Finanz und Wirtschaft 
19.10.2019 23:54:45
Chart
Kursdaten
| Kurs | 597.73 | Eröffnung | 597.73 |
| Diff. absolut | 0.49 | Tages-Hoch | 597.73 |
| Diff. % | 0.08 % | Tages-Tief | 597.73 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.10.2019 | 597.24 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.10.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.10.2019 / 23:54 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 19.13% | 610.8 | 489.7 |
| 1 Woche | 0.27% | 598.8 | 593.4 |
| 1 Monat | -0.99% | 606.3 | 574.4 |
| 3 Monate | 1.54% | 610.8 | 552.2 |
| 6 Monate | -1.19% | 610.8 | 552.2 |
| 1 Jahr | 7.95% | 610.8 | 488.7 |
| 3 Jahre | 21.75% | 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 ' | 7455.00 | -0.40% | -30.00 | 60 | 7535.00 | 7455.00 | 7565.00 | 54 | 7410.00 | 7510.00 | 55 | -0.07% | 11.06% |
| A.P. Moller-Maersk B | 7958.00 | -0.13% | -10.00 | 4544 | 7888.00 | 7874.00 | 8084.00 | 31 | 7860.00 | 8010.00 | 51 | 0.18% | 10.17% |
| ABB N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AF Poeyry B | 200.80 | 0.96% | 1.90 | 12715 | 198.80 | 198.80 | 200.80 | 965 | 199.00 | 201.80 | 2961 | 1.06% | 40.76% |
| AGGREKO | 783.20 | -0.05% | -0.40 | 128046 | 779.80 | 775.20 | 787.00 | 3477 | 777.60 | 783.60 | 1400 | -1.34% | 7.08% |
| ALFA LAVAL | 204.70 | -0.10% | -0.20 | 371773 | 203.50 | 203.30 | 207.20 | 2893 | 203.30 | 206.10 | 2899 | 4.04% | 8.10% |
| ASHTEAD GROUP | 2157.00 | 1.08% | 23.00 | 178145 | 2116.00 | 2116.00 | 2165.00 | 284 | 2147.00 | 2157.00 | 140 | -0.87% | 32.13% |
| ASTM | 28.89 | 0.10% | 0.03 | 5741 | 28.92 | 28.54 | 28.94 | 120 | 28.84 | 28.90 | 100 | -0.07% | 65.65% |
| AT&S Austria Techn. | 15.17 | -0.65% | -0.10 | 799 | 15.36 | 15.09 | 15.40 | 1000 | 15.09 | 19.49 | 419 | -0.26% | -16.74% |
| ATLANTIA | 22.38 | -0.49% | -0.11 | 401844 | 22.55 | 22.21 | 22.56 | 131 | 22.36 | 22.38 | 331 | 2.05% | 23.65% |
| Aalberts Industries | 36.27 | -1.68% | -0.62 | 149353 | 36.47 | 35.64 | 36.75 | 80 | 36.16 | 36.29 | 370 | 0.19% | 25.07% |
| Addtech B | 251.00 | -2.52% | -6.50 | 3086 | 256.50 | 251.00 | 256.50 | 2364 | 248.50 | 254.00 | 2350 | 1.41% | 58.66% |
| Adecco N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Aena SA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Airbus Group | 120.38 | -0.12% | -0.14 | 415160 | 120.62 | 119.16 | 120.62 | 50 | 120.20 | 120.40 | 127 | 1.48% | - |
| Alstom | 37.97 | -1.84% | -0.71 | 188546 | 38.52 | 37.53 | 38.52 | 490 | 37.90 | 37.97 | 350 | -0.05% | 8.02% |
| Amadeus IT | 65.48 | -2.21% | -1.48 | 171765 | 66.64 | 65.42 | 66.80 | 17 | 65.46 | 65.52 | 113 | -1.89% | 7.52% |
| Andritz | 38.16 | 0.63% | 0.24 | 66367 | 37.64 | 37.62 | 38.48 | 372 | 37.62 | 38.18 | 293 | 2.97% | -4.55% |
| Arcadis | 17.12 | -2.84% | -0.50 | 11439 | 17.47 | 16.99 | 17.47 | 176 | 17.10 | 17.14 | 90 | -0.64% | 60.00% |
| Atlas Copco A | 310.10 | 0.94% | 2.90 | 1120978 | 305.90 | 304.40 | 312.70 | 1000 | 303.00 | 317.70 | 1000 | 3.33% | 47.68% |
| Atlas Copco B | 274.30 | 1.03% | 2.80 | 112474 | 269.50 | 268.50 | 274.60 | 1311 | 270.00 | 277.70 | 1256 | 3.94% | 41.82% |
| Avance Gas Holding | 43.50 | -0.91% | -0.40 | 14424 | 44.10 | 41.95 | 44.10 | 8303 | 43.20 | 45.20 | 414 | 1.52% | 244.15% |
| Aéroports de Paris | 165.00 | -0.06% | -0.10 | 6495 | 164.60 | 164.60 | 166.40 | 36 | 164.50 | 165.20 | 79 | 0.18% | -0.42% |
| BABCOCK INT GROUP | 558.00 | 0.79% | 4.40 | 329784 | 555.40 | 549.00 | 561.80 | 1141 | 556.20 | 560.00 | 1141 | 3.30% | 13.60% |
| BAE SYSTEMS | 540.00 | -0.37% | -2.00 | 1340328 | 538.00 | 533.00 | 541.40 | 729 | 538.80 | 540.00 | 671 | -2.88% | 17.37% |
| BBA AVIATION | 301.00 | -0.33% | -1.00 | 1030683 | 301.80 | 299.60 | 306.20 | 3800 | 300.80 | 305.00 | 2976 | -6.00% | 37.57% |
| BODYCOTE PLC LS -,17 | 683.00 | 1.86% | 12.50 | 159648 | 674.50 | 673.00 | 685.25 | 290 | 681.00 | 688.00 | 1952 | -2.36% | -5.70% |
| BUNZL | 1965.00 | -0.96% | -19.00 | 167424 | 1976.00 | 1954.50 | 1990.00 | 302 | 1962.00 | 1965.00 | 230 | -2.29% | -16.84% |
| BW LPG | 62.90 | 0.32% | 0.20 | 166445 | 62.70 | 62.00 | 63.25 | 8955 | 62.20 | 62.30 | 717 | 3.88% | 141.09% |
| Barco | 170.20 | -4.81% | -8.60 | 2276 | 177.60 | 169.40 | 177.60 | 52 | 170.00 | 170.80 | 10 | -4.06% | 71.23% |
| Beijer Alma B | 124.50 | 0.40% | 0.50 | 542 | 124.20 | 123.80 | 124.50 | 1301 | 123.40 | 126.00 | 1301 | 1.72% | -0.95% |
| Bekaert | 25.94 | 2.45% | 0.62 | 14462 | 25.02 | 25.02 | 26.50 | 80 | 25.92 | 25.96 | 136 | 4.01% | 24.00% |
| Bergman & Beving B | 86.60 | 0.00% | 0.00 | 153 | 86.60 | 86.60 | 86.60 | 160 | 85.60 | 87.30 | 342 | 5.61% | 1.88% |
| Bilfinger SE | 27.20 | -1.38% | -0.38 | 14567 | 27.26 | 26.96 | 27.56 | 159 | 27.18 | 27.24 | 148 | 2.56% | 6.08% |
| Bolloré | 3.75 | -1.42% | -0.05 | 348911 | 3.77 | 3.73 | 3.79 | 1080 | 3.74 | 3.75 | 453 | 1.19% | 7.09% |
| Bucher N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Burckhardt Compr. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Bureau Veritas | 21.66 | -0.53% | -0.12 | 131473 | 21.72 | 21.59 | 21.90 | 103 | 21.65 | 21.68 | 190 | 0.19% | 22.10% |
| CAPITA | 171.10 | -1.50% | -2.60 | 1084210 | 173.95 | 170.65 | 175.45 | 23405 | 164.10 | 171.10 | 281 | 5.75% | 51.82% |
| CARGOTEC | 29.50 | -1.34% | -0.40 | 4081 | 29.50 | 29.36 | 29.86 | 564 | 29.22 | 29.70 | 1866 | 2.43% | 10.99% |
| CHEMRING GROUP | 187.60 | 0.43% | 0.80 | 2102 | 186.60 | 186.60 | 187.60 | 311 | 186.00 | 190.80 | 380 | -4.29% | 15.52% |
| CIR | 0.94 | -0.16% | -0.00 | 15148 | 0.94 | 0.94 | 0.94 | 1900 | 0.94 | 0.97 | 2565 | 1.29% | 3.51% |
| CNH Industrial | 9.68 | -0.49% | -0.05 | 2312004 | 9.70 | 9.54 | 9.70 | 463 | 9.65 | 9.70 | 463 | -1.08% | 23.68% |
| COBHAM | 156.45 | 0.03% | 0.05 | 973203 | 156.10 | 155.75 | 156.80 | 970 | 156.35 | 156.85 | 3094 | 0.51% | 59.77% |
| CTS Eventim & Co. | 53.40 | -0.84% | -0.45 | 70477 | 54.05 | 53.35 | 54.05 | 100 | 53.40 | 53.45 | 22 | 2.79% | 63.50% |
| CTT-Correios de Port | 2.35 | 0.81% | 0.02 | 12473 | 2.35 | 2.32 | 2.38 | 2265 | 2.35 | 2.36 | 1400 | 6.86% | -20.36% |
| Carillion | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Caverion | 5.44 | 0.18% | 0.01 | 772 | 5.47 | 5.44 | 5.47 | 974 | 5.40 | 5.50 | 974 | 0.37% | 6.46% |
| Const&Auxiliar de Fe | 41.80 | 1.09% | 0.45 | 2639 | 41.10 | 41.10 | 42.40 | 80 | 41.70 | 41.85 | 210 | 4.11% | 14.68% |
| Cramo | 9.68 | 2.65% | 0.25 | 14359 | 9.39 | 9.39 | 9.68 | 5711 | 9.55 | 9.75 | 816 | 3.86% | -35.12% |
| DANIELI & C | 15.48 | 1.44% | 0.22 | 3483 | 15.24 | 15.24 | 15.48 | 1421 | 15.10 | 15.78 | 751 | 0.91% | 1.64% |
| DANIELI +C.RISP.NC E | 9.60 | 1.05% | 0.10 | 41546 | 9.55 | 9.50 | 9.67 | 2981 | 9.50 | 9.64 | 440 | 1.16% | -24.41% |
| DCC | 7038.00 | -0.06% | -4.00 | 13469 | 7000.00 | 6990.00 | 7062.00 | 86 | 7020.00 | 7048.00 | 86 | 2.12% | 17.89% |
| DE LA RUE | 204.50 | -2.39% | -5.00 | 20837 | 213.00 | 204.50 | 213.00 | 968 | 200.50 | 214.00 | 2953 | -7.67% | -51.31% |
| DEUTSCHE POST | 30.79 | 0.49% | 0.15 | 684406 | 30.77 | 30.61 | 31.15 | 197 | 30.73 | 30.83 | 197 | 3.65% | 28.70% |
| DKSH N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| DMG Mori | 42.65 | 0.12% | 0.05 | 10186 | 42.50 | 42.45 | 42.65 | 45 | 42.50 | 56.40 | 282 | -0.47% | - |
| DSV Panalpina | 650.00 | 0.59% | 3.80 | 50381 | 647.80 | 640.40 | 650.00 | 100 | 626.00 | 650.00 | 431 | 4.50% | 52.05% |
| Dormakaba N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Dürr | 25.71 | 0.51% | 0.13 | 56926 | 25.12 | 25.10 | 25.75 | 240 | 25.69 | 25.78 | 233 | 6.20% | -16.09% |
| ELECTROCOMPONENTS | 656.00 | -0.97% | -6.40 | 102603 | 660.60 | 654.60 | 664.60 | 1700 | 655.60 | 658.20 | 1680 | 0.28% | 29.13% |
| EVS Broadcast Eq. | 22.35 | 2.05% | 0.45 | 1163 | 21.75 | 21.75 | 22.35 | 120 | 22.20 | 22.70 | 116 | -0.67% | -4.49% |
| EXPERIAN | 2369.00 | -1.66% | -40.00 | 349356 | 2391.00 | 2365.00 | 2411.00 | 1126 | 2353.00 | 2370.00 | 203 | -4.86% | 24.82% |
| Edenred | 44.18 | 2.46% | 1.06 | 242905 | 44.05 | 43.91 | 45.11 | 50 | 44.15 | 44.57 | 731 | 3.71% | 37.68% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Eurazeo | 62.10 | -9.41% | -6.45 | 119750 | 63.55 | 61.80 | 63.70 | 30 | 62.05 | 63.00 | 1195 | -9.61% | 5.25% |
| Euronav | 9.96 | -1.82% | -0.18 | 68954 | 10.02 | 9.93 | 10.14 | 417 | 9.96 | 9.99 | 250 | -1.92% | 60.47% |
| FLUGHAFEN WIEN | 35.85 | 0.42% | 0.15 | 177 | 35.85 | 35.85 | 35.85 | 272 | 36.35 | 38.00 | 13 | -1.38% | 5.13% |
| FRAPORT | 75.44 | -0.68% | -0.52 | 21453 | 75.81 | 75.22 | 76.04 | 8 | 75.36 | 75.50 | 57 | -1.57% | 20.97% |
| FRIGOGLASS NA EO -,3 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ferguson | 6434.00 | 0.91% | 58.00 | 69772 | 6372.00 | 6350.00 | 6435.00 | 47 | 6430.00 | 6442.00 | 93 | 0.50% | 28.71% |
| Financiere de L'Odet | 762.00 | -3.05% | -24.00 | 31 | 762.00 | 762.00 | 768.00 | 12 | 728.00 | 768.00 | 1 | 0.26% | -1.30% |
| Flughafen Zuerich N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| G4S Plc | 202.40 | 2.03% | 4.03 | 1681730 | 194.65 | 194.65 | 203.10 | 2000 | 202.10 | 202.70 | 780 | 2.30% | 1.86% |
| GEA GROUP | 26.68 | -1.55% | -0.42 | 117693 | 26.71 | 26.59 | 27.30 | 69 | 26.66 | 26.70 | 140 | 5.00% | 18.58% |
| GRAFTON GROUP | 819.25 | 5.33% | 41.45 | 101344 | 788.00 | 784.50 | 825.75 | 2149 | 811.90 | 820.50 | 139 | 0.37% | 27.41% |
| Georg Fischer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Getlink SE | 14.76 | 0.34% | 0.05 | 124837 | 14.69 | 14.67 | 14.98 | 130 | 14.74 | 14.76 | 300 | 2.86% | 25.46% |
| HALMA | 1857.50 | -0.91% | -17.00 | 154310 | 1873.50 | 1848.00 | 1879.00 | 1526 | 1844.00 | 1857.00 | 240 | -2.19% | 36.88% |
| HAYS | 160.40 | -0.25% | -0.40 | 550256 | 159.50 | 158.70 | 162.60 | 7200 | 160.10 | 161.40 | 22199 | 7.15% | 14.00% |
| HOMESERVE | 1142.00 | -1.04% | -12.00 | 80984 | 1147.00 | 1141.00 | 1157.00 | 390 | 1141.00 | 1144.00 | 400 | 0.62% | 32.64% |
| HOWDEN JOINERY GROUP | 569.80 | 1.68% | 9.40 | 257255 | 563.00 | 562.60 | 573.80 | 6417 | 565.20 | 569.80 | 460 | -1.32% | 30.12% |
| Hamburger HafenLog | 23.46 | -0.59% | -0.14 | 1415 | 23.50 | 23.40 | 23.80 | 59 | 23.00 | 23.44 | 90 | 1.21% | 34.67% |
| Hexagon B | 461.60 | 0.22% | 1.00 | 186347 | 456.90 | 454.70 | 462.50 | 779 | 454.00 | 467.30 | 744 | 1.07% | 13.19% |
| Huhtamäki | 37.52 | 0.67% | 0.25 | 61769 | 37.39 | 37.25 | 38.02 | 888 | 37.04 | 37.55 | 112 | 0.35% | 39.12% |
| IMI PLC | 968.80 | -0.45% | -4.40 | 58309 | 961.60 | 959.60 | 971.60 | 3187 | 961.20 | 969.80 | 1200 | -1.14% | 2.25% |
| INTERPUMP GROUP | 25.18 | -2.55% | -0.66 | 29660 | 25.80 | 25.06 | 25.80 | 1837 | 24.88 | 25.28 | 210 | -9.42% | -2.85% |
| ISS | 164.20 | 0.49% | 0.80 | 79538 | 163.10 | 163.10 | 166.25 | 1512 | 162.05 | 166.30 | 1453 | 0.21% | -9.66% |
| Indutrade | 275.40 | 0.81% | 2.20 | 11459 | 272.00 | 272.00 | 277.40 | 2146 | 273.60 | 277.20 | 2160 | 2.08% | 33.95% |
| Intertek Group | 4940.00 | -2.02% | -102.00 | 80800 | 5026.00 | 4916.00 | 5052.00 | 4 | 4937.00 | 4944.00 | 90 | -5.87% | 2.68% |
| Jungheinrich Vz | 21.80 | -0.64% | -0.14 | 10111 | 21.80 | 21.66 | 22.10 | 600 | 21.76 | 22.00 | 182 | 5.16% | -4.30% |
| KION GROUP | 49.78 | -0.52% | -0.26 | 79269 | 49.66 | 49.44 | 50.10 | 88 | 49.78 | 49.97 | 121 | -0.40% | 12.98% |
| KONE | 52.56 | 0.84% | 0.44 | 132241 | 51.96 | 51.94 | 52.80 | 633 | 51.90 | 52.62 | 62 | -0.08% | 26.59% |
| KONECRANES | 27.32 | 0.40% | 0.11 | 33364 | 27.10 | 26.90 | 27.46 | 164 | 27.30 | 27.34 | 161 | 0.48% | 3.72% |
| KUKA | 40.55 | 0.00% | 0.00 | - | 40.55 | 40.55 | 40.55 | 159 | 39.40 | 40.10 | 40 | 5.74% | -19.86% |
| Kongsberg Gruppen | 123.20 | 0.24% | 0.30 | 3585 | 124.10 | 123.20 | 124.20 | 3457 | 122.20 | 124.20 | 123 | -1.28% | 5.48% |
| Koninklijke Vopak | 48.44 | -0.51% | -0.25 | 30877 | 48.65 | 48.25 | 48.72 | 84 | 48.38 | 48.47 | 85 | 0.67% | 21.80% |
| Krones | 55.85 | 0.54% | 0.30 | 5833 | 54.75 | 54.75 | 57.05 | 80 | 55.80 | 55.90 | 206 | 3.23% | -17.63% |
| Kühne + Nagel N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| LIFCO AB B | 471.60 | -1.34% | -6.40 | 11292 | 473.00 | 469.60 | 476.20 | 1262 | 466.00 | 474.20 | 372 | 3.88% | 43.34% |
| Lassila & Tikanoja | 13.00 | -0.08% | -0.01 | 12968 | 13.00 | 13.00 | 13.04 | 416 | 12.90 | 13.12 | 416 | -0.76% | -12.87% |
| Legrand | 68.98 | -0.81% | -0.56 | 151178 | 69.42 | 68.98 | 69.90 | 87 | 68.92 | 69.00 | 90 | 2.28% | 39.52% |
| Leonardo S.p.A. | 10.25 | -3.35% | -0.35 | 413186 | 10.53 | 10.21 | 10.53 | 538 | 10.23 | 10.26 | 500 | -1.82% | 33.64% |
| Leoni | 11.62 | -1.02% | -0.12 | 9226 | 11.57 | 11.46 | 11.99 | 240 | 11.13 | 11.62 | 292 | -0.34% | -61.84% |
| Loomis B | 369.00 | 0.38% | 1.40 | 22915 | 367.80 | 365.40 | 369.00 | 1130 | 365.60 | 371.40 | 1605 | 1.15% | 29.11% |
| MEGGITT | 591.00 | -1.47% | -8.80 | 347027 | 597.40 | 589.60 | 603.00 | 1004 | 588.80 | 590.80 | 717 | -4.09% | 25.74% |
| METSO OYJ | 32.52 | -0.12% | -0.04 | 158897 | 32.34 | 32.19 | 33.00 | 1036 | 31.94 | 33.03 | 981 | 1.78% | 42.07% |
| MITIE GROUP | 162.90 | 2.91% | 4.60 | 1916 | 162.70 | 162.70 | 162.90 | 700 | 160.00 | 163.40 | 482 | 8.67% | 47.02% |
| MORGAN ADVAN MAT PLC | 235.00 | 0.09% | 0.20 | 60905 | 237.40 | 233.80 | 237.40 | 1118 | 234.20 | 236.00 | 1900 | -4.47% | -11.32% |
| MTU Aero Engines | 242.20 | -0.41% | -1.00 | 31851 | 243.10 | 240.60 | 243.80 | 6 | 242.20 | 242.50 | 8 | -1.10% | 53.10% |
| Manz | 16.08 | 0.88% | 0.14 | 124 | 16.08 | 16.08 | 16.08 | 1314 | 15.84 | 16.66 | 1291 | -1.95% | -20.98% |
| Mayr-Melnhof Karton | 111.40 | 0.72% | 0.80 | 1259 | 111.00 | 110.60 | 112.20 | 28 | 110.60 | 112.20 | 28 | 1.18% | 1.83% |
| Melrose Industries | 207.10 | -1.33% | -2.80 | 3809280 | 207.60 | 206.10 | 209.00 | 849 | 207.00 | 207.10 | 2700 | 3.58% | 26.51% |
| Meyer Burger N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NKT Holding | 123.10 | -4.35% | -5.60 | 1460 | 126.75 | 122.40 | 126.75 | 1501 | 122.60 | 125.30 | 781 | 1.74% | 38.86% |
| Nexans | 34.02 | 0.21% | 0.07 | 73089 | 33.94 | 33.87 | 34.36 | 102 | 33.97 | 34.02 | 390 | 0.44% | 39.54% |
| OC Oerlikon N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| OEsterreichische Pos | 31.85 | -0.47% | -0.15 | 3017 | 31.95 | 31.70 | 32.08 | 40 | 29.50 | 32.40 | 82 | 0.79% | 6.59% |
| OUTOTEC | 5.19 | 0.50% | 0.03 | 78711 | 5.15 | 5.11 | 5.29 | 3406 | 5.14 | 5.19 | 810 | 2.41% | 68.67% |
| OXFORD INSTRUMENTS | 1290.00 | -1.68% | -22.00 | 616 | 1308.00 | 1290.00 | 1324.00 | 60 | 1280.00 | 1290.00 | 62 | 4.03% | 46.76% |
| PHILIPS | 39.09 | -0.15% | -0.06 | 463994 | 38.84 | 38.78 | 39.28 | 529 | 39.06 | 39.13 | 526 | 0.23% | 26.20% |
| PIRAEUS PORT AUTH. N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PRYSMIAN | 20.28 | -0.73% | -0.15 | 158830 | 20.44 | 20.16 | 20.60 | 240 | 20.25 | 20.33 | 134 | 1.55% | 20.39% |
| Pagegroup | 430.80 | 2.77% | 11.60 | 60141 | 420.40 | 419.60 | 431.00 | 2700 | 430.60 | 431.20 | 392 | 5.23% | -4.69% |
| Panalpina N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Pfeiffer Vacuum Tech | 135.20 | 0.00% | 0.00 | 1280 | 134.50 | 134.40 | 136.40 | 31 | 135.00 | 135.30 | 1 | 6.12% | 24.04% |
| PostNL | 2.08 | -0.48% | -0.01 | 124491 | 2.06 | 2.06 | 2.10 | 850 | 2.08 | 2.09 | 14106 | 4.21% | 4.82% |
| Prosegur - Cía degurid | 3.31 | 0.18% | 0.01 | 24593 | 3.28 | 3.28 | 3.32 | 650 | 3.31 | 3.31 | 70 | 0.61% | -25.11% |
| QINETIQ GROUP | 308.20 | 1.31% | 4.00 | 95867 | 304.20 | 304.20 | 310.60 | 550 | 307.80 | 311.20 | 550 | -1.60% | 7.20% |
| RATIONAL | 638.00 | -1.54% | -10.00 | 5729 | 648.00 | 638.00 | 648.50 | 8 | 634.00 | 638.50 | 9 | 1.92% | 28.63% |
| RENISHAW | 3244.00 | 0.81% | 26.00 | 3580 | 3182.00 | 3182.00 | 3266.00 | 143 | 3226.00 | 3250.00 | 350 | -8.67% | -23.06% |
| RENTOKIL INITIAL | 450.00 | -0.55% | -2.50 | 910677 | 448.70 | 446.60 | 452.40 | 1000 | 449.50 | 450.00 | 2500 | -1.03% | 34.09% |
| ROLLS ROYCE | 714.00 | -2.38% | -17.40 | 1233871 | 723.00 | 702.80 | 724.50 | 427 | 713.80 | 714.20 | 600 | -3.64% | -13.62% |
| ROTORK | 299.60 | -0.37% | -1.10 | 161326 | 300.20 | 298.50 | 301.90 | 1994 | 298.60 | 300.70 | 1994 | -2.95% | 20.90% |
| RPC GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| RPS GROUP | 119.40 | -4.94% | -6.20 | 18361 | 125.20 | 119.20 | 125.80 | 300 | 113.20 | 121.40 | 2163 | -5.39% | -12.97% |
| Ramirent | 8.73 | 0.00% | 0.00 | - | 8.73 | 8.73 | 8.73 | 730 | 8.56 | 8.82 | 80 | - | 61.46% |
| Randstad Holding N.V | 46.74 | 0.56% | 0.26 | 116410 | 46.48 | 46.10 | 46.83 | 130 | 46.71 | 46.78 | 92 | 1.43% | 17.29% |
| Renewi Plc | 31.70 | -4.52% | -1.50 | 47099 | 32.35 | 31.70 | 32.40 | 414 | 31.55 | 32.80 | 9614 | -0.78% | -3.35% |
| Rexel | 11.15 | 1.59% | 0.17 | 517117 | 10.91 | 10.81 | 11.23 | 390 | 11.14 | 11.16 | 10 | 7.67% | 20.31% |
| Royal Mail | 220.30 | 0.50% | 1.10 | 794388 | 220.80 | 219.45 | 225.40 | 2853 | 219.80 | 221.60 | 2853 | 0.41% | -19.51% |
| SAFRAN | 140.75 | -0.07% | -0.10 | 140085 | 140.10 | 139.65 | 141.10 | 32 | 140.65 | 140.85 | 31 | -0.92% | 33.79% |
| SEMPERIT | 12.42 | -0.64% | -0.08 | 80 | 12.42 | 12.42 | 12.42 | 47 | 12.28 | 12.42 | 142 | 0.98% | 24.64% |
| SENIOR | 181.10 | 3.19% | 5.60 | 39742 | 176.60 | 176.60 | 183.20 | 6400 | 180.90 | 182.20 | 3679 | 2.32% | -4.00% |
| SERCO GROUP | 156.20 | -0.26% | -0.40 | 145587 | 156.85 | 153.50 | 156.85 | 431 | 156.10 | 156.50 | 1200 | 3.38% | 63.30% |
| SGL CARBON | 4.48 | -1.93% | -0.09 | 2664 | 4.49 | 4.48 | 4.57 | 122 | 4.27 | 4.50 | 330 | 1.31% | -26.89% |
| SGS N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| SIAS | 15.80 | -0.32% | -0.05 | 7409 | 15.84 | 15.56 | 15.84 | 800 | 15.76 | 15.90 | 230 | -0.25% | 31.56% |
| SIG | 118.40 | 2.87% | 3.30 | 66796 | 115.40 | 115.30 | 119.80 | 9800 | 118.10 | 119.30 | 9028 | 8.62% | 7.44% |
| SKF A | 175.20 | 0.69% | 1.20 | 192 | 175.00 | 175.00 | 175.20 | 2000 | 173.40 | 178.20 | 1900 | 4.04% | 31.14% |
| SKF B | 175.75 | 0.66% | 1.15 | 690770 | 173.55 | 172.50 | 176.80 | 2035 | 173.60 | 178.20 | 1958 | 4.12% | 30.91% |
| SMITH (DS) | 339.90 | 0.98% | 3.30 | 578268 | 333.00 | 329.70 | 340.80 | 1720 | 338.70 | 340.50 | 1300 | -1.28% | 14.02% |
| SMURFIT KAPPA GRP | 28.58 | 0.28% | 0.08 | 70450 | 28.34 | 28.10 | 28.78 | 1919 | 28.42 | 28.82 | 1926 | -1.31% | 23.72% |
| SPIRAX-SARCO ENGIN. | 7545.00 | 0.60% | 45.00 | 16613 | 7500.00 | 7490.00 | 7565.00 | 101 | 7540.00 | 7595.00 | 80 | 0.20% | 21.20% |
| Saab B | 271.50 | -1.20% | -3.30 | 50047 | 272.50 | 270.20 | 273.80 | 1744 | 269.40 | 273.30 | 1744 | -2.79% | -11.65% |
| Sandvik | 165.70 | 3.95% | 6.30 | 2333607 | 157.00 | 156.80 | 165.95 | 3568 | 164.60 | 167.65 | 3556 | 7.35% | 31.14% |
| Schindler N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Schindler PS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Schneider Electric | 81.94 | -0.19% | -0.16 | 400412 | 81.82 | 81.28 | 82.40 | 73 | 81.76 | 82.18 | 120 | 1.61% | 36.84% |
| Securitas B | 152.20 | -0.13% | -0.20 | 161590 | 152.30 | 151.25 | 152.40 | 2361 | 149.95 | 154.40 | 2254 | 1.13% | 7.26% |
| Siemens | 99.94 | 0.72% | 0.71 | 355332 | 99.06 | 98.75 | 99.98 | 213 | 99.92 | 99.96 | 213 | 0.94% | 2.16% |
| Smiths Group | 1575.50 | -0.35% | -5.50 | 133169 | 1564.50 | 1561.50 | 1580.00 | 372 | 1572.00 | 1576.00 | 188 | 0.25% | 15.68% |
| Spectris | 2315.00 | 2.43% | 55.00 | 39970 | 2249.00 | 2249.00 | 2316.00 | 320 | 2312.00 | 2315.00 | 85 | -3.18% | 1.09% |
| Stolt-Nielsen | 115.20 | 1.05% | 1.20 | 932 | 114.90 | 114.40 | 115.40 | 448 | 114.00 | 117.00 | 120 | -0.69% | 12.94% |
| Sulzer N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| THESSALO.PORT AUTH.N | - | - | - | - | - | - | - | - | - | - | - | - | - |
| THYSSENKRUPP | 12.99 | 0.31% | 0.04 | 480597 | 12.85 | 12.68 | 13.11 | 453 | 12.79 | 12.99 | 173 | 3.18% | -12.88% |
| TRAVIS PERKINS | 1481.50 | 1.89% | 27.50 | 268375 | 1457.50 | 1457.50 | 1494.50 | 521 | 1479.50 | 1488.00 | 210 | 5.71% | 37.81% |
| Thales | 89.82 | -5.63% | -5.36 | 528506 | 90.34 | 88.10 | 92.00 | 62 | 89.66 | 90.06 | 62 | -7.36% | -11.72% |
| Thin Film Elec. | 0.14 | 0.15% | 0.00 | 548356 | 0.14 | 0.13 | 0.14 | 200000 | 0.12 | 0.17 | 16344 | -15.25% | -81.65% |
| Tomra Systems | 216.50 | 0.79% | 1.70 | 238319 | 219.20 | 216.00 | 223.60 | 2585 | 215.20 | 223.00 | 105 | 3.79% | 10.57% |
| Trelleborg B | 146.10 | 0.41% | 0.60 | 92069 | 146.00 | 143.85 | 147.10 | 1577 | 144.85 | 147.00 | 1577 | 2.24% | 5.07% |
| Téléperformance | 200.20 | 1.42% | 2.80 | 61547 | 198.40 | 196.70 | 203.80 | 44 | 200.00 | 200.40 | 15 | 3.25% | 43.93% |
| ULTRA ELECTRONICS | 1932.00 | -0.67% | -13.00 | 19176 | 1939.50 | 1930.00 | 1964.00 | 340 | 1931.00 | 1941.00 | 317 | -1.33% | 48.05% |
| VIDRALA SA INH. EO 1 | 77.10 | 0.92% | 0.70 | 72 | 77.00 | 77.00 | 77.10 | 601 | 73.90 | 77.20 | 20 | 1.45% | 5.98% |
| Vaisala | 25.50 | 0.59% | 0.15 | 98 | 24.75 | 24.75 | 25.50 | 682 | 15.70 | 26.00 | 19 | -0.39% | 56.44% |
| Vallourec | 2.30 | -1.20% | -0.03 | 384288 | 2.31 | 2.29 | 2.33 | 1300 | 2.30 | 2.31 | 1800 | -2.21% | 41.36% |
| Valmet OYJ | 17.76 | -0.34% | -0.06 | 68165 | 17.67 | 17.56 | 17.95 | 31 | 17.75 | 17.78 | 240 | -0.11% | -0.67% |
| Vesuvius | 358.20 | 0.11% | 0.40 | 26729 | 355.40 | 355.40 | 364.40 | 3200 | 358.00 | 359.00 | 1392 | -15.72% | -29.49% |
| Viohalco | 3.63 | 0.00% | 0.00 | - | 3.63 | 3.63 | 3.63 | 330 | 3.54 | 3.71 | 100 | 0.69% | 50.31% |
| Volvo A | 143.00 | 1.63% | 2.30 | 20656 | 135.80 | 133.40 | 143.90 | 2400 | 141.50 | 145.40 | 2400 | 3.36% | 23.17% |
| Volvo B | 143.07 | 1.65% | 2.33 | 3750919 | 134.50 | 133.15 | 144.10 | 2494 | 141.65 | 145.30 | 2400 | 3.45% | 23.61% |
| Vossloh | 37.15 | 2.77% | 1.00 | 273 | 36.70 | 36.58 | 37.25 | 72 | 36.65 | 37.20 | 160 | 4.35% | -12.49% |
| WARTSILA | 10.46 | 0.34% | 0.04 | 145550 | 10.30 | 10.30 | 10.54 | 412 | 10.45 | 10.52 | 5273 | 0.77% | -24.64% |
| WEIR GROUP | 1378.50 | 0.15% | 2.00 | 85316 | 1366.50 | 1352.50 | 1393.00 | 500 | 1373.50 | 1378.50 | 800 | -1.57% | 5.96% |
| WIRECARD | 110.75 | -6.85% | -8.15 | 1174939 | 117.45 | 110.00 | 119.10 | 8 | 110.75 | 111.35 | 48 | -21.98% | -16.70% |
| Wallenius Wilhelmsen | 19.56 | 0.46% | 0.09 | 13909 | 19.31 | 19.31 | 20.04 | 7418 | 19.70 | 21.00 | 524 | -3.46% | -33.24% |
| Wilh. Wilhelmsen | 137.25 | -0.18% | -0.25 | 504 | 140.00 | 137.25 | 140.00 | 185 | 130.50 | 150.00 | 185 | 1.67% | -14.80% |