | 1395 | 22.46 | 22.42 | 22.48 | 16 | 22.46 | 22.50 | 251 | - | 29.36% |
| AT&S Austria Techn. | 17.47 | 0.23% | 0.04 | 867 | 17.28 | 17.28 | 17.50 | 175 | 17.36 | 17.42 | 4 | 3.26% | -4.34% |
| ATLANTIA | 23.64 | 0.38% | 0.09 | 100680 | 23.54 | 23.45 | 23.67 | 566 | 23.63 | 23.65 | 214 | 2.66% | 30.11% |
| Aalberts Industries | 34.57 | -0.92% | -0.32 | 28121 | 34.79 | 34.47 | 34.90 | 95 | 34.55 | 34.58 | 350 | -0.34% | 20.31% |
| Addtech B | 227.50 | -0.66% | -1.50 | 813 | 227.00 | 226.00 | 227.50 | 100 | 228.00 | 229.00 | 81 | 2.92% | 44.75% |
| Adecco N | 58.34 | -0.27% | -0.16 | 57451 | 58.58 | 58.20 | 58.62 | 296 | 58.32 | 58.34 | 235 | -2.50% | 27.48% |
| Aena SA | 162.30 | 0.90% | 1.45 | 29419 | 161.10 | 160.65 | 162.55 | 18 | 162.20 | 162.25 | 80 | 1.20% | 17.80% |
| Airbus Group | 121.76 | -0.13% | -0.16 | 30433 | 122.30 | 121.32 | 122.40 | 20 | 121.76 | 121.80 | 260 | 1.53% | 45.98% |
| Alstom | 39.74 | 0.25% | 0.10 | 25627 | 39.77 | 39.60 | 39.86 | 138 | 39.74 | 39.76 | 29 | -2.46% | 12.77% |
| Amadeus IT | 71.12 | 0.00% | 0.00 | 141377 | 70.96 | 70.42 | 71.16 | 94 | 71.10 | 71.12 | 439 | 3.16% | 16.78% |
| Andritz | 42.70 | 0.05% | 0.02 | 34479 | 42.54 | 42.32 | 42.78 | 135 | 42.68 | 42.72 | 299 | -2.42% | 6.75% |
| Arcadis | 17.41 | 0.29% | 0.05 | 6146 | 17.35 | 17.30 | 17.45 | 160 | 17.37 | 17.40 | 168 | -2.20% | 62.24% |
| Atlas Copco A | 294.90 | -1.70% | -5.10 | 661220 | 296.20 | 294.00 | 299.50 | 265 | 294.90 | 295.00 | 600 | 6.16% | 42.87% |
| Atlas Copco B | 270.70 | -1.99% | -5.50 | 181498 | 273.60 | 270.10 | 275.10 | 321 | 270.40 | 270.60 | 226 | 5.34% | 42.80% |
| Avance Gas Holding | 24.70 | -6.26% | -1.65 | 14680 | 26.20 | 24.70 | 26.20 | 1088 | 24.25 | 25.10 | 812 | 7.99% | 108.47% |
| Aéroports de Paris | 181.10 | 0.39% | 0.70 | 12109 | 180.20 | 179.80 | 181.30 | 35 | 181.00 | 181.10 | 45 | 0.78% | 8.87% |
| BABCOCK INT GROUP | 509.20 | -2.00% | -10.40 | 132174 | 515.20 | 509.00 | 515.20 | 1106 | 509.00 | 509.20 | 1512 | -0.23% | 5.78% |
| BAE SYSTEMS | 492.70 | 0.37% | 1.80 | 398974 | 493.30 | 491.50 | 495.30 | 270 | 492.60 | 492.80 | 782 | -0.20% | 6.69% |
| BBA AVIATION | 266.00 | -0.37% | -1.00 | 93809 | 263.00 | 263.00 | 266.40 | 2690 | 265.80 | 266.20 | 5157 | 0.30% | 22.03% |
| BODYCOTE PLC LS -,17 | 848.50 | 0.12% | 1.00 | 15026 | 848.00 | 844.50 | 851.00 | 150 | 846.00 | 848.00 | 52 | -0.29% | 17.02% |
| BUNZL | 2318.00 | -0.94% | -22.00 | 53530 | 2333.00 | 2316.00 | 2339.00 | 148 | 2317.00 | 2319.00 | 839 | -0.85% | -0.97% |
| BW LPG | 39.62 | -3.18% | -1.30 | 54402 | 40.52 | 39.62 | 40.80 | 960 | 39.56 | 39.70 | 1001 | 5.19% | 56.84% |
| Barco | 156.00 | 0.52% | 0.80 | 864 | 154.60 | 154.60 | 156.00 | 62 | 155.80 | 156.20 | 50 | -0.89% | 56.14% |
| Beijer Alma B | 135.20 | 0.00% | 0.00 | 158 | 135.20 | 135.20 | 135.20 | 193 | 134.00 | 134.60 | 49 | -0.73% | 7.56% |
| Bekaert | 23.72 | 0.25% | 0.06 | 2644 | 23.56 | 23.56 | 23.84 | 179 | 23.70 | 23.76 | 75 | -4.90% | 13.10% |
| Bergman & Beving B | 104.10 | - | - | - | - | - | - | 55 | 105.00 | 104.80 | 1 | - | 22.47% |
| Bilfinger SE | 32.02 | 0.38% | 0.12 | 8725 | 31.86 | 31.52 | 32.04 | 102 | 31.98 | 32.04 | 70 | -2.33% | 24.41% |
| Bolloré | 4.22 | 1.44% | 0.06 | 119059 | 4.18 | 4.15 | 4.22 | 2000 | 4.22 | 4.22 | 533 | -3.75% | 18.87% |
| Bucher N | 344.20 | -1.88% | -6.60 | 857 | 350.00 | 344.20 | 350.00 | 3 | 344.00 | 344.40 | 16 | -2.12% | 32.68% |
| Burckhardt Compressi | 315.00 | 0.32% | 1.00 | 5 | 315.00 | 315.00 | 315.00 | 30 | 315.00 | 317.00 | 40 | 3.97% | 37.36% |
| Bureau Veritas | 22.00 | 0.23% | 0.05 | 292486 | 21.94 | 21.85 | 22.06 | 354 | 22.01 | 22.04 | 227 | -0.45% | 23.73% |
| CAPITA | 124.70 | -2.08% | -2.65 | 209272 | 125.65 | 124.15 | 126.50 | 234 | 124.65 | 124.70 | 202 | 1.84% | 13.00% |
| CARGOTEC | 37.02 | -3.74% | -1.44 | 24555 | 37.72 | 36.50 | 37.96 | 20 | 36.98 | 37.02 | 117 | 2.45% | 44.70% |
| CHEMRING GROUP | 151.60 | -0.66% | -1.00 | 75 | 151.60 | 151.60 | 151.60 | 1784 | 147.20 | 150.60 | 62 | 1.46% | -6.03% |
| CIR | 1.08 | 0.56% | 0.01 | 38004 | 1.07 | 1.07 | 1.09 | 2096 | 1.08 | 1.08 | 144 | 0.37% | 17.89% |
| CNH Industrial | 9.63 | 0.02% | 0.00 | 218962 | 9.60 | 9.51 | 9.65 | 1415 | 9.63 | 9.63 | 500 | -2.41% | 22.94% |
| COBHAM | 116.65 | 0.04% | 0.05 | 189339 | 116.08 | 115.67 | 116.85 | 1500 | 116.50 | 116.65 | 1115 | 1.92% | 19.08% |
| CTS Eventim & Co. | 44.40 | 0.82% | 0.36 | 8199 | 44.56 | 44.18 | 44.72 | 172 | 44.38 | 44.40 | 226 | 0.55% | 34.84% |
| CTT-Correios de Port | 2.69 | -0.52% | -0.01 | 15356 | 2.71 | 2.68 | 2.71 | 142 | 2.69 | 2.70 | 750 | -1.24% | -8.27% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caverion | 6.27 | 2.96% | 0.18 | 4906 | 6.32 | 6.23 | 6.55 | 153 | 5.20 | 6.28 | 210 | -0.81% | 19.18% |
| Const&Auxiliar de Fe | 43.30 | -0.12% | -0.05 | 546 | 43.15 | 43.02 | 43.30 | 40 | 43.10 | 43.25 | 50 | 0.12% | 18.93% |
| Cramo | 18.49 | -1.75% | -0.33 | 3087 | 18.72 | 18.45 | 18.72 | 11 | 15.02 | 19.37 | 30 | -1.26% | 26.14% |
| DANIELI & C | 17.98 | 1.35% | 0.24 | 134 | 17.98 | 17.98 | 17.98 | 500 | 17.92 | 18.28 | 50 | -0.34% | 16.48% |
| DANIELI +C.RISP.NC E | 12.64 | -0.32% | -0.04 | 1474 | 12.66 | 12.62 | 12.66 | 162 | 12.66 | 12.76 | 70 | 1.60% | -0.16% |
| DCC | 6838.00 | -0.47% | -32.00 | 8439 | 6868.00 | 6780.00 | 6868.00 | 49 | 6836.00 | 6838.00 | 288 | -0.35% | 15.08% |
| DE LA RUE | 441.00 | 0.23% | 1.00 | 39 | 441.00 | 441.00 | 441.00 | 321 | 437.50 | 444.00 | 314 | -1.23% | 4.76% |
| DEUTSCHE POST | 30.80 | -0.66% | -0.20 | 296568 | 31.02 | 30.66 | 31.03 | 232 | 30.79 | 30.80 | 642 | -0.32% | 29.60% |
| DKSH N | 62.35 | 0.32% | 0.20 | 4849 | 61.40 | 61.40 | 62.35 | 76 | 62.30 | 62.40 | 40 | 1.14% | -8.20% |
| DMG Mori | 45.70 | 1.44% | 0.65 | 54 | 45.80 | 45.70 | 45.80 | 68 | 45.50 | 45.80 | 71 | -6.63% | 5.63% |
| DSV | 587.80 | -0.20% | -1.20 | 52542 | 586.70 | 577.20 | 587.80 | 362 | 587.80 | 588.20 | 60 | 2.36% | 37.78% |
| Dormakaba N | 762.00 | 0.33% | 2.50 | 422 | 760.50 | 751.50 | 763.50 | 21 | 763.00 | 764.00 | 8 | -2.50% | 28.19% |
| Dürr | 40.56 | -1.67% | -0.69 | 17362 | 40.79 | 40.45 | 40.86 | 50 | 40.42 | 40.53 | 101 | -0.67% | 34.63% |
| ELECTROCOMPONENTS | 630.20 | -0.25% | -1.60 | 14934 | 627.80 | 624.70 | 633.40 | 100 | 629.80 | 630.20 | 917 | -0.54% | 24.37% |
| EVS Broadcast Eq. | 22.70 | -1.73% | -0.40 | 90 | 22.70 | 22.70 | 22.70 | 98 | 22.70 | 22.80 | 25 | -2.12% | -1.28% |
| EXPERIAN | 2240.00 | 0.27% | 6.00 | 56788 | 2236.00 | 2223.00 | 2240.00 | 210 | 2239.00 | 2240.00 | 318 | 1.50% | 17.70% |
| Edenred | 41.65 | -0.45% | -0.19 | 23223 | 41.38 | 41.32 | 41.68 | 29 | 41.65 | 41.67 | 127 | -0.99% | 30.38% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurazeo | 68.30 | 0.44% | 0.30 | 15832 | 68.45 | 68.15 | 68.80 | 430 | 68.25 | 68.30 | 183 | 1.87% | 9.77% |
| Euronav | 8.38 | -1.06% | -0.09 | 29987 | 8.45 | 8.36 | 8.46 | 765 | 8.37 | 8.38 | 250 | 0.18% | 36.39% |
| FLUGHAFEN WIEN | 38.40 | - | - | - | - | - | - | 81 | 38.65 | 38.95 | 42 | 0.13% | 12.61% |
| FRAPORT | 73.96 | 1.01% | 0.74 | 13937 | 72.34 | 72.34 | 73.96 | 114 | 73.92 | 73.96 | 50 | 0.74% | 17.42% |
| FRIGOGLASS NA EO -,3 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 5428.00 | -0.44% | -24.00 | 58362 | 5429.00 | 5416.00 | 5444.00 | 70 | 5426.00 | 5428.00 | 369 | 0.93% | 9.06% |
| Financiere de L'Odet | 892.00 | - | - | - | - | - | - | 24 | 874.00 | 906.00 | 23 | -3.04% | 15.54% |
| Flughafen Zuerich N | 175.50 | 0.40% | 0.70 | 6369 | 174.40 | 170.70 | 175.90 | 35 | 174.90 | 175.20 | 25 | -0.29% | 7.44% |
| G4S Plc | 219.10 | -0.86% | -1.90 | 221834 | 221.20 | 217.70 | 222.00 | 360 | 218.80 | 219.00 | 364 | -5.15% | 11.22% |
| GEA GROUP | 25.39 | -0.24% | -0.06 | 48371 | 25.40 | 25.06 | 25.49 | 222 | 25.39 | 25.41 | 188 | -1.70% | 13.11% |
| GRAFTON GROUP | 878.00 | 0.29% | 2.50 | 2862 | 881.50 | 878.00 | 883.50 | 297 | 878.00 | 879.00 | 55 | -2.83% | 36.16% |
| Georg Fischer N | 1004.00 | -2.81% | -29.00 | 2217 | 1032.00 | 1001.00 | 1032.00 | 53 | 1003.00 | 1005.00 | 11 | -1.62% | 31.17% |
| Getlink SE | 14.58 | 2.71% | 0.39 | 222125 | 14.25 | 14.25 | 14.59 | 3369 | 14.58 | 14.59 | 1555 | 1.39% | 20.65% |
| HALMA | 1759.00 | -0.06% | -1.00 | 89277 | 1756.50 | 1755.00 | 1770.25 | 499 | 1759.00 | 1759.50 | 554 | 1.18% | 29.70% |
| HAYS | 152.30 | -2.37% | -3.70 | 230389 | 154.50 | 152.00 | 154.75 | 2388 | 152.20 | 152.40 | 1750 | 4.70% | 10.87% |
| HOMESERVE | 1146.00 | -0.95% | -11.00 | 31769 | 1154.00 | 1146.00 | 1156.00 | 200 | 1146.00 | 1147.00 | 901 | 2.12% | 34.38% |
| HOWDEN JOINERY GROUP | 509.80 | -0.58% | -3.00 | 150594 | 511.00 | 508.80 | 513.60 | 649 | 509.80 | 510.00 | 1106 | -0.62% | 17.10% |
| Hamburger HafenLog | 22.16 | -2.55% | -0.58 | 6997 | 22.30 | 22.08 | 22.38 | 218 | 22.14 | 22.18 | 100 | 3.27% | 30.54% |
| Hexagon B | 526.00 | -0.34% | -1.80 | 96125 | 531.00 | 524.40 | 532.40 | 197 | 525.80 | 526.00 | 695 | 1.73% | 29.43% |
| Huhtamäki | 35.07 | -1.90% | -0.68 | 66593 | 35.19 | 34.70 | 35.56 | 59 | 35.06 | 35.08 | 130 | 11.09% | 32.55% |
| IMI PLC | 1031.00 | -1.29% | -13.50 | 24189 | 1037.25 | 1028.00 | 1039.00 | 200 | 1031.00 | 1032.00 | 51 | 2.00% | 10.24% |
| INTERPUMP GROUP | 33.52 | 1.15% | 0.38 | 19286 | 33.14 | 33.04 | 33.62 | 101 | 33.52 | 33.56 | 253 | 1.66% | 27.85% |
| ISS | 208.30 | 0.19% | 0.40 | 50803 | 207.70 | 207.20 | 208.90 | 206 | 208.10 | 208.30 | 364 | -1.05% | 14.39% |
| Indutrade | 290.40 | 1.82% | 5.20 | 15724 | 288.60 | 288.00 | 294.00 | 75 | 290.00 | 290.60 | 108 | 1.13% | 38.72% |
| Intertek Group | 5366.00 | 0.19% | 10.00 | 33522 | 5336.00 | 5336.00 | 5376.00 | 58 | 5364.00 | 5366.00 | 555 | 0.68% | 11.33% |
| Jungheinrich Vz | 31.22 | -0.13% | -0.04 | 3910 | 31.34 | 31.22 | 31.46 | 32 | 31.14 | 31.26 | 47 | -2.16% | 37.23% |
| KION GROUP | 59.82 | -0.07% | -0.04 | 146737 | 60.04 | 59.12 | 60.06 | 66 | 59.78 | 59.84 | 189 | -1.38% | 35.86% |
| KONE | 49.41 | -0.90% | -0.45 | 139482 | 49.04 | 49.04 | 49.69 | 496 | 49.40 | 49.41 | 95 | 3.66% | 20.09% |
| KONECRANES | 37.42 | 1.91% | 0.70 | 28736 | 37.77 | 36.98 | 37.82 | 5 | 37.44 | 37.48 | 51 | -1.13% | 39.41% |
| KUKA | 55.90 | 0.36% | 0.20 | 165 | 55.90 | 55.60 | 56.00 | 113 | 55.50 | 56.60 | 111 | -6.39% | 10.08% |
| Kongsberg Gruppen | 124.50 | -0.56% | -0.70 | 6957 | 125.10 | 124.30 | 125.20 | 295 | 124.40 | 124.50 | 129 | 0.08% | 7.19% |
| Koninklijke Vopak | 40.38 | -0.98% | -0.40 | 32639 | 40.60 | 40.24 | 40.62 | 67 | 40.35 | 40.37 | 29 | -4.76% | 2.54% |
| Krones | 86.95 | -0.74% | -0.65 | 2146 | 87.10 | 86.55 | 87.60 | 58 | 86.90 | 87.00 | 66 | -0.51% | 29.20% |
| Kühne + Nagel N | 147.10 | -0.61% | -0.90 | 25221 | 147.57 | 145.55 | 147.57 | 200 | 147.05 | 147.15 | 64 | 1.96% | 17.37% |
| LIFCO AB B | 427.80 | 0.23% | 1.00 | 4718 | 424.60 | 423.00 | 437.40 | 54 | 426.80 | 428.00 | 21 | 4.56% | 29.73% |
| Lassila & Tikanoja | 14.80 | -3.14% | -0.48 | 943 | 14.96 | 14.80 | 15.00 | 181 | 14.56 | 15.36 | 23 | -0.78% | 2.41% |
| Legrand | 64.16 | 0.12% | 0.08 | 44722 | 64.22 | 63.84 | 64.28 | 133 | 64.16 | 64.18 | 231 | -0.65% | 29.61% |
| Leonardo S.p.A. | 10.52 | -0.24% | -0.03 | 261334 | 10.54 | 10.49 | 10.56 | 1606 | 10.52 | 10.53 | 1662 | -0.85% | 37.42% |
| Leoni | 20.70 | 2.83% | 0.57 | 8303 | 20.16 | 20.08 | 20.72 | 145 | 20.67 | 20.72 | 326 | -6.11% | -33.87% |
| Loomis B | 348.00 | -0.51% | -1.80 | 37270 | 331.30 | 331.30 | 352.00 | 43 | 348.00 | 348.80 | 90 | 1.51% | 22.39% |
| MEGGITT | 536.20 | 0.22% | 1.20 | 162382 | 533.40 | 530.90 | 537.20 | 2659 | 536.00 | 536.40 | 393 | 3.32% | 13.83% |
| METSO OYJ | 33.71 | 10.92% | 3.32 | 54137 | 33.83 | 33.58 | 33.83 | 248 | 33.70 | 33.72 | 93 | -1.75% | 32.77% |
| MITIE GROUP | 129.40 | 2.25% | 2.85 | 1478 | 128.00 | 128.00 | 129.40 | 4316 | 126.90 | 129.70 | 267 | 3.90% | 14.21% |
| MORGAN ADVAN MAT PLC | 277.40 | 0.07% | 0.20 | 9049 | 276.80 | 276.20 | 277.80 | 300 | 276.80 | 277.80 | 54 | 2.14% | 4.60% |
| MTU Aero Engines | 205.70 | -0.10% | -0.20 | 9195 | 206.40 | 205.20 | 207.90 | 35 | 205.70 | 205.80 | 178 | 0.24% | 30.15% |
| Manz | 26.70 | - | - | - | - | - | - | 42 | 26.70 | 26.95 | 33 | -4.98% | 31.20% |
| Mayr-Melnhof Karton | 116.80 | 0.00% | 0.00 | 132 | 117.00 | 116.40 | 117.00 | 29 | 116.20 | 117.00 | 8 | -0.68% | 6.76% |
| Melrose Industries | 197.90 | 0.33% | 0.65 | 858842 | 196.65 | 195.00 | 198.10 | 1246 | 197.70 | 197.85 | 1644 | 0.38% | 20.49% |
| Meyer Burger N | 0.70 | 1.01% | 0.01 | 13111 | 0.71 | 0.70 | 0.71 | 51523 | 0.70 | 0.72 | 42647 | 1.38% | 16.00% |
| NKT Holding | 116.40 | 2.37% | 2.70 | 9165 | 115.40 | 112.55 | 116.60 | 70 | 114.40 | 117.50 | 60 | -18.44% | 28.26% |
| Nexans | 30.51 | -1.23% | -0.38 | 8792 | 30.46 | 30.34 | 30.61 | 113 | 30.49 | 30.54 | 160 | -2.59% | 26.70% |
| OC Oerlikon N | 13.39 | -0.74% | -0.10 | 12515 | 13.45 | 13.34 | 13.45 | 365 | 13.40 | 13.42 | 519 | 0.07% | 22.19% |
| OEsterreichische Pos | 34.85 | -2.38% | -0.85 | 10260 | 35.45 | 34.85 | 35.50 | 294 | 34.80 | 34.90 | 443 | -7.03% | 19.48% |
| OUTOTEC | 4.49 | -0.69% | -0.03 | 33487 | 4.53 | 4.49 | 4.53 | 731 | 4.50 | 4.50 | 180 | -0.18% | 47.03% |
| OXFORD INSTRUMENTS | 1098.00 | - | - | - | - | - | - | 9 | 1112.00 | 1126.00 | 77 | 2.04% | 24.91% |
| PHILIPS | 36.28 | 1.00% | 0.36 | 353464 | 36.00 | 35.87 | 36.31 | 200 | 36.28 | 36.29 | 100 | 1.99% | 16.00% |
| PIRAEUS PORT AUTH. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PRYSMIAN | 16.50 | -0.54% | -0.09 | 235924 | 16.57 | 16.36 | 16.62 | 532 | 16.49 | 16.50 | 200 | 1.72% | -1.54% |
| Pagegroup | 531.25 | -0.89% | -4.75 | 47127 | 532.50 | 529.50 | 533.00 | 1390 | 531.00 | 531.50 | 400 | 3.28% | 18.58% |
| Panalpina N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Pfeiffer Vacuum Tech | 150.00 | -0.27% | -0.40 | 587 | 149.50 | 149.50 | 151.00 | 59 | 150.00 | 150.30 | 39 | -0.79% | 37.98% |
| PostNL | 2.28 | -0.61% | -0.01 | 173868 | 2.29 | 2.26 | 2.29 | 3148 | 2.28 | 2.28 | 4583 | -3.37% | 15.77% |
| Prosegur - Cía degurid | 4.63 | -0.47% | -0.02 | 22266 | 4.59 | 4.58 | 4.63 | 338 | 4.63 | 4.64 | 91 | -2.88% | 5.34% |
| QINETIQ GROUP | 293.00 | -0.34% | -1.00 | 75943 | 293.00 | 291.00 | 293.20 | 807 | 292.80 | 293.40 | 600 | 1.38% | 2.26% |
| RATIONAL | 591.50 | -0.34% | -2.00 | 634 | 588.00 | 587.00 | 593.00 | 8 | 590.50 | 592.00 | 29 | -1.08% | 19.66% |
| RENISHAW | 4516.00 | 0.62% | 28.00 | 2698 | 4500.00 | 4488.00 | 4540.00 | 47 | 4510.00 | 4520.00 | 127 | -2.43% | 6.45% |
| RENTOKIL INITIAL | 389.60 | 0.62% | 2.40 | 543314 | 388.30 | 384.70 | 390.60 | 802 | 389.30 | 389.50 | 2316 | 3.20% | 15.38% |
| ROLLS ROYCE | 918.80 | -0.78% | -7.20 | 458997 | 924.60 | 915.20 | 925.60 | 420 | 918.60 | 919.00 | 741 | 2.16% | 12.03% |
| ROTORK | 306.70 | -0.42% | -1.30 | 432007 | 306.90 | 302.80 | 308.20 | 2375 | 306.70 | 306.80 | 723 | -2.69% | 24.29% |
| RPC GROUP | 788.80 | 0.00% | 0.00 | 99615 | 788.60 | 787.80 | 789.00 | 12251 | 788.60 | 789.00 | 1367 | 0.23% | 21.35% |
| RPS GROUP | 189.20 | -0.42% | -0.80 | 1193 | 190.40 | 189.20 | 190.60 | 1792 | 189.20 | 192.40 | 75 | 0.11% | 38.48% |
| Ramirent | 6.11 | -0.04% | -0.00 | 3231 | 6.13 | 6.11 | 6.15 | 1042 | 6.00 | 6.28 | 50 | -4.94% | 12.99% |
| Randstad Holding N.V | 51.26 | -0.12% | -0.06 | 68605 | 51.10 | 50.88 | 51.32 | 223 | 51.24 | 51.28 | 511 | 4.08% | 28.78% |
| Renewi Plc | 30.60 | 1.49% | 0.45 | 9935 | 30.65 | 30.60 | 30.70 | 2000 | 29.95 | 31.00 | 2000 | 9.44% | -8.08% |
| Rexel | 11.21 | 0.40% | 0.04 | 91145 | 11.15 | 11.13 | 11.28 | 514 | 11.21 | 11.21 | 656 | -1.80% | 20.42% |
| Royal Mail | 252.90 | 2.35% | 5.80 | 400902 | 247.75 | 247.15 | 254.60 | 299 | 252.90 | 253.00 | 301 | -4.67% | -9.72% |
| SAFRAN | 129.40 | 3.19% | 4.00 | 154749 | 126.90 | 126.90 | 129.90 | 527 | 129.35 | 129.40 | 240 | 1.58% | 19.20% |
| SEMPERIT | 14.26 | 0.42% | 0.06 | 66 | 14.26 | 14.26 | 14.26 | 10 | 14.16 | 14.28 | 201 | 2.31% | 42.50% |
| SENIOR | 226.20 | 0.49% | 1.10 | 26919 | 228.00 | 225.40 | 237.00 | 100 | 226.00 | 226.60 | 872 | -0.31% | 19.32% |
| SERCO GROUP | 123.00 | -0.73% | -0.90 | 53066 | 123.80 | 122.80 | 123.90 | 1404 | 122.90 | 123.40 | 1445 | 0.08% | 29.53% |
| SGL CARBON | 7.78 | -0.32% | -0.03 | 3269 | 7.80 | 7.75 | 7.80 | 524 | 7.76 | 7.87 | 795 | -2.92% | 27.35% |
| SGS N | 2650.00 | 0.42% | 11.00 | 665 | 2655.00 | 2636.00 | 2655.00 | 6 | 2649.00 | 2651.00 | 25 | -0.45% | 19.63% |
| SIAS | 14.50 | -0.21% | -0.03 | 4491 | 14.49 | 14.47 | 14.54 | 675 | 14.48 | 14.51 | 1638 | 0.90% | 20.98% |
| SIG | 148.90 | 0.68% | 1.00 | 12809 | 147.60 | 147.60 | 149.00 | 1762 | 148.30 | 149.70 | 1900 | -0.60% | 34.21% |
| SKF A | 174.80 | 0.34% | 0.60 | 140 | 174.80 | 174.80 | 174.80 | 2000 | 175.20 | 175.60 | 1100 | -1.58% | 30.39% |
| SKF B | 175.50 | 0.92% | 1.60 | 375573 | 175.95 | 174.50 | 176.40 | 173 | 175.50 | 175.55 | 403 | -2.00% | 29.53% |
| SMITH (DS) | 362.30 | -0.66% | -2.40 | 343071 | 362.60 | 361.00 | 364.60 | 968 | 362.20 | 362.40 | 1683 | 2.39% | 22.34% |
| SMURFIT KAPPA GRP | 26.63 | 0.08% | 0.02 | 79656 | 26.47 | 26.18 | 26.86 | 200 | 26.58 | 26.61 | 200 | -2.67% | 15.19% |
| SPIRAX-SARCO ENGIN. | 8172.50 | -0.21% | -17.50 | 18805 | 8175.00 | 8150.00 | 8187.50 | 166 | 8170.00 | 8175.00 | 50 | 2.25% | 31.57% |
| Saab B | 328.60 | 3.11% | 9.90 | 133512 | 324.00 | 323.70 | 335.80 | 535 | 328.30 | 328.60 | 51 | 1.27% | 3.71% |
| Sandvik | 178.35 | -0.75% | -1.35 | 364847 | 178.70 | 177.95 | 179.00 | 709 | 178.30 | 178.40 | 4445 | 2.72% | 42.22% |
| Schindler N | 209.00 | -4.57% | -10.00 | 3171 | 214.40 | 209.00 | 214.40 | 7 | 208.80 | 209.40 | 42 | 1.58% | 15.51% |
| Schindler PS | 212.30 | -4.20% | -9.30 | 9776 | 217.20 | 212.10 | 218.60 | 68 | 212.50 | 212.80 | 30 | 0.68% | 13.76% |
| Schneider Electric | 76.02 | -0.63% | -0.48 | 98185 | 76.58 | 75.64 | 76.60 | 303 | 76.00 | 76.04 | 345 | -0.96% | 27.76% |
| Securitas B | 164.20 | -0.27% | -0.45 | 38832 | 164.60 | 163.50 | 165.20 | 471 | 164.15 | 164.30 | 727 | 3.04% | 16.03% |
| Siemens | 105.44 | -0.08% | -0.08 | 189563 | 105.52 | 104.98 | 105.62 | 578 | 105.42 | 105.46 | 440 | -0.98% | 7.86% |
| Smiths Group | 1531.00 | -0.29% | -4.50 | 38767 | 1531.00 | 1524.50 | 1533.00 | 200 | 1529.50 | 1531.00 | 227 | -0.58% | 12.74% |
| Spectris | 2740.00 | 0.85% | 23.00 | 25540 | 2698.00 | 2679.00 | 2741.00 | 30 | 2739.00 | 2743.00 | 50 | -2.20% | 18.65% |
| Stolt-Nielsen | 107.70 | 0.47% | 0.50 | 5463 | 107.10 | 107.10 | 107.80 | 145 | 107.40 | 108.00 | 115 | -1.65% | 5.10% |
| Sulzer N | 108.10 | -1.01% | -1.10 | 1734 | 108.90 | 107.30 | 109.00 | 40 | 108.00 | 108.30 | 44 | -0.36% | 40.72% |
| THESSALO.PORT AUTH.N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| THYSSENKRUPP | 12.91 | -1.11% | -0.14 | 816270 | 12.88 | 12.74 | 13.15 | 1074 | 12.90 | 12.91 | 1561 | -4.06% | -12.44% |
| TRAVIS PERKINS | 1417.00 | -0.87% | -12.50 | 69232 | 1422.00 | 1413.50 | 1428.50 | 339 | 1416.50 | 1417.50 | 1213 | 0.42% | 32.98% |
| Thales | 111.30 | 0.77% | 0.85 | 42628 | 110.60 | 110.55 | 111.40 | 51 | 111.30 | 111.35 | 158 | 2.74% | 8.55% |
| Thin Film Elec. | 0.28 | -3.11% | -0.01 | 144811 | 0.29 | 0.28 | 0.29 | 22225 | 0.28 | 0.28 | 6125 | -21.86% | -60.83% |
| Tomra Systems | 257.40 | -0.54% | -1.40 | 37547 | 257.80 | 255.80 | 258.40 | 4 | 257.20 | 257.40 | 855 | -0.08% | 32.18% |
| Trelleborg B | 167.60 | 3.68% | 5.95 | 274338 | 161.35 | 159.80 | 168.55 | 434 | 167.60 | 167.90 | 129 | 2.50% | 16.25% |
| Téléperformance | 170.50 | -0.12% | -0.20 | 11344 | 170.10 | 169.30 | 171.10 | 98 | 170.40 | 170.60 | 68 | 1.67% | 22.72% |
| ULTRA ELECTRONICS | 1570.00 | 0.90% | 14.00 | 3336 | 1570.00 | 1568.00 | 1579.00 | 42 | 1565.00 | 1571.00 | 37 | 2.17% | 19.23% |
| VIDRALA SA INH. EO 1 | 82.50 | -0.12% | -0.10 | 3 | 82.50 | 82.50 | 82.50 | 46 | 82.90 | 83.50 | 15 | -0.12% | 13.54% |
| Vaisala | 18.95 | -0.37% | -0.07 | 1206 | 18.95 | 18.95 | 18.95 | 139 | 18.90 | 19.64 | 134 | -5.37% | 16.69% |
| Vallourec | 2.23 | -2.88% | -0.07 | 79283 | 2.28 | 2.22 | 2.28 | 3100 | 2.22 | 2.23 | 5721 | -2.18% | 40.74% |
| Valmet OYJ | 24.16 | 3.69% | 0.86 | 75452 | 23.54 | 23.54 | 24.34 | 650 | 24.14 | 24.18 | 739 | 0.60% | 30.31% |
| Vesuvius | 618.00 | -0.08% | -0.50 | 24919 | 616.50 | 616.50 | 619.50 | 250 | 616.50 | 618.00 | 40 | 0.08% | 21.75% |
| Viohalco | 3.11 | - | - | - | - | - | - | 1 | 3.42 | 3.15 | 1369 | - | 28.78% |
| Volvo A | 152.80 | -0.13% | -0.20 | 4640 | 152.70 | 152.30 | 152.80 | 171 | 152.60 | 152.80 | 683 | 1.46% | 31.78% |
| Volvo B | 152.80 | -0.13% | -0.20 | 533523 | 153.80 | 152.35 | 153.80 | 800 | 152.75 | 152.80 | 500 | 1.83% | 32.18% |
| Vossloh | 42.70 | - | - | - | - | - | - | 150 | 42.40 | 44.20 | 638 | 1.24% | 0.59% |
| WARTSILA | 14.43 | -1.94% | -0.28 | 399588 | 14.72 | 14.37 | 14.74 | 447 | 14.43 | 14.44 | 760 | -5.28% | 6.02% |
| WEIR GROUP | 1726.00 | -2.04% | -36.00 | 42007 | 1772.50 | 1719.50 | 1772.50 | 364 | 1725.00 | 1726.00 | 174 | -0.45% | 35.43% |
| WIRECARD | 132.50 | 2.95% | 3.80 | 115050 | 129.00 | 128.75 | 133.50 | 40 | 132.50 | 132.55 | 151 | 7.16% | -3.20% |
| Wallenius Wilhelmsen | 31.14 | 3.11% | 0.94 | 2606 | 30.44 | 30.44 | 31.14 | 57 | 31.10 | 31.20 | 34 | -0.72% | 3.07% |
| Wilh. Wilhelmsen |