22.07.2019 19:07:40
STXE LARGE 200 RE.USD
713.56
$$$
0.9400
0.13%
22.07.2019 17:50
 
Chart
Kursdaten
Kurs 713.56 Eröffnung 713.56
Diff. absolut 0.94 Tages-Hoch 713.56
Diff. % 0.13 % Tages-Tief 713.56
Volumen - Umsatz -
Schlusskurs vom 19.07.2019 712.62 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.07.2019 / 17:50
Währung $$$ Aktualisierungsstand 22.07.2019 / 19:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.53% 727.1 608.4
1 Woche -0.20% 716.2 712.1
1 Monat 0.67% 727.1 712.1
3 Monate 0.81% 727.1 672.2
6 Monate 10.25% 727.1 641.7
1 Jahr 1.24% 727.1 600.8
3 Jahre 26.03% 772.3 547.8
23.47
13
SMI
15.53
17.89
SMI
-14.86
-10.68
SMI
2017
2018
2019
{"2017":{"performance":23.47,"chartHeight":23.886181769477,"year":2017,"ID_NOTATION":"103459"},"2018":{"performance":-14.86,"chartHeight":21.595140847068,"year":2018,"ID_NOTATION":"103459"},"2019":{"performance":15.53,"chartHeight":21.816202614774,"year":2019,"ID_NOTATION":"103459"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7,"chartHeight":17.82178848423,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2019 19:07:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2337.00 -0.43% -10.00 70081 2340.50 2337.00 2366.00 7 2297.00 2339.00 500 0.39% 13.89%
A.P. Moller-Maersk B 7598.00 0.29% 22.00 2850 7596.00 7580.00 7652.00 54 7540.00 7662.00 54 -1.58% 4.88%
AB InBev 84.35 1.18% 0.98 609205 84.14 83.92 84.96 174 84.34 84.35 2 6.04% 44.76%
ABB N - - - - - - - - - - - - -
ADIDAS 283.55 1.50% 4.20 90140 279.50 278.60 283.95 59 283.50 283.65 39 1.65% 55.24%
AEGON 4.53 -0.53% -0.02 582461 4.57 4.52 4.58 1097 4.52 4.54 1097 -1.16% 11.27%
ALLIANZ 214.65 -0.35% -0.75 154054 215.75 213.95 215.95 20 214.35 214.70 101 -0.21% 22.50%
ANGLO AMERICAN 2242.00 0.27% 6.00 695833 2230.00 2227.00 2260.00 92 2241.50 2248.50 199 3.98% 28.39%
ASML Holding 201.65 0.84% 1.67 427147 200.20 198.64 202.45 25 201.15 201.65 300 9.46% 47.08%
ASSA Abloy B 220.90 0.14% 0.30 435416 220.00 219.40 221.70 2651 219.10 222.50 2658 4.00% 40.08%
AXA 23.46 -0.36% -0.09 663135 23.52 23.41 23.61 210 23.45 23.51 210 -0.30% 24.83%
Adecco N - - - - - - - - - - - - -
Ahold Delhaize 20.55 0.98% 0.20 464444 20.34 20.27 20.56 97 20.55 20.56 393 0.93% -7.12%
Air Liquide 122.75 0.70% 0.85 103715 122.20 122.00 123.10 103 122.70 123.10 70 -0.85% 12.40%
Airbus Group 130.58 -0.71% -0.94 204876 131.19 130.58 131.16 207 130.68 130.92 207 3.82% 57.80%
Akzo Nobel 82.12 -0.48% -0.40 202813 82.49 82.01 82.90 60 82.04 82.14 2 -0.96% 4.49%
Altice A 3.15 -1.10% -0.04 225396 3.17 3.11 3.17 700 3.15 3.17 900 5.64% 88.40%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 15.20 2.66% 0.39 981967 14.90 14.89 15.48 180 15.20 15.21 954 0.19% -18.41%
Assicurazioni Genera 16.89 0.09% 0.01 187986 16.90 16.87 16.99 820 16.89 16.95 836 -1.49% 15.80%
AstraZeneca 6368.00 -0.15% -9.50 495802 6346.00 6326.00 6432.00 116 6363.00 6371.00 171 0.24% 8.67%
Atlas Copco A 289.80 0.45% 1.30 188313 286.80 286.00 290.40 1000 285.50 292.30 2028 2.82% 37.40%
Aviva 416.40 -0.62% -2.60 1477497 418.90 415.65 421.10 1627 415.90 416.40 2800 -1.04% 11.97%
B Sky B Group - - - - - - - - - - - - -
BA.SABADELL 0.86 -3.58% -0.03 3294893 0.90 0.85 0.90 40600 0.86 0.86 40694 -5.04% -10.50%
BAE SYSTEMS 523.80 0.08% 0.40 899889 523.20 521.60 527.40 699 523.40 523.80 699 3.56% 13.76%
BASF 61.32 0.76% 0.46 495681 60.95 60.82 61.67 210 61.32 61.35 278 1.16% -8.01%
BAYER 59.47 -0.28% -0.17 457793 59.55 59.21 59.93 5 59.45 59.48 287 1.24% -1.76%
BBVA 4.72 -16.89% -0.96 2646920 4.78 4.71 4.79 3201 4.72 4.73 3000 -4.25% -27.41%
BEIERSDORF 106.60 0.38% 0.40 40144 106.08 105.70 106.85 46 106.20 107.05 46 0.14% 16.37%
BG GROUP - - - - - - - - - - - - -
BHP Group 2028.00 -0.05% -1.00 607986 2028.00 2024.50 2054.00 1000 2026.50 2029.00 1000 2.17% 23.12%
BMW 66.64 0.03% 0.02 238637 66.75 66.50 67.00 300 66.60 66.66 72 -0.21% -5.77%
BNP Paribas 41.90 -0.05% -0.02 356731 41.84 41.75 42.30 200 41.74 42.05 200 -2.29% 6.10%
BP 522.80 0.93% 4.80 5229700 521.00 520.70 528.00 200 522.70 523.30 1496 -5.09% 4.35%
BRIT AMER TOBACCO 3063.50 -1.26% -39.00 439316 3069.00 3039.50 3080.50 500 3059.50 3064.00 1000 7.19% 23.93%
BRITISH LAND CO 531.40 -1.12% -6.00 250795 537.80 529.40 538.40 1471 531.20 533.40 933 -0.19% 0.45%
BT GROUP 186.72 -1.37% -2.60 3382833 189.08 185.86 189.13 1057 186.66 186.80 2625 -1.42% -20.35%
BURBERRY GROUP 2304.00 -0.73% -17.00 439542 2319.00 2290.00 2353.00 310 2302.00 2305.00 140 16.08% 34.12%
Banco Santander 3.98 -0.21% -0.01 13329948 4.00 3.96 4.02 4013 3.98 3.98 1900 -5.02% 0.30%
Barclays Bank 156.62 0.62% 0.96 4117736 156.00 155.40 157.44 7600 156.54 157.00 3821 -1.08% 3.95%
Bouygues 32.59 -0.73% -0.24 236700 32.76 32.41 32.84 73 32.57 32.62 153 1.68% 4.02%
CAPITA 118.90 0.93% 1.10 765420 117.55 116.85 119.85 10000 118.75 119.00 678 6.35% 5.50%
CENTRICA - - - - - - - - - - - - -
COLOPLAST 808.00 1.30% 10.40 37914 796.80 788.80 808.00 100 783.00 808.20 100 1.99% 33.82%
CONTINENTAL 121.58 0.83% 1.00 108094 119.76 119.50 122.08 42 121.40 121.78 1 2.41% 0.32%
CRH PLC 2654.00 0.38% 10.00 120280 2636.00 2635.00 2691.00 188 2647.00 2656.00 188 -0.11% 28.77%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.39 -1.20% -0.03 2895829 2.42 2.38 2.44 3398 2.39 2.39 3269 -6.71% -24.41%
Cap Gemini 112.25 -0.66% -0.75 75016 112.85 111.80 113.45 44 112.15 112.55 41 -1.79% 29.83%
Carrefour 17.74 -0.03% -0.01 299631 17.75 17.64 17.82 197 17.74 17.79 400 -0.73% 19.62%
Christian Dior 486.80 0.25% 1.20 1759 486.60 485.60 488.60 30 485.60 487.00 11 -0.08% 45.48%
Commerzbank 6.19 -0.16% -0.01 565094 6.18 6.16 6.27 785 6.18 6.20 785 -4.40% -42.27%
Compagnie de Saint-G 34.09 -0.20% -0.07 306217 33.98 33.73 34.20 180 34.09 34.19 300 1.53% 15.48%
Compass Group 1956.50 -0.31% -6.00 607503 1948.00 1942.00 1960.50 405 1955.00 1961.50 256 1.50% 19.26%
Crédit Agricole 10.78 0.19% 0.02 414887 10.77 10.73 10.88 296 10.78 10.83 466 -2.18% 14.60%
DEUTSCHE BANK 6.93 0.86% 0.06 1291635 6.88 6.83 7.02 500 6.92 6.94 500 0.39% -0.57%
DEUTSCHE BOERSE 128.60 -0.54% -0.70 148706 128.90 128.15 129.20 60 128.55 128.65 100 0.74% 22.89%
DEUTSCHE POST 29.48 0.19% 0.06 237231 29.45 29.42 29.64 169 29.46 29.53 169 0.27% 23.27%
DNB ASA 157.35 0.03% 0.05 283769 158.00 157.10 158.82 68 156.10 182.10 94 -2.54% 14.06%
Daimler 46.05 1.33% 0.60 645879 45.44 45.33 46.23 100 46.04 46.05 286 -1.43% -1.01%
Danone 75.30 0.16% 0.12 280563 75.18 75.02 75.62 66 75.12 75.32 170 -0.77% 22.32%
Danske Bank 101.70 -0.29% -0.30 523108 102.55 101.50 102.90 87 75.00 102.40 200 -1.64% -20.72%
Deutsche Telekom 14.69 0.10% 0.01 2114924 14.67 14.59 14.71 305 14.68 14.69 984 -2.50% -0.96%
Diageo 3384.50 -0.24% -8.00 1166038 3394.00 3370.50 3399.00 100 3383.00 3385.50 120 -0.59% 20.90%
E.ON 9.46 -0.06% -0.01 691703 9.45 9.38 9.49 674 9.46 9.49 674 0.58% 9.62%
EDP-ENERGIAS 3.37 -0.15% -0.01 1414399 3.37 3.35 3.38 3900 3.36 3.37 609 -0.15% 10.63%
ENEL 6.26 -0.67% -0.04 5677417 6.22 6.16 6.26 1900 6.26 6.26 3164 -3.66% 24.37%
ENI 14.34 0.90% 0.13 1791705 14.30 14.27 14.38 100 14.34 14.34 850 -4.08% 3.62%
EXPERIAN 2429.00 0.66% 16.00 211412 2398.00 2394.00 2430.00 192 2428.00 2431.00 324 0.21% 27.98%
Engie S.A. 13.78 0.25% 0.04 438579 13.77 13.71 13.80 361 13.78 13.79 950 -0.86% 10.28%
Equinor 163.05 0.93% 1.50 810282 163.82 162.95 164.70 65 161.70 163.70 2000 -4.40% -11.46%
Ericsson B 82.92 -0.84% -0.70 2262389 83.68 82.68 83.88 2000 82.38 84.78 2000 -8.40% 6.64%
EssilorLuxottica 118.80 -0.13% -0.15 97676 118.35 118.30 119.35 42 118.35 119.00 31 0.47% 7.37%
FORTUM 21.13 1.20% 0.25 875910 21.00 20.97 21.28 2634 20.97 21.32 2632 3.37% 9.75%
FRESENIUS 45.00 0.00% 0.00 240365 44.82 44.39 45.62 130 44.98 45.02 109 -3.85% 6.33%
FRESENIUS MED. CARE 67.64 0.86% 0.58 254243 67.22 66.72 68.40 87 67.62 67.74 130 -3.90% 18.69%
Ferguson 5944.00 1.07% 63.00 53312 5886.00 5886.00 5968.00 55 5942.00 5946.00 5 1.23% 18.90%
Fiat Chrysler 11.98 -0.48% -0.06 840733 11.95 11.90 12.08 900 11.96 11.99 766 -5.09% -5.31%
GLAXOSMITHKLINE 1653.00 0.56% 9.20 1498971 1644.40 1639.40 1662.00 100 1652.40 1653.20 210 0.84% 10.76%
Geberit N - - - - - - - - - - - - -
Givaudan N - - - - - - - - - - - - -
Glencore Plc 272.40 0.28% 0.75 6221676 272.40 271.55 277.25 1400 272.30 273.00 1853 1.99% -6.54%
HENKEL Vz 91.64 1.28% 1.16 231463 90.30 90.28 91.74 54 91.56 91.64 172 2.89% -5.08%
HSBC Holdings 663.00 0.20% 1.30 1712055 663.70 660.60 667.90 1585 662.80 664.60 1585 -0.27% 2.62%
HeidelbergCement AG 68.32 0.41% 0.28 103606 67.92 67.76 68.94 13 68.32 68.56 73 1.46% 27.65%
Heineken 99.94 0.02% 0.02 73781 99.82 99.40 100.05 74 99.90 99.94 60 0.77% 29.70%
Hennes & Mauritz B 168.32 -0.30% -0.50 650321 168.60 167.88 171.32 3480 167.04 169.96 3479 -0.70% 33.44%
IBERDROLA 8.52 -0.14% -0.01 2302572 8.52 8.46 8.55 439 8.52 8.52 1941 -0.75% 17.98%
ING Groep 10.06 -0.04% -0.00 1863901 10.07 9.99 10.15 464 10.05 10.08 486 -2.95% 4.90%
INTESA SANPAOLO 2.01 0.28% 0.01 6244878 2.00 2.00 2.02 9418 2.01 2.01 8912 -2.05% 3.74%
ITV Plc 106.70 -3.31% -3.65 1967716 110.55 105.65 110.55 4558 106.20 107.10 4558 -0.63% -11.68%
Imperial Brands 2126.00 -1.02% -22.00 402061 2145.50 2110.50 2152.00 350 2125.50 2127.50 409 4.94% -10.88%
Inditex Ind De Desno 27.40 -0.25% -0.07 545168 27.46 27.36 27.65 612 27.40 27.42 480 -0.36% 22.21%
Infineon Technologie 17.09 2.29% 0.38 1034267 16.67 16.65 17.15 305 17.07 17.10 305 4.78% -2.05%
Investor B 455.70 -1.00% -4.60 141951 459.50 454.90 459.50 1286 452.20 460.40 1284 1.01% 22.91%
Johnson, Matthey 3101.00 -0.51% -16.00 85216 3124.00 3100.00 3161.00 162 3094.00 3103.00 51 -5.17% 11.88%
Julius Baer N - - - - - - - - - - - - -
KBC Groep 57.82 0.00% 0.00 91437 58.00 57.74 58.28 60 57.80 57.86 20 -2.89% 2.48%
KERING 527.10 1.07% 5.60 29426 521.90 521.90 527.90 5 526.90 527.30 17 1.29% 28.37%
KERRY GROUP A 106.10 -0.56% -0.60 17230 106.50 106.10 106.90 88 105.90 107.20 299 -0.47% 22.73%
KINGFISHER 219.60 0.27% 0.60 910420 218.50 218.50 221.50 2246 218.60 220.40 2246 -1.26% 6.00%
KONE 51.50 -0.19% -0.10 159811 51.80 51.23 51.80 695 50.66 51.86 1086 2.79% 24.28%
KONINKLIJKE KPN 2.59 -1.18% -0.03 2985938 2.62 2.57 2.62 2100 2.59 2.59 3000 -1.69% 2.38%
Koninklijke DSM 113.80 0.75% 0.85 84338 113.85 113.05 114.05 17 113.75 113.80 40 0.44% 59.74%
L'Oreal 249.70 0.60% 1.50 69652 248.50 247.80 250.60 40 249.00 250.40 40 -1.31% 23.36%
LAND SECURITES GRP 836.60 -1.09% -9.20 214280 845.60 829.80 846.00 550 835.60 836.80 100 -0.21% 3.80%
LINDE PLC EO 0,001 181.55 0.17% 0.30 102599 180.85 180.85 183.10 3 181.45 181.65 47 -0.25% 30.75%
LVMH Moët Henn. L. Vui 384.10 0.31% 1.20 79791 379.85 379.85 384.95 61 384.10 385.15 47 -0.18% 48.04%
LafargeHolcim N - - - - - - - - - - - - -
Legal & General 268.60 -0.37% -1.00 1263106 269.20 267.40 271.20 2980 268.50 268.70 1208 0.15% 16.71%
Legrand 64.12 0.44% 0.28 60464 63.86 63.76 64.24 78 64.08 64.14 110 1.36% 29.69%
Lloyds Banking Grp 56.71 -0.16% -0.09 14449385 56.88 56.52 57.25 2760 56.50 56.72 1229 -1.59% 9.69%
MARKS & SPENCER GRP 206.90 0.53% 1.10 796999 206.50 206.20 209.50 310 206.80 207.00 1600 -1.20% -12.60%
MERCK KGAA 94.30 0.66% 0.62 130068 93.10 92.90 94.52 93 94.24 94.32 140 2.12% 4.96%
Michelin (CGDE) 106.45 0.85% 0.90 153475 105.40 105.20 106.85 13 106.40 106.85 47 -4.22% 22.05%
Münchener Rück 223.40 -1.11% -2.50 124692 223.80 221.85 224.30 22 222.50 223.40 50 1.76% 18.64%
NATIONAL GRID 832.00 -0.07% -0.60 989394 834.60 829.80 839.50 1707 831.50 832.90 600 -1.12% 8.93%
NEXT 5468.00 0.11% 6.00 52473 5490.00 5444.00 5500.00 137 5458.00 5466.00 135 -0.29% 37.39%
NOKIA 4.58 -0.17% -0.01 3285033 4.58 4.54 4.59 10000 4.55 4.74 10000 2.11% -8.74%
Nestlé N - - - - - - - - - - - - -
Nordea Bank 63.41 -1.67% -1.08 2283843 64.65 63.38 64.65 5500 62.78 63.89 173 -9.50% -13.61%
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 323.80 1.58% 5.05 347727 318.60 317.80 323.80 400 320.75 324.65 25 3.06% 8.80%
OLD MUTUAL LTD. 124.76 0.11% 0.14 50804 123.50 123.50 124.94 8045 124.10 125.18 10213 1.30% 7.43%
ORANGE SA 13.15 -0.49% -0.07 889775 13.21 13.09 13.22 480 13.14 13.15 480 -1.24% -7.30%
PEARSON 890.00 0.52% 4.60 800227 884.20 879.40 896.80 569 888.00 890.80 120 4.09% -5.37%
PHILIPS 41.03 5.38% 2.10 1414228 39.80 39.72 41.22 10 41.02 41.05 314 3.77% 32.50%
PORSCHE AUTOMOBIL 59.48 0.13% 0.08 107403 59.52 59.42 60.42 58 59.48 59.54 180 -1.33% 14.80%
PRUDENTIAL 1711.50 -0.20% -3.50 499495 1711.50 1703.00 1725.50 290 1711.00 1717.00 573 -0.92% 22.11%
Pandora 257.20 1.06% 2.70 101876 256.00 255.50 264.20 35 256.60 280.00 30 -2.86% -4.18%
Pernod-Ricard 157.25 0.16% 0.25 156755 156.75 155.70 157.65 36 157.20 157.25 80 -0.06% 11.07%
Publicis Groupe 44.47 0.41% 0.18 305824 44.31 43.49 44.54 170 44.29 44.63 170 -8.00% -11.26%
RECKITT BENCKISER 6587.00 -0.15% -10.00 265940 6573.00 6526.00 6594.00 180 6586.00 6604.00 127 0.02% 9.97%
REPSOL 13.31 0.53% 0.07 1166210 13.37 13.28 13.39 21 13.31 13.32 3074 -4.81% -6.06%
RIO TINTO 4822.00 -0.45% -22.00 601153 4825.50 4807.50 4893.00 233 4819.50 4822.00 2 0.83% 29.57%
ROLLS ROYCE 864.60 0.42% 3.60 349775 858.70 858.70 873.80 1300 864.40 867.20 357 1.63% 4.16%
RWE 24.24 1.17% 0.28 1045073 23.93 23.80 24.26 12 24.24 24.25 7 3.99% 25.77%
Relx Plc 1938.00 0.08% 1.50 412465 1938.50 1926.50 1947.50 390 1937.50 1951.50 500 -0.10% 19.72%
Renault 51.20 0.27% 0.14 113854 50.85 50.82 51.50 70 51.19 51.29 97 -1.79% -6.43%
Richemont N - - - - - - - - - - - - -
Roche GS - - - - - - - - - - - - -
Royal Bk of Scotld G 228.10 0.35% 0.80 1887397 227.50 225.80 231.20 3233 228.00 228.40 3192 -1.30% 5.33%
Royal Dutch Shell A 28.45 0.76% 0.21 856506 28.38 28.36 28.55 332 28.45 28.47 1857 -2.30% 9.78%
Ryanair Holdings 10.40 4.21% 0.42 56219 10.04 10.12 10.44 1200 10.39 10.43 1371 -1.83% -7.46%
SAFRAN 133.20 0.08% 0.10 181822 132.90 132.60 133.80 77 133.15 133.30 100 2.86% 26.52%
SAP SE 111.14 -0.89% -1.00 563254 112.00 110.96 112.48 754 110.50 111.18 60 -8.65% 27.40%
SEB A 92.88 -0.47% -0.44 691974 93.50 92.58 93.74 6330 92.02 93.82 6303 -1.19% 8.54%
SES 13.29 -2.49% -0.34 252494 13.61 13.21 13.61 360 13.23 13.31 1000 -0.55% -18.30%
SGS N - - - - - - - - - - - - -
SHB A 90.78 -1.84% -1.70 1591538 92.30 90.72 92.54 123 89.66 91.42 300 -5.23% -5.46%
SMITH & NEPHEW 1747.50 0.87% 15.00 233705 1734.50 1732.50 1754.50 446 1746.00 1748.00 240 -0.37% 19.57%
SNAM 4.57 0.86% 0.04 1807885 4.54 4.51 4.59 583 4.57 4.59 1543 -2.20% 18.83%
SSE 1154.00 -0.65% -7.50 246058 1160.00 1150.50 1161.00 276 1153.50 1158.50 429 - 7.20%
STANDARD CHARTERED 700.00 -1.93% -13.80 1700796 706.60 698.60 711.00 1027 699.60 700.80 1047 -2.34% 14.68%
Sampo 'A' 40.52 -1.60% -0.66 286671 41.20 40.42 41.30 100 40.42 40.94 1371 -1.32% 7.58%
Sandvik 152.00 0.30% 0.45 924361 151.20 150.40 152.40 3861 150.80 153.10 3873 -3.84% 19.94%
Sanofi 75.32 1.11% 0.82 610939 74.92 74.33 75.36 144 75.31 75.33 241 1.37% -1.60%
Schneider Electric 76.50 0.60% 0.46 233538 76.00 76.00 76.88 107 76.50 76.62 114 -1.20% 26.99%
Siemens 99.58 0.24% 0.24 331510 99.39 99.10 99.82 208 99.57 99.61 208 -0.37% 1.54%
Société Générale 22.25 -0.63% -0.14 402270 22.35 22.16 22.57 221 22.20 22.30 221 -2.60% -19.89%
Sodexo 101.20 -0.44% -0.45 36837 101.25 100.80 101.45 27 101.15 101.65 49 -1.32% 13.12%
Solvay 90.38 0.92% 0.82 37440 89.76 89.76 91.58 493 89.46 90.40 60 1.70% 2.92%
Standard Life Aberde 301.90 -0.17% -0.50 1533771 301.70 299.80 302.60 3900 301.70 301.90 2130 0.57% 17.92%
Svenska Cellulos B 75.52 -0.58% -0.44 590724 76.10 75.14 76.84 148 74.78 76.16 145 -6.16% 9.74%
Swatch Group I - - - - - - - - - - - - -
Swedbank A 134.95 -0.37% -0.50 611552 136.00 133.70 136.00 83 133.90 136.10 81 -8.94% -31.42%
Swiss Re N - - - - - - - - - - - - -
Swisscom N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TELEFÓNICA 7.21 -0.48% -0.04 1747689 7.24 7.19 7.27 2260 7.21 7.21 1300 -2.14% -2.10%
TESCO 236.10 -0.92% -2.20 3719795 238.20 235.30 239.20 1400 236.20 236.50 3136 -1.20% 25.39%
THYSSENKRUPP 11.29 -0.35% -0.04 531431 11.31 11.26 11.56 442 11.23 11.30 442 -1.66% -24.28%
Telecom Italia 0.49 -0.06% -0.00 1875567 0.49 0.49 0.50 15000 0.49 0.49 15000 -2.42% 1.05%
Telenor 174.85 -0.65% -1.15 665217 175.85 174.75 176.70 100 174.70 176.15 100 -2.90% 5.20%
Telia Company 42.81 0.38% 0.16 2197734 42.64 42.56 42.98 13743 42.38 43.18 13698 -1.02% 2.29%
Total 48.44 0.62% 0.30 746197 48.47 48.27 48.65 103 48.41 48.56 363 -3.53% 4.69%
UBS Group N - - - - - - - - - - - - -
UNICREDIT 11.13 -0.64% -0.07 1255919 11.17 11.10 11.21 1427 11.12 11.13 1413 -2.83% 12.81%
UNILEVER 5022.00 0.12% 6.00 434810 5006.00 4977.00 5043.00 205 5022.00 5024.00 205 0.43% 21.81%
UNITED UTILITIES 789.80 1.73% 13.40 825230 776.20 772.20 790.30 480 789.40 790.20 84 -0.15% 5.76%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 128.24 -0.97% -1.26 8054470 129.16 128.12 129.92 9300 128.26 128.44 4581 -1.72% -15.27%
Valéo 26.86 3.03% 0.79 443273 26.00 25.94 26.96 84 26.86 26.90 197 5.62% 5.29%
Vinci 92.80 -0.19% -0.18 183794 92.84 92.34 93.12 100 92.56 92.86 119 2.02% 28.75%
Vivendi 24.87 -0.40% -0.10 801978 24.88 24.66 24.96 230 24.86 24.95 380 -0.36% 16.98%
Volkswagen VZ 151.52 0.16% 0.24 115157 150.98 150.86 152.92 59 151.52 151.60 59 -1.90% 9.05%
Volvo B 147.80 -1.43% -2.15 1176626 148.80 147.50 150.40 3968 146.70 149.20 3964 2.11% 29.55%
WFD Unibail Rodamco 125.53 -1.66% -2.12 69968 127.90 125.00 128.25 70 125.45 125.55 45 -2.92% -7.57%
WPP PLC 925.00 0.81% 7.40 497133 917.00 911.40 925.60 346 925.40 928.00 1112 -4.36% 8.16%
Whitbread 4692.00 -4.42% -217.00 734340 4856.00