Finanz und Wirtschaft 
19.06.2019 16:46:12
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.06.2019 | 584.47 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.06.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.06.2019 / 16:46 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 18.77% | 609.6 | 489.7 |
| 1 Woche | 1.72% | 595.9 | 583.5 |
| 1 Monat | 1.69% | 595.9 | 561.3 |
| 3 Monate | 4.07% | 609.6 | 556.1 |
| 6 Monate | 17.50% | 609.6 | 488.7 |
| 1 Jahr | -2.45% | 615.8 | 488.7 |
| 3 Jahre | 31.26% | 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 ' | 7340.00 | 2.30% | 165.00 | 32 | 7165.00 | 7125.00 | 7340.00 | 14 | 7315.00 | 7345.00 | 1 | 3.61% | 6.89% |
| A.P. Moller-Maersk B | 7834.00 | 2.81% | 214.00 | 4928 | 7578.00 | 7578.00 | 7836.00 | 34 | 7832.00 | 7836.00 | 8 | 4.56% | 5.49% |
| ABB N | 19.23 | -0.72% | -0.14 | 647939 | 19.23 | 19.20 | 19.39 | 1992 | 19.23 | 19.23 | 777 | 0.10% | 3.92% |
| AF Poeyry B | 213.40 | 0.28% | 0.60 | 11279 | 213.80 | 212.60 | 214.80 | 199 | 212.80 | 213.20 | 513 | 1.92% | 49.17% |
| AGGREKO | 796.00 | 0.28% | 2.20 | 94911 | 795.40 | 794.20 | 805.20 | 1008 | 796.00 | 796.20 | 203 | -0.68% | 8.53% |
| ALFA LAVAL | 204.00 | 0.44% | 0.90 | 159597 | 204.70 | 202.80 | 205.80 | 1286 | 203.90 | 204.10 | 1213 | 0.25% | 7.21% |
| ASHTEAD GROUP | 2100.00 | 0.77% | 16.00 | 518502 | 2082.00 | 2080.00 | 2131.00 | 1182 | 2099.00 | 2100.00 | 357 | 6.00% | 27.66% |
| ASTM | 28.44 | -0.42% | -0.12 | 21751 | 28.58 | 27.76 | 28.64 | 464 | 28.44 | 28.48 | 200 | 12.26% | 63.76% |
| AT&S Austria Techn. | 15.26 | -0.65% | -0.10 | 6111 | 15.45 | 15.21 | 15.55 | 175 | 15.23 | 15.30 | 572 | -3.88% | -15.70% |
| ATLANTIA | 24.00 | -0.25% | -0.06 | 162320 | 23.99 | 23.96 | 24.15 | 852 | 23.99 | 24.01 | 1614 | 3.31% | 32.93% |
| Aalberts Industries | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Addtech B | 279.00 | -0.71% | -2.00 | 892 | 281.50 | 278.00 | 284.00 | 129 | 277.00 | 278.50 | 158 | 6.04% | 77.62% |
| Adecco N | 58.82 | -0.03% | -0.02 | 48902 | 58.82 | 58.62 | 59.22 | 100 | 58.80 | 58.82 | 90 | 4.81% | 28.22% |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Airbus Group | 122.94 | -2.20% | -2.76 | 332368 | 125.62 | 122.92 | 124.46 | 560 | 122.92 | 122.96 | 329 | 1.92% | 49.96% |
| Alstom | 41.96 | -0.85% | -0.36 | 104280 | 42.43 | 41.96 | 42.68 | 404 | 41.96 | 41.97 | 202 | 1.17% | 20.40% |
| Amadeus IT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Andritz | 31.82 | 0.70% | 0.22 | 55091 | 31.48 | 31.40 | 31.84 | 430 | 31.80 | 31.84 | 509 | -3.36% | -20.96% |
| Arcadis | 16.72 | 0.72% | 0.12 | 32869 | 16.89 | 16.70 | 16.98 | 248 | 16.71 | 16.73 | 263 | - | 55.14% |
| Atlas Copco A | 283.40 | -0.81% | -2.30 | 403475 | 286.50 | 283.15 | 287.10 | 1556 | 283.30 | 283.50 | 1435 | 3.25% | 36.06% |
| Atlas Copco B | 254.50 | -0.93% | -2.40 | 111306 | 258.50 | 254.40 | 259.00 | 209 | 254.40 | 254.60 | 238 | 2.88% | 32.82% |
| Avance Gas Holding | 27.20 | 6.25% | 1.60 | 4461 | 26.20 | 26.20 | 27.40 | 5579 | 26.65 | 27.75 | 5579 | 6.67% | 102.53% |
| Aéroports de Paris | 159.90 | 2.83% | 4.40 | 54435 | 156.80 | 156.80 | 161.00 | 111 | 159.90 | 160.00 | 27 | 0.84% | -6.16% |
| BABCOCK INT GROUP | 480.70 | 0.04% | 0.20 | 270884 | 480.40 | 478.90 | 486.20 | 300 | 480.00 | 480.50 | 710 | -1.54% | -2.18% |
| BAE SYSTEMS | 491.00 | -0.22% | -1.10 | 1549065 | 492.10 | 490.70 | 495.60 | 3477 | 491.00 | 491.10 | 991 | 1.82% | 6.96% |
| BBA AVIATION | 270.50 | 1.08% | 2.90 | 147896 | 268.60 | 268.60 | 272.60 | 4009 | 270.40 | 270.60 | 4238 | 0.53% | 22.30% |
| BODYCOTE PLC LS -,17 | 815.00 | 0.12% | 1.00 | 13308 | 816.00 | 806.00 | 820.00 | 466 | 814.00 | 815.50 | 169 | 2.84% | 12.39% |
| BUNZL | 2141.00 | -1.79% | -39.00 | 147952 | 2164.00 | 2141.00 | 2168.00 | 311 | 2140.00 | 2141.00 | 552 | 0.23% | -7.74% |
| BW LPG | 46.46 | 5.26% | 2.32 | 163591 | 45.00 | 44.68 | 46.92 | 4725 | 45.52 | 47.44 | 4725 | 9.26% | 69.18% |
| Barco | 178.20 | 0.00% | 0.00 | 10465 | 177.80 | 176.80 | 179.20 | 71 | 178.20 | 178.60 | 82 | 5.57% | 79.28% |
| Beijer Alma B | 125.60 | -0.95% | -1.20 | 23 | 125.60 | 125.60 | 125.60 | 20 | 125.60 | 129.20 | 815 | 1.77% | 0.88% |
| Bekaert | 23.58 | 1.51% | 0.35 | 4214 | 23.62 | 23.22 | 23.64 | 145 | 23.56 | 23.60 | 182 | 2.70% | 11.04% |
| Bergman & Beving B | 99.70 | -0.05% | -0.05 | 462 | 98.90 | 98.90 | 99.90 | 2 | 98.60 | 99.50 | 95 | -3.53% | 17.35% |
| Bilfinger SE | 26.86 | 0.60% | 0.16 | 6141 | 27.08 | 26.44 | 27.10 | 54 | 26.84 | 26.92 | 126 | -0.74% | 4.13% |
| Bolloré | 3.93 | -1.21% | -0.05 | 167542 | 3.97 | 3.93 | 4.00 | 1568 | 3.93 | 3.93 | 59 | 1.43% | 13.78% |
| Bucher N | 330.00 | 2.04% | 6.60 | 270 | 328.60 | 328.60 | 333.10 | 27 | 329.40 | 330.20 | 13 | -3.00% | 22.31% |
| Burckhardt Compressi | 255.00 | 2.41% | 6.00 | 102 | 253.50 | 253.50 | 255.00 | 2 | 253.00 | 254.50 | 11 | -3.49% | 8.92% |
| Bureau Veritas | 21.72 | -0.82% | -0.18 | 72270 | 22.00 | 21.70 | 22.02 | 294 | 21.71 | 21.72 | 672 | 3.20% | 23.45% |
| CAPITA | 104.15 | 1.98% | 2.02 | 660439 | 102.15 | 101.25 | 105.10 | 468 | 104.15 | 104.20 | 155 | -2.83% | -9.38% |
| CARGOTEC | 33.26 | 2.78% | 0.90 | 15618 | 32.50 | 32.48 | 33.34 | 218 | 33.24 | 33.28 | 172 | 1.95% | 21.75% |
| CHEMRING GROUP | 175.60 | -2.34% | -4.20 | 1260 | 178.00 | 173.80 | 178.00 | 1 | 173.40 | 174.80 | 45 | 12.52% | 10.71% |
| CIR | 0.93 | 0.43% | 0.00 | 9807 | 0.93 | 0.93 | 0.93 | 329 | 0.93 | 0.93 | 5061 | -1.60% | 1.54% |
| CNH Industrial | 8.97 | 1.54% | 0.14 | 828789 | 8.85 | 8.84 | 9.03 | 2135 | 8.97 | 8.98 | 700 | 5.59% | 12.87% |
| COBHAM | 105.40 | -0.57% | -0.60 | 234771 | 105.60 | 105.20 | 106.45 | 2168 | 105.25 | 105.40 | 2317 | 2.22% | 8.25% |
| CTS Eventim & Co. | 40.56 | -2.87% | -1.20 | 38676 | 41.62 | 40.14 | 41.66 | 289 | 40.56 | 40.60 | 70 | 2.60% | 27.86% |
| CTT-Correios de Port | 2.11 | 0.00% | 0.00 | 20756 | 2.10 | 2.08 | 2.11 | 750 | 2.10 | 2.11 | 750 | -8.59% | -28.59% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caverion | 6.44 | -0.77% | -0.05 | 422 | 6.53 | 6.44 | 6.53 | 153 | 6.40 | 6.50 | 150 | -0.61% | 27.01% |
| Const&Auxiliar de Fe | 39.70 | -0.63% | -0.25 | 622 | 40.00 | 39.40 | 40.00 | 40 | 39.55 | 39.65 | 118 | 2.44% | 9.60% |
| Cramo | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DANIELI & C | 16.34 | -1.92% | -0.32 | 1962 | 16.66 | 16.34 | 16.66 | 120 | 16.36 | 16.50 | 120 | 5.31% | 9.39% |
| DANIELI +C.RISP.NC E | 11.40 | -0.87% | -0.10 | 753 | 11.30 | 11.30 | 11.40 | 184 | 11.34 | 11.40 | 70 | 2.50% | -9.45% |
| DCC | 6936.00 | -1.31% | -92.00 | 29928 | 6994.00 | 6892.00 | 7024.00 | 40 | 6932.00 | 6936.00 | 22 | 1.12% | 17.72% |
| DE LA RUE | 301.00 | 0.17% | 0.50 | 922 | 300.00 | 300.00 | 301.00 | 897 | 298.50 | 302.00 | 50 | 0.67% | -28.45% |
| DEUTSCHE POST | 27.84 | -0.73% | -0.20 | 355586 | 27.99 | 27.83 | 28.02 | 613 | 27.83 | 27.84 | 405 | 2.34% | 17.22% |
| DKSH N | 56.50 | 0.71% | 0.40 | 17192 | 56.25 | 55.50 | 56.50 | 84 | 56.45 | 56.55 | 353 | -9.95% | -17.13% |
| DMG Mori | 43.90 | 0.23% | 0.10 | 767 | 43.80 | 43.80 | 44.30 | 102 | 43.90 | 44.00 | 42 | 0.23% | 2.70% |
| DSV | 634.80 | 0.54% | 3.40 | 105776 | 628.80 | 624.80 | 637.40 | 299 | 634.80 | 635.00 | 631 | 0.96% | 47.70% |
| Dormakaba N | 714.00 | 0.35% | 2.50 | 393 | 713.00 | 713.00 | 721.00 | 2 | 713.50 | 714.00 | 8 | 0.21% | 20.08% |
| Dürr | 31.46 | -0.10% | -0.03 | 41266 | 31.67 | 31.41 | 31.99 | 50 | 31.46 | 31.48 | 80 | -3.52% | 2.77% |
| ELECTROCOMPONENTS | 616.20 | -1.60% | -10.00 | 71604 | 624.80 | 615.80 | 625.40 | 300 | 615.60 | 616.00 | 112 | -1.26% | 23.27% |
| EVS Broadcast Eq. | 20.95 | - | - | - | - | - | - | 126 | 20.85 | 21.60 | 1274 | -3.46% | -10.47% |
| EXPERIAN | 2388.00 | -2.37% | -58.00 | 357474 | 2441.00 | 2381.00 | 2442.50 | 213 | 2387.00 | 2388.00 | 1010 | 2.56% | 28.87% |
| Edenred | 44.38 | 0.86% | 0.38 | 122967 | 44.32 | 44.09 | 44.93 | 263 | 44.36 | 44.38 | 324 | 2.56% | 37.11% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurazeo | 62.95 | -0.24% | -0.15 | 5207 | 63.00 | 62.80 | 63.15 | 106 | 62.90 | 63.00 | 196 | -1.75% | 6.95% |
| Euronav | 7.50 | -0.40% | -0.03 | 25189 | 7.51 | 7.42 | 7.51 | 250 | 7.49 | 7.50 | 378 | -1.44% | 21.26% |
| FLUGHAFEN WIEN | 37.80 | - | - | - | - | - | - | 3 | 38.10 | 37.95 | 159 | -3.88% | 10.85% |
| FRAPORT | 76.66 | 0.55% | 0.42 | 80184 | 76.08 | 75.76 | 77.00 | 275 | 76.64 | 76.66 | 141 | 0.95% | 22.26% |
| FRIGOGLASS NA EO -,3 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 5640.00 | 0.43% | 24.00 | 145721 | 5600.00 | 5600.00 | 5656.00 | 30 | 5638.00 | 5640.00 | 170 | 8.84% | 12.34% |
| Financiere de L'Odet | 836.00 | - | - | - | - | - | - | 27 | 788.00 | 810.00 | 1 | - | 8.29% |
| Flughafen Zuerich N | 194.50 | 2.21% | 4.20 | 17783 | 189.40 | 189.30 | 195.30 | 400 | 194.50 | 194.60 | 146 | 8.31% | 16.96% |
| G4S Plc | 214.50 | -0.51% | -1.10 | 447644 | 217.00 | 214.30 | 217.10 | 2226 | 214.40 | 214.50 | 187 | -1.42% | 8.51% |
| GEA GROUP | 25.20 | -0.51% | -0.13 | 145982 | 25.38 | 25.18 | 25.48 | 557 | 25.20 | 25.22 | 185 | -3.06% | 12.58% |
| GRAFTON GROUP | 885.00 | -0.06% | -0.50 | 18650 | 892.50 | 882.00 | 893.00 | 100 | 884.00 | 885.50 | 336 | -1.67% | 37.71% |
| Georg Fischer N | 905.00 | -1.15% | -10.50 | 671 | 913.00 | 904.50 | 917.00 | 5 | 904.50 | 905.50 | 21 | 1.05% | 16.25% |
| Getlink SE | 14.24 | 1.79% | 0.25 | 160196 | 14.01 | 14.01 | 14.31 | 322 | 14.23 | 14.24 | 854 | 0.14% | 18.91% |
| HALMA | 1986.00 | -1.73% | -35.00 | 393935 | 2024.00 | 1986.00 | 2024.00 | 315 | 1984.50 | 1985.50 | 1061 | 2.07% | 48.93% |
| HAYS | 160.00 | -0.03% | -0.05 | 192939 | 160.50 | 160.00 | 161.40 | 1103 | 160.00 | 160.10 | 59 | 3.32% | 13.75% |
| HOMESERVE | 1236.00 | -0.72% | -9.00 | 50872 | 1242.00 | 1227.00 | 1248.00 | 319 | 1234.00 | 1235.00 | 200 | - | 44.60% |
| HOWDEN JOINERY GROUP | 503.40 | -1.37% | -7.00 | 241603 | 508.40 | 502.00 | 510.20 | 1 | 503.20 | 503.40 | 1264 | 1.27% | 16.56% |
| Hamburger HafenLog | 22.62 | 1.34% | 0.30 | 7921 | 21.80 | 21.76 | 22.86 | 130 | 22.64 | 22.88 | 185 | 0.90% | 28.13% |
| Hexagon B | 495.80 | 0.49% | 2.40 | 232992 | 493.30 | 490.40 | 499.60 | 65 | 495.70 | 495.80 | 336 | 2.05% | 20.99% |
| Huhtamäki | 35.38 | 0.03% | 0.01 | 28860 | 35.39 | 35.20 | 35.51 | 148 | 35.36 | 35.39 | 208 | 1.17% | 31.15% |
| IMI PLC | 995.80 | -0.20% | -2.00 | 30009 | 996.20 | 994.60 | 1008.00 | 251 | 994.80 | 995.40 | 108 | 1.38% | 5.31% |
| INTERPUMP GROUP | 27.32 | 0.15% | 0.04 | 27748 | 27.16 | 27.08 | 27.56 | 299 | 27.26 | 27.32 | 125 | -0.94% | 5.25% |
| ISS | 199.45 | 0.63% | 1.25 | 46223 | 197.20 | 196.10 | 200.30 | 159 | 199.35 | 199.45 | 152 | 1.33% | 9.05% |
| Indutrade | 297.60 | -0.87% | -2.60 | 15278 | 304.10 | 297.20 | 304.10 | 157 | 297.40 | 297.80 | 360 | 2.18% | 46.01% |
| Intertek Group | 5624.00 | -0.28% | -16.00 | 39874 | 5624.00 | 5612.00 | 5658.00 | 95 | 5622.00 | 5624.00 | 226 | 3.15% | 17.23% |
| Jungheinrich Vz | 26.10 | -0.31% | -0.08 | 11267 | 26.28 | 26.04 | 26.30 | 181 | 26.10 | 26.14 | 42 | -3.89% | 14.93% |
| KION GROUP | 54.88 | 3.59% | 1.90 | 76795 | 52.94 | 52.92 | 54.96 | 329 | 54.86 | 54.88 | 258 | 0.38% | 20.25% |
| KONE | 50.94 | -0.16% | -0.08 | 129838 | 51.28 | 50.90 | 51.40 | 462 | 50.94 | 50.96 | 309 | 1.51% | 22.88% |
| KONECRANES | 32.97 | 0.40% | 0.13 | 33976 | 32.76 | 32.76 | 33.23 | 49 | 32.94 | 32.97 | 62 | -0.36% | 24.68% |
| KUKA | 48.75 | 1.14% | 0.55 | 72 | 48.65 | 48.65 | 48.80 | 11 | 48.80 | 49.55 | 172 | 1.58% | -4.74% |
| Kongsberg Gruppen | 116.10 | 1.40% | 1.60 | 1933 | 115.30 | 114.80 | 116.30 | 1882 | 113.50 | 118.40 | 1882 | -2.30% | -1.97% |
| Koninklijke Vopak | 39.61 | 0.99% | 0.39 | 83384 | 39.20 | 39.04 | 39.73 | 119 | 39.60 | 39.62 | 100 | 3.07% | -1.38% |
| Krones | 69.80 | -0.14% | -0.10 | 7161 | 69.75 | 69.75 | 70.80 | 60 | 69.80 | 69.95 | 46 | -2.71% | 3.10% |
| Kühne + Nagel N | 137.55 | 1.25% | 1.70 | 35967 | 135.50 | 135.50 | 138.35 | 50 | 137.55 | 137.60 | 73 | 0.22% | 7.73% |
| LIFCO AB B | 495.00 | 0.90% | 4.40 | 26292 | 493.00 | 493.00 | 501.00 | 50 | 494.80 | 495.40 | 148 | 1.28% | 49.12% |
| Lassila & Tikanoja | 14.48 | -0.69% | -0.10 | 198 | 14.50 | 14.48 | 14.52 | 26 | 14.46 | 14.50 | 29 | 2.68% | -2.28% |
| Legrand | 63.30 | -1.06% | -0.68 | 132248 | 63.86 | 63.30 | 64.06 | 67 | 63.28 | 63.30 | 370 | 1.62% | 29.41% |
| Leonardo S.p.A. | 10.96 | 0.37% | 0.04 | 332361 | 10.93 | 10.89 | 11.04 | 462 | 10.96 | 10.97 | 960 | 1.53% | 42.44% |
| Leoni | 14.28 | 4.16% | 0.57 | 46471 | 13.90 | 13.90 | 14.69 | 268 | 14.29 | 14.36 | 168 | -1.76% | -54.98% |
| Loomis B | 336.60 | -0.36% | -1.20 | 24631 | 336.00 | 333.80 | 337.80 | 263 | 336.40 | 336.80 | 100 | 1.81% | 18.19% |
| MEGGITT | 518.60 | 0.23% | 1.20 | 192025 | 515.20 | 515.20 | 521.40 | 873 | 518.40 | 518.60 | 749 | -0.42% | 10.09% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| MITIE GROUP | 159.00 | 0.32% | 0.50 | 13435 | 159.20 | 157.20 | 159.40 | 535 | 157.20 | 158.10 | 3005 | -0.63% | 43.05% |
| MORGAN ADVAN MAT PLC | 265.00 | -0.60% | -1.60 | 5284 | 268.40 | 264.40 | 269.40 | 300 | 263.20 | 265.80 | 1022 | 0.30% | 0.60% |
| MTU Aero Engines | 200.20 | -0.84% | -1.70 | 28572 | 201.40 | 200.20 | 203.10 | 76 | 200.10 | 200.20 | 67 | -0.20% | 27.62% |
| Manz | 22.80 | - | - | - | - | - | - | 942 | 22.10 | 23.10 | 901 | -14.29% | 12.04% |
| Mayr-Melnhof Karton | 111.20 | -0.18% | -0.20 | 49 | 112.20 | 111.20 | 112.20 | 44 | 111.40 | 111.80 | 64 | - | 1.83% |
| Melrose Industries | 174.25 | 1.87% | 3.20 | 2483975 | 170.50 | 170.20 | 175.80 | 2081 | 174.15 | 174.25 | 4083 | -1.72% | 4.49% |
| Meyer Burger N | 0.51 | -3.98% | -0.02 | 271070 | 0.53 | 0.50 | 0.53 | 470438 | 0.50 | 0.51 | 3858 | -15.00% | -12.17% |
| NKT Holding | 100.40 | 2.48% | 2.42 | 2799 | 98.00 | 98.00 | 100.80 | 605 | 99.40 | 100.80 | 101 | -0.63% | 10.52% |
| Nexans | 29.09 | 2.38% | 0.68 | 15414 | 28.85 | 28.73 | 29.51 | 419 | 29.09 | 29.11 | 100 | 1.30% | 16.55% |
| OC Oerlikon N | 11.51 | 0.70% | 0.08 | 37456 | 11.49 | 11.47 | 11.59 | 284 | 11.50 | 11.52 | 130 | -0.09% | 3.53% |
| OEsterreichische Pos | 30.45 | 0.16% | 0.05 | 19429 | 30.50 | 30.15 | 30.60 | 526 | 30.40 | 30.45 | 1380 | 1.16% | 1.74% |
| OUTOTEC | 4.38 | -1.86% | -0.08 | 133319 | 4.43 | 4.38 | 4.53 | 360 | 4.38 | 4.39 | 460 | 4.71% | 45.08% |
| OXFORD INSTRUMENTS | 1218.00 | -1.77% | -22.00 | 52 | 1216.00 | 1216.00 | 1218.00 | 10 | 1192.00 | 1212.00 | 7 | 6.90% | 41.07% |
| PHILIPS | 37.80 | 0.17% | 0.06 | 358655 | 37.62 | 37.34 | 37.84 | 300 | 37.80 | 37.81 | 317 | 4.28% | 21.87% |
| PIRAEUS PORT AUTH. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PRYSMIAN | 17.54 | 1.98% | 0.34 | 429472 | 17.18 | 17.14 | 17.62 | 179 | 17.54 | 17.55 | 536 | 1.93% | 2.11% |
| Pagegroup | 518.50 | -1.52% | -8.00 | 56875 | 528.00 | 517.00 | 528.00 | 433 | 518.50 | 519.00 | 393 | 3.44% | 16.48% |
| Panalpina N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Pfeiffer Vacuum Tech | 124.70 | -1.42% | -1.80 | 4366 | 126.70 | 124.70 | 127.80 | 38 | 124.10 | 124.70 | 226 | -1.71% | 16.06% |
| PostNL | 1.47 | 0.75% | 0.01 | 409491 | 1.47 | 1.47 | 1.50 | 1043 | 1.47 | 1.47 | 1178 | -7.07% | -26.37% |
| Prosegur - Cía degurid | 4.14 | 0.73% | 0.03 | 37498 | 4.16 | 4.13 | 4.17 | 400 | 4.14 | 4.14 | 74 | 2.75% | -6.92% |
| QINETIQ GROUP | 290.90 | -1.52% | -4.50 | 136540 | 293.20 | 289.60 | 293.60 | 11 | 290.80 | 291.00 | 2924 | 1.37% | 2.75% |
| RATIONAL | 600.50 | -1.40% | -8.50 | 797 | 609.50 | 599.00 | 611.00 | 8 | 600.00 | 600.50 | 1 | 2.44% | 22.78% |
| RENISHAW | 3890.00 | 1.51% | 58.00 | 29221 | 3802.00 | 3802.00 | 3916.00 | 97 | 3892.00 | 3896.00 | 10 | -3.09% | -9.11% |
| RENTOKIL INITIAL | 391.30 | -1.34% | -5.30 | 786516 | 395.80 | 391.30 | 397.20 | 1200 | 390.90 | 391.20 | 17 | 3.31% | 18.18% |
| ROLLS ROYCE | 907.80 | -1.90% | -17.60 | 536593 | 921.00 | 907.20 | 921.70 | 327 | 907.40 | 907.60 | 4 | 2.75% | 11.95% |
| ROTORK | 303.90 | -1.20% | -3.70 | 618716 | 308.10 | 303.20 | 308.40 | 469 | 303.80 | 304.00 | 1300 | 1.22% | 24.13% |
| RPC GROUP | 791.80 | -0.01% | -0.10 | 21377 | 792.00 | 791.80 | 792.00 | 8940 | 791.80 | 792.00 | 64591 | 0.01% | 21.83% |
| RPS GROUP | 170.00 | - | - | - | - | - | - | 586 | 168.20 | 172.60 | 17514 | -3.74% | 23.91% |
| Ramirent | 8.94 | -0.11% | -0.01 | 275902 | 8.94 | 8.94 | 8.95 | 119 | 8.94 | 8.95 | 1137 | -0.14% | 65.48% |
| Randstad Holding N.V | 49.83 | -0.28% | -0.14 | 138933 | 49.95 | 49.82 | 50.52 | 100 | 49.83 | 49.84 | 54 | 3.56% | 25.40% |
| Renewi Plc | 32.45 | -2.84% | -0.95 | 10291 | 34.45 | 32.05 | 34.45 | 15919 | 32.70 | 33.05 | 2000 | 7.74% | 1.83% |
| Rexel | 10.76 | 0.19% | 0.02 | 314586 | 10.63 | 10.61 | 10.82 | 1025 | 10.76 | 10.76 | 1144 | 4.38% | 15.78% |
| Royal Mail | 206.40 | 0.68% | 1.40 | 1242037 | 204.80 | 202.20 | 207.05 | 4757 | 206.30 | 206.40 | 939 | 2.73% | -25.10% |
| SAFRAN | 132.10 | 2.40% | 3.10 | 336867 | 130.05 | 129.55 | 133.95 | 220 | 132.05 | 132.15 | 225 | 3.41% | 22.62% |
| SEMPERIT | 12.66 | 0.32% | 0.04 | 270 | 12.72 | 12.66 | 12.72 | 51 | 12.58 | 12.68 | 464 | -4.54% | 26.64% |
| SENIOR | 227.20 | -2.15% | -5.00 | 48687 | 230.00 | 226.80 | 232.60 | 1077 | 226.80 | 227.00 | 794 | -0.73% | 23.09% |
| SERCO GROUP | 137.40 | -1.08% | -1.50 | 111207 | 138.70 | 137.00 | 138.70 | 1372 | 137.20 | 137.40 | 750 | 4.44% | 45.22% |
| SGL CARBON | 7.07 | -0.49% | -0.04 | 3839 | 7.21 | 7.07 | 7.21 | 90 | 7.04 | 7.07 | 113 | -2.47% | 15.92% |
| SGS N | 2572.00 | -1.04% | -27.00 | 2355 | 2579.00 | 2557.50 | 2584.00 | 15 | 2571.00 | 2572.00 | 11 | -0.08% | 17.82% |
| SIAS | 16.39 | 1.05% | 0.17 | 325520 | 16.24 | 15.80 | 16.42 | 369 | 16.39 | 16.42 | 218 | -3.74% | 35.05% |
| SIG | 135.10 | -0.30% | -0.40 | 821903 | 136.00 | 135.10 | 136.30 | 900 | 134.40 | 135.10 | 59 | 1.96% | 22.96% |
| SKF A | 164.80 | 1.10% | 1.80 | 102 | 163.60 | 163.60 | 164.80 | 2000 | 164.20 | 164.80 | 2000 | 1.49% | 22.01% |
| SKF B | 164.60 | 1.01% | 1.65 | 341016 | 163.45 | 163.25 | 165.95 | 1781 | 164.55 | 164.65 | 1363 | 1.56% | 21.38% |
| SMITH (DS) | 356.20 | 3.31% | 11.40 | 1463324 | 345.10 | 344.80 | 362.10 | 826 | 355.80 | 356.10 | 3210 | 0.47% | 15.67% |
| SMURFIT KAPPA GRP | 27.43 | 1.14% | 0.31 | 97761 | 26.72 | 26.72 | 27.60 | 178 | 27.42 | 27.44 | 278 | 3.35% | 17.40% |
| SPIRAX-SARCO ENGIN. | 8840.00 | -0.90% | -80.00 | 22951 | 8920.00 | 8790.00 | 8920.00 | 94 | 8825.00 | 8835.00 | 142 | 1.71% | 43.29% |
| Saab B | 299.50 | 0.67% | 2.00 | 30489 | 296.80 | 295.80 | 300.60 | 109 | 299.50 | 299.60 | 164 | 0.37% | -3.19% |
| Sandvik | 166.10 | 0.03% | 0.05 | 793463 | 166.00 | 165.45 | 167.15 | 400 | 166.00 | 166.10 | 1904 | 4.11% | 31.42% |
| Schindler N | 212.40 | -0.56% | -1.20 | 1076 | 214.40 | 212.20 | 214.40 | 113 | 212.20 | 212.60 | 47 | 1.81% | 12.66% |
| Schindler PS | 218.20 | -0.09% | -0.20 | 16321 | 218.70 | 217.20 | 219.50 | 6 | 218.10 | 218.30 | 83 | 1.02% | 12.11% |
| Schneider Electric | 77.04 | -0.85% | -0.66 | 497964 | 77.32 | 77.02 | 77.62 | 403 | 77.02 | 77.04 | 178 | 4.49% | 29.76% |
| Securitas B | 166.75 | -0.21% | -0.35 | 132061 | 167.40 | 165.10 | 167.55 | 821 | 166.65 | 166.75 | 563 | 1.52% | 17.76% |
| Siemens | 106.32 | 0.32% | 0.34 | 352589 | 105.90 | 105.78 | 106.76 | 198 | 106.30 | 106.32 | 314 | 0.11% | 8.33% |
| Smiths Group | 1512.50 | 0.13% | 2.00 | 87011 | 1509.50 | 1509.50 | 1529.00 | 54 | 1512.50 | 1513.50 | 932 | 0.30% | 10.90% |
| Spectris | 2673.00 | 0.07% | 2.00 | 24031 | 2668.00 | 2668.00 | 2695.00 | 50 | 2664.00 | 2670.00 | 77 | -0.11% | 16.64% |
| Stolt-Nielsen | 103.00 | 3.21% | 3.20 | 2006 | 101.00 | 101.00 | 103.00 | 75 | 103.40 | 105.80 | 255 | -2.44% | -2.16% |
| Sulzer N | 103.80 | 5.76% | 5.65 | 15101 | 99.00 | 98.60 | 105.70 | 11 | 103.40 | 103.80 | 24 | -0.46% | 26.48% |
| THESSALO.PORT AUTH.N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| THYSSENKRUPP | 12.12 | -2.38% | -0.29 | 851748 | 12.38 | 12.07 | 12.69 | 2051 | 12.12 | 12.13 | 2406 | 1.55% | -16.70% |
| TRAVIS PERKINS | 1344.00 | 0.67% | 9.00 | 111160 | 1336.00 | 1330.00 | 1359.50 | 75 | 1342.00 | 1344.00 | 268 | 1.41% | 24.19% |
| Thales | 107.60 | -0.51% | -0.55 | 115635 | 108.45 | 107.60 | 108.88 | 48 | 107.60 | 107.65 | 262 | 4.19% | 6.29% |
| Thin Film Elec. | 0.12 | - | - | - | - | - | - | 24500 | 0.10 | 0.10 | 22178 | - | -83.79% |
| Tomra Systems | 289.80 | 0.14% | 0.40 | 96411 | 291.00 | 289.60 | 295.20 | 759 | 283.60 | 295.60 | 759 | 4.86% | 47.80% |
| Trelleborg B | 133.80 | 0.75% | 1.00 | 91587 | 132.80 | 132.65 | 134.70 | 141 | 133.80 | 133.90 | 594 | -0.19% | -4.49% |
| Téléperformance | 176.80 | -0.90% | -1.60 | 12209 | 178.40 | 176.00 | 178.40 | 90 | 176.70 | 176.80 | 172 | 1.54% | 28.25% |
| ULTRA ELECTRONICS | 1625.00 | -0.67% | -11.00 | 3594 | 1625.00 | 1620.00 | 1643.00 | 46 | 1621.00 | 1624.00 | 100 | 1.43% | 25.36% |
| VIDRALA SA INH. EO 1 | 82.35 | -1.26% | -1.05 | 1143 | 83.50 | 81.50 | 83.50 | 18 | 82.20 | 82.90 | 23 | -1.01% | 14.64% |
| Vaisala | 21.85 | - | - | - | - | - | - | 165 | 21.45 | 22.50 | 71 | 9.58% | 34.05% |
| Vallourec | 2.29 | -1.19% | -0.03 | 273728 | 2.33 | 2.27 | 2.34 | 191 | 2.29 | 2.30 | 5500 | 0.98% | 42.25% |
| Valmet OYJ | 22.43 | -1.01% | -0.23 | 43516 | 22.62 | 22.38 | 22.62 | 425 | 22.42 | 22.44 | 265 | 2.35% | 26.73% |
| Vesuvius | 533.00 | 0.57% | 3.00 | 55463 | 531.50 | 529.50 | 535.50 | 1623 | 532.50 | 533.00 | 639 | 1.05% | 4.33% |
| Viohalco | 3.86 | - | - | - | - | - | - | 246 | 3.56 | 3.50 | 1149 | 29.31% | 59.83% |
| Volvo A | 145.60 | 1.04% | 1.50 | 5245 | 144.70 | 144.70 | 146.30 | 4543 | 145.30 | 145.60 | 2181 | 1.48% | 24.12% |
| Volvo B | 145.53 | 0.92% | 1.32 | 1151215 | 145.10 | 144.90 | 146.70 | 5739 | 145.50 | 145.55 | 5801 | 1.69% | 24.58% |
| Vossloh | 31.57 | -3.22% | -1.05 | 4471 | 31.55 | 31.25 | 32.00 | 678 | 30.80 | 31.40 | 411 | 1.48% | -23.14% |
| WARTSILA | 13.29 | 0.80% | 0.10 | 212168 | 13.26 | 13.22 | 13.39 | 988 | 13.29 | 13.30 | 1846 | -0.94% | -4.97% |
| WEIR GROUP | 1487.00 | 0.57% | 8.50 | 214387 | 1477.00 | 1470.50 | 1500.00 | 149 | 1487.00 | 1488.00 | 455 | -5.59% | 13.64% |
| WIRECARD | 152.60 | -1.52% | -2.35 | 80842 | 154.82 | 150.75 | 154.82 | 50 | 152.55 | 152.65 | 223 | 3.58% | 16.55% |
| Wallenius Wilhelmsen | 25.66 | 2.64% | 0.66 | 11399 | 26.46 | 25.40 | 26.50 | 3666 | 25.24 | 26.50 | 3666 | 0.81% | -14.68% |
| Wilh. Wilhelmsen | 139.50 | 0.00% | 0.00 | 339 | 139.50 | 139.50 | 139.50 | 171 | 134.00 | 147.00 | 162 | -2.28% | -13.41% |
| Zardoya Otis | 6.70 | -0.15% | -0.01 |