22.02.2020 23:40:49
STX 400 PR.EUR
435.38
$$$
-2.1600
-0.49%
21.02.2020 17:50
 
Chart
Kursdaten
Kurs 435.38 Eröffnung 436.73
Diff. absolut -2.16 Tages-Hoch 438.23
Diff. % -0.49 % Tages-Tief 433.36
Volumen - Umsatz -
Schlusskurs vom 20.02.2020 437.54 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2020 / 17:50
Währung $$$ Aktualisierungsstand 22.02.2020 / 23:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.94% 441.4 417.4
1 Woche -0.59% 441.4 433.4
1 Monat 1.08% 441.4 417.4
3 Monate 6.33% 441.4 404.1
6 Monate 13.74% 441.4 376.0
1 Jahr 15.44% 441.4 367.9
3 Jahre 14.13% 441.4 333.5
SMI
23.6
26.51
2.94
4.65
-13.13
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.13,"chartHeight":36.505006296145,"year":2018,"ID_NOTATION":"103632"},"2019":{"performance":23.6,"chartHeight":41.62041614947,"year":2019,"ID_NOTATION":"103632"},"2020":{"performance":2.94,"chartHeight":23.449324372423,"year":2020,"ID_NOTATION":"103632"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2020 23:40:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1171.50 -0.38% -4.50 179059 1171.25 1164.00 1185.50 298 1171.00 1172.50 303 0.43% 6.31%
A.P. Moller-Maersk B 8092.00 -1.70% -140.00 6127 8200.00 8074.00 8280.00 100 8000.00 8400.00 10 -5.64% -15.92%
- - - - - - - - - - - 0.00% 0.00%
ACCOR 38.54 -1.13% -0.44 222579 38.43 38.26 39.05 100 38.55 38.57 130 -0.13% -7.82%
Acerinox 9.26 1.31% 0.12 196337 9.06 9.02 9.29 5096 8.89 9.29 210 -0.41% -7.59%
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 281.70 -1.25% -3.58 117910 283.05 280.45 286.85 5 281.65 281.80 52 -2.20% -3.10%
AEGON 3.67 -1.56% -0.06 1387415 3.69 3.65 3.74 2000 3.66 3.68 2000 -3.50% -9.96%
AGEAS/NV 47.62 -2.88% -1.41 229770 48.72 47.53 48.72 172 47.60 47.76 96 -9.26% -9.88%
Agfa-Gevaert 4.42 -1.12% -0.05 15007 4.44 4.40 4.45 500 4.41 4.42 500 -2.30% -4.75%
Air Liquide 139.05 -0.04% -0.05 182355 138.00 137.75 139.68 16 139.05 139.45 70 0.18% 10.31%
Airbus Group 130.62 -1.36% -1.80 254557 131.56 129.60 132.12 12 130.58 130.62 20 0.37% -0.06%
Akzo Nobel 84.06 -2.03% -1.74 181636 85.11 83.94 85.56 55 84.07 84.10 115 -3.84% -7.43%
ALLIANZ 230.75 0.87% 2.00 293462 225.85 225.50 232.60 9 230.65 230.80 87 -0.11% 5.41%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ANGLO AMERICAN 2119.50 -0.24% -5.00 741329 2094.00 2088.00 2136.00 174 2117.00 2119.50 180 1.00% -2.33%
ASML Holding 284.65 -1.93% -5.60 334700 287.75 280.60 291.05 9 284.60 284.85 440 -2.93% 8.13%
ASSA Abloy B 245.10 -0.45% -1.10 543053 245.70 244.60 248.50 482 215.00 245.80 300 1.57% 11.97%
Assicurazioni Genera 18.38 -1.34% -0.25 271867 18.55 18.34 18.62 166 18.37 18.38 698 -1.92% -0.30%
A.B. Foods 2590.00 -1.75% -46.00 127205 2625.00 2578.00 2626.00 392 2590.00 2592.00 223 -2.81% -0.12%
AstraZeneca 7685.00 1.19% 90.00 406246 7578.00 7543.00 7773.00 309 7678.00 7688.00 133 5.36% 1.09%
Atlas Copco A 358.60 -2.82% -10.40 266867 365.00 357.40 365.70 988 355.00 367.80 100 -4.88% -4.04%
Autoliv Sdr 722.60 -2.72% -20.20 42427 734.00 721.00 738.20 250 715.20 732.40 250 -3.76% -8.90%
Aviva 404.40 -0.44% -1.80 796747 405.00 402.30 408.60 700 404.40 404.60 722 -1.46% -3.62%
AXA 24.09 -1.81% -0.45 2614575 24.27 23.94 24.36 60 24.09 24.14 228 -5.42% -3.93%
BAE SYSTEMS 666.80 1.93% 12.60 2864854 656.80 652.80 672.60 576 666.00 667.40 633 3.48% 17.68%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 2.04 0.00% 0.00 416884 2.03 2.02 2.14 4100 2.05 2.05 3700 13.71% 46.34%
BBVA 5.12 -9.95% -0.56 7464761 5.08 5.05 5.13 293 5.11 5.11 515 -2.31% 2.22%
BA.SABADELL 0.87 0.39% 0.00 4153606 0.86 0.85 0.87 46331 0.86 0.87 2500 2.25% -16.37%
Banco Santander 3.78 -2.05% -0.08 11315985 3.80 3.75 3.84 469 3.78 3.78 641 -4.00% 1.07%
Bank of Ireland 3.98 -0.20% -0.01 906617 3.92 3.89 4.00 400 3.95 3.98 1529 -3.59% -18.66%
- - - - - - - - - - - 0.00% 0.00%
Barclays Bank 179.14 -1.18% -2.14 8870898 180.30 178.00 181.96 1247 178.84 179.18 2143 1.93% -0.63%
BARRATT DEVELOPMENTS 863.00 -0.91% -7.90 651440 865.00 859.20 870.80 300 863.00 864.00 441 -0.67% 15.96%
BAYER 74.08 -1.17% -0.88 358563 74.24 73.79 74.63 64 74.09 74.12 273 -4.22% 1.62%
BMW 64.58 -1.48% -0.97 432078 65.06 64.08 65.49 91 64.56 64.59 91 -2.11% -11.92%
BCA POP SONDRIO 2.52 -3.15% -0.08 99577 2.58 2.50 2.60 2900 2.52 2.54 2000 6.77% 19.07%
BEIERSDORF 107.05 -0.09% -0.10 75237 107.05 106.60 107.50 21 107.00 107.15 82 1.18% 0.66%
- - - - - - - - - - - 0.00% 0.00%
BHP Group 1657.40 -1.31% -22.00 767012 1660.00 1642.00 1669.60 100 1655.00 1659.60 100 -1.09% -6.89%
BNP Paribas 53.28 -0.26% -0.14 1108447 52.94 52.73 53.44 21 53.27 53.30 130 -0.62% 0.99%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 40.79 -0.92% -0.38 521799 40.80 40.58 41.09 5 40.76 40.82 210 6.03% 7.29%
BP 452.90 -2.93% -13.65 6294122 461.60 452.15 462.45 1243 453.05 453.25 1200 -1.06% -4.53%
Bper Banca 4.09 -3.08% -0.13 190922 4.21 4.07 4.25 1351 4.07 4.25 89 -9.20% -9.14%
- - - - - - - - - - - 0.00% 0.00%
BRIT AMER TOBACCO 3342.00 -0.19% -6.50 220383 3330.50 3305.00 3358.00 261 3341.50 3343.00 180 -0.09% 3.04%
BRITISH LAND CO 556.20 -2.18% -12.40 497339 567.00 554.00 567.20 5092 552.60 556.60 500 -5.95% -12.71%
- - - - - - - - - - - 0.00% 0.00%
BT GROUP 156.28 -0.31% -0.49 2122477 156.08 154.68 156.54 2440 156.12 156.34 2440 1.97% -19.09%
BUNZL 1946.75 1.18% 22.75 190874 1926.00 1916.50 1953.00 100 1940.50 1950.00 547 0.48% -6.27%
- - - - - - - - - - - 0.00% 0.00%
Cap Gemini 113.40 -0.22% -0.25 98477 113.45 112.20 114.55 49 113.20 113.55 81 -1.67% 3.89%
CAPITA 151.65 0.56% 0.85 293159 150.15 149.65 153.65 2360 151.40 151.60 2405 1.23% -7.81%
Carnival 3019.00 -1.76% -54.00 228683 3062.00 3008.00 3065.00 188 3011.00 3021.00 226 -2.46% -17.11%
Carrefour 16.09 -0.25% -0.04 330526 16.09 15.99 16.18 294 16.07 16.12 287 1.16% 7.59%
Casino Guichard 36.25 1.16% 0.41 10816 35.82 35.63 36.25 130 36.12 36.23 120 -1.92% -12.97%
- - - - - - - - - - - 0.00% 0.00%
CECONOMY 4.94 -1.83% -0.09 86132 5.03 4.92 5.04 144 4.94 4.94 738 -5.22% -9.10%
CENTRICA 79.06 1.62% 1.26 5490301 77.46 77.44 80.00 20732 78.80 79.10 4000 10.22% -11.35%
Christian Dior 429.20 -1.78% -7.80 1133 430.40 427.40 435.00 30 428.20 430.60 30 -2.81% -6.33%
Michelin (CGDE) 109.65 -0.72% -0.80 95827 109.85 108.80 110.55 82 109.55 109.75 82 0.73% 0.64%
- - - - - - - - - - - 0.00% 0.00%
CNP Assurances 16.03 -1.48% -0.24 93941 16.14 15.84 16.24 130 15.91 16.05 536 -4.92% -9.38%
- - - - - - - - - - - 0.00% 0.00%
Commerzbank 6.49 -3.97% -0.27 1747648 6.64 6.47 6.68 528 6.49 6.49 747 -0.84% 17.51%
Compagnie de Saint-G 35.85 0.10% 0.04 283659 35.56 35.23 36.05 300 35.73 35.84 120 -0.26% -1.92%
- - - - - - - - - - - 0.00% 0.00%
Compass Group 1954.00 0.23% 4.50 265705 1946.00 1943.50 1965.50 194 1952.00 1955.50 191 0.54% 3.09%
- - - - - - - - - - - 0.00% 0.00%
CRH PLC 34.67 -0.83% -0.29 236288 34.72 34.47 34.99 88 34.50 35.35 205 -3.13% -3.02%
Crédit Agricole 13.15 -0.23% -0.03 1878201 13.08 13.01 13.20 990 10.10 13.15 198 -2.59% 1.47%
DLY MAIL & GEN TRUST 811.00 -1.04% -8.50 8530 820.00 810.00 820.00 200 810.00 822.00 1751 -0.25% -2.64%
Daimler 42.48 -3.33% -1.47 1066255 43.41 42.10 43.91 30 42.48 42.50 240 -1.45% -13.84%
Danone 70.90 -1.12% -0.80 380071 71.46 70.38 71.58 138 70.88 71.02 78 -2.21% -3.88%
Danske Bank 120.60 -1.39% -1.70 741217 122.05 120.40 122.05 1998 119.05 123.50 1016 -0.78% 11.46%
DEUTSCHE BANK 9.48 -4.21% -0.42 3651797 9.75 9.42 9.86 1200 9.47 9.50 1600 -6.91% 36.74%
DEUTSCHE BOERSE 155.20 0.39% 0.60 135656 154.10 153.30 157.20 53 155.20 155.65 53 1.04% 10.46%
DEUTSCHE LUFTHANSA 14.79 -1.47% -0.22 647846 14.90 14.72 14.96 2287 14.69 14.80 563 -2.76% -9.54%
DEUTSCHE POST 31.71 -1.98% -0.64 524319 32.17 31.55 32.17 32 31.71 31.72 42 -4.63% -6.50%
Deutsche Telekom 16.45 -1.49% -0.25 2284039 16.56 16.28 16.62 92 16.45 16.45 886 5.42% 12.55%
- - - - - - - - - - - 0.00% 0.00%
Diageo 3106.50 -0.73% -23.00 552318 3117.25 3094.50 3129.50 3 3105.50 3107.00 266 0.88% -3.01%
- - - - - - - - - - - 0.00% 0.00%
DNB ASA 175.10 -1.05% -1.85 412189 175.10 174.45 175.60 963 174.10 177.05 20 0.00% 6.44%
E.ON 11.34 0.60% 0.07 1409800 11.19 11.19 11.38 620 11.34 11.41 2950 2.05% 18.67%
ELECTROCOMPONENTS 685.40 -1.58% -11.00 117742 696.40 680.20 697.20 330 684.40 685.40 534 -2.11% 1.39%
Electrolux B 216.80 -0.87% -1.90 142386 218.40 215.60 219.70 300 215.90 224.50 50 -2.95% -5.66%
Endesa 25.92 0.31% 0.08 344228 25.79 25.77 26.05 200 25.88 25.94 143 3.27% 9.09%
ENEL 8.46 -0.28% -0.02 4421233 8.44 8.37 8.55 203 8.46 8.47 1700 2.19% 19.48%
ENI 12.72 -1.88% -0.24 1325409 12.85 12.66 12.87 1456 12.72 12.79 2630 -1.70% -8.50%
Equinor 158.30 -1.98% -3.20 1293444 158.75 157.60 159.10 2277 152.40 163.85 6000 -1.55% -9.80%
Ericsson B 86.60 -0.98% -0.86 2091340 87.30 86.34 87.74 100 86.60 87.90 1500 -1.95% 5.89%
ERSTE GROUP BANK 34.55 -0.75% -0.26 239255 34.50 34.16 34.63 984 34.10 34.85 954 -2.43% 2.71%
EssilorLuxottica 142.20 0.14% 0.20 147745 140.55 140.25 143.20 14 142.15 142.20 187 2.01% 4.48%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferguson 7534.00 -0.87% -66.00 54537 7584.00 7494.00 7660.00 376 7482.00 7538.00 51 -0.05% 8.78%
Fiat Chrysler 12.07 -1.98% -0.24 738739 12.22 12.02 12.27 300 12.05 12.08 900 -1.39% -9.03%
FIRSTGROUP 132.90 0.23% 0.30 97651 133.30 131.70 133.50 2015 132.20 140.10 1250 1.76% 5.90%
FORTUM 21.96 -0.72% -0.16 477816 22.00 21.79 22.11 100 21.80 24.18 130 -0.68% -0.27%
FRESENIUS MED. CARE 75.84 -2.34% -1.82 290200 77.32 75.32 77.88 2 75.82 75.90 188 1.85% 15.40%
GLAXOSMITHKLINE 1654.40 0.35% 5.80 1682796 1641.00 1641.00 1659.00 611 1654.40 1655.00 280 -0.78% -6.99%
GBL 92.72 -1.11% -1.04 7162 92.96 92.36 93.56 98 92.66 92.80 95 -1.12% -1.40%
Hammerson 223.90 -1.06% -2.40 1436665 224.90 220.00 232.60 693 222.90 223.90 1650 -6.71% -27.63%
HAYS 158.00 -2.29% -3.70 360903 161.60 157.00 161.70 866 157.90 158.10 2272 -4.07% -13.04%
- - - - - - - - - - - 0.00% 0.00%
Heineken 103.60 -0.86% -0.90 93145 103.90 103.30 104.10 88 103.50 103.65 69 -0.29% 8.92%
- - - - - - - - - - - 0.00% 0.00%
HENKEL Vz 92.50 -0.75% -0.70 96365 92.78 92.26 93.06 3 92.48 92.66 51 -0.73% 0.26%
Hennes & Mauritz B 204.20 0.25% 0.50 529227 203.10 203.05 207.10 400 203.75 204.25 400 -0.32% 7.32%
HSBC Holdings 561.40 0.02% 0.10 6227499 562.60 557.60 563.80 449 561.30 561.70 1718 -3.98% -5.57%
IMI PLC 1101.50 1.19% 13.00 64645 1084.50 1082.50 1102.50 159 1098.50 1103.00 321 0.27% -6.49%
Inditex Ind De Desno 31.56 0.06% 0.02 719941 31.48 31.46 32.04 92 31.55 31.57 4 0.67% 0.13%
Industrivärden A 258.20 -0.84% -2.20 19699 258.20 257.60 261.20 639 256.80 262.60 1000 -0.77% 11.10%
Infineon Technologie 21.03 -3.53% -0.77 1281306 21.30 20.83 21.69 407 21.01 21.04 363 -6.84% 3.72%
ING Groep 9.89 -1.70% -0.17 3833654 9.97 9.80 10.01 253 9.89 9.90 1140 -7.42% -7.95%
INTESA SANPAOLO 2.52 -1.76% -0.04 12171796 2.54 2.50 2.56 939 2.51 2.52 7344 0.62% 6.95%
Investor B 558.60 -0.78% -4.40 173285 560.00 556.60 564.20 634 553.20 558.80 200 -0.89% 9.14%
- - - - - - - - - - - 0.00% 0.00%
Johnson, Matthey 2704.00 -2.56% -71.00 34709 2764.00 2691.00 2764.00 130 2702.00 2706.00 130 2.54% -9.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
KBC Groep 69.62 -0.71% -0.50 229887 69.50 69.18 69.98 110 69.58 69.76 68 -4.05% 3.76%
KERRY GROUP A 124.50 0.32% 0.40 316 123.40 124.20 125.20 30 124.50 124.80 37 6.59% 12.77%
KINGFISHER 219.20 0.32% 0.70 1203926 217.50 216.10 220.50 329 218.90 219.20 1702 1.06% 0.69%
Koninklijke DSM 115.88 0.54% 0.62 145492 114.55 113.85 116.40 48 115.85 115.95 75 0.32% -0.24%
KONINKLIJKE KPN 2.52 -0.43% -0.01 1144669 2.52 2.51 2.54 3503 2.52 2.53 3520 1.20% -4.25%
PHILIPS 44.17 -0.96% -0.43 671745 44.19 43.97 44.65 276 44.18 44.20 120 -0.70% 1.17%
L'Oreal 265.80 -0.45% -1.20 103038 265.00 263.20 266.80 40 265.10 266.00 32 -1.23% 0.76%
- - - - - - - - - - - 0.00% 0.00%
Lagardère 18.54 0.27% 0.05 62596 18.32 18.28 18.63 156 18.53 18.56 482 0.76% -5.70%
LAND SECURITES GRP 959.60 -0.50% -4.80 178922 968.60 953.80 975.40 1015 959.00 959.80 500 -3.73% -2.95%
Legal & General 313.20 -0.51% -1.60 1088679 312.40 311.10 315.25 959 313.10 313.50 1119 -1.48% 3.03%
- - - - - - - - - - - 0.00% 0.00%
Lloyds Banking Grp 55.50 -1.98% -1.12 26309853 55.62 55.17 56.06 8638 55.49 55.53 8638 -2.03% -11.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LVMH Moët Henn. L. Vui 404.80 -1.68% -6.90 200811 408.00 403.15 411.95 41 405.00 405.15 41 -2.63% -2.27%
Man Group 158.50 -0.56% -0.90 216590 158.00 157.75 158.78 2431 158.35 158.55 950 3.75% 0.38%
MAN 40.72 -0.63% -0.26 230 40.90 40.48 40.90 40 40.24 40.72 43 -1.93% -5.87%
Marks & Spencer (M&S 183.40 -0.81% -1.50 809919 185.05 183.10 186.20 2020 183.30 183.65 1933 0.22% -14.14%
MEDIASET 2.30 -1.63% -0.04 27904 2.34 2.30 2.34 1628 2.29 2.30 1736 -4.65% -14.07%
Mediobanca 9.41 -2.10% -0.20 280274 9.55 9.40 9.62 705 9.40 9.42 11 -1.92% -4.33%
- - - - - - - - - - - 0.00% 0.00%
Mitchells & Butlers 419.00 0.00% 0.00 22864 419.00 416.00 420.00 87 417.50 420.50 640 0.96% -8.32%
MORRISON WM SMKTS 185.35 -0.43% -0.80 996626 185.35 184.75 187.00 1900 185.30 185.70 1204 1.78% -7.42%
Münchener Rück 273.50 -0.69% -1.90 128356 273.50 272.80 275.90 38 273.50 273.60 38 -3.15% 3.83%
- - - - - - - - - - - 0.00% 0.00%
NATIONAL GRID 1062.20 0.53% 5.60 897971 1058.00 1058.00 1071.40 1362 1061.60 1063.40 1462 2.43% 12.08%
Naturgy Energy Group 24.16 -0.78% -0.19 344914 24.30 24.05 24.31 1338 23.98 24.22 250 1.51% 7.57%
- - - - - - - - - - - 0.00% 0.00%
NEXT 7070.00 -0.79% -56.00 14519 7100.00 7046.00 7142.00 36 7070.00 7078.00 54 -0.56% 0.74%
NOKIA 3.80 -0.21% -0.01 4272908 3.79 3.77 3.83 4000 3.78 3.82 4000 -3.59% 14.73%
Nordea Bank 85.48 -0.90% -0.78 1716448 85.66 85.24 85.82 500 84.20 86.76 500 -0.19% 12.82%
Norsk Hydro 30.12 0.30% 0.09 1151616 29.83 29.58 30.31 900 30.03 30.36 346 2.03% -7.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ORANGE SA 13.43 -0.37% -0.05 758012 13.40 13.33 13.45 136 13.44 13.44 500 0.45% 2.17%
Orkla ASA 86.50 -0.55% -0.48 334598 87.06 86.18 87.12 2757 85.98 86.56 249 -2.24% -2.74%
PEARSON 557.40 -4.33% -25.20 2037596 581.40 549.20 586.60 650 556.80 557.80 617 -2.62% -13.01%
PENNON GROUP 1197.50 0.38% 4.50 82477 1190.50 1188.00 1210.00 198 1193.00 1197.50 58 2.39% 17.00%
Pernod-Ricard 165.45 -0.24% -0.40 66193 164.65 164.15 166.85 34 165.15 165.55 35 -0.36% 3.41%
PERSIMMON 3284.00 0.18% 6.00 152989 3245.00 3241.00 3322.00 93 3281.00 3284.00 114 1.55% 21.76%
Peugeot 19.07 -2.53% -0.49 846634 19.36 18.95 19.57 290 19.02 19.09 286 -1.60% -10.55%
Pharol SGPS SA 0.10 0.00% 0.00 - 0.10 0.10 0.10 195 0.10 0.19 2821 -4.61% -0.20%
PORSCHE AUTOMOBIL 63.22 -1.80% -1.16 57305 63.58 62.90 64.42 132 63.20 63.28 139 -2.50% -5.30%
Provident Financial 467.20 -1.02% -4.80 39515 474.50 465.00 474.50 100 466.80 467.50 474 -0.36% 1.81%
PRUDENTIAL 1482.50 -1.10% -16.50 892887 1489.50 1478.50 1504.50 600 1478.00 1483.50 312 0.58% 2.56%
Publicis Groupe 41.22 -1.22% -0.51 163389 41.54 41.11 41.81 205 41.19 41.26 90 0.88% 2.00%
PUMA 79.80 -1.05% -0.85 109443 79.90 79.50 81.10 50 79.70 79.80 50 10.91% 16.16%
RANK GROUP 324.50 0.00% 0.00 11382 327.00 323.00 328.00 76 318.00 330.00 697 1.56% 17.04%
Reach PLC 171.60 3.25% 5.40 14760 166.00 165.80 171.60 691 172.00 176.60 2472 3.62% 26.55%
RECKITT BENCKISER 6387.00 -1.53% -99.00 259630 6481.00 6383.00 6481.00 98 6387.00 6390.00 80 0.90% 4.29%
Relx Plc 2068.00 -0.72% -15.00 233073 2070.00 2061.00 2085.00 500 2057.00 2081.00 500 -0.29% 8.56%
Renault 31.68 -3.19% -1.04 527105 32.31 31.34 32.79 174 31.61 31.75 174 -8.25% -24.80%
RENTOKIL INITIAL 507.00 0.80% 4.00 410537 501.00 499.80 509.00 405 506.60 507.40 100 2.84% 11.87%
REPSOL 11.97 -2.80% -0.34 1463285 12.20 11.90 12.22 291 11.97 12.08 2684 -5.23% -14.41%
- - - - - - - - - - - 0.00% 0.00%
RIO TINTO 4193.50 -0.70% -29.50 645911 4157.50 4133.00 4221.00 114 4188.00 4197.00 600 -0.14% -6.65%
- - - - - - - - - - - 0.00% 0.00%
ROLLS ROYCE 648.20 -2.67% -17.80 1677736 666.20 644.00 666.20 459 648.20 648.80 581 -3.91% -5.57%
Royal Bk of Scotld G 204.70 -1.63% -3.40 1259237 205.90 204.00 206.90 1904 204.10 204.80 1854 -4.57% -15.41%
RSA INSURANCE GROUP 567.80 -0.87% -5.00 65771 568.20 566.20 573.00 646 568.20 572.40 4915 -1.42% 0.60%
RWE 34.46 0.82% 0.28 594399 33.96 33.79 34.48 974 34.25 34.47 159 3.33% 26.18%
Ryanair Holdings 15.30 -0.46% -0.07 59389 15.28 15.10 15.35 280 15.29 15.33 864 -1.58% 4.65%
- - - - - - - - - - - 0.00% 0.00%
SAGE GROUP 774.60 -0.69% -5.40 196011 772.20 771.20 784.60 469 773.80 775.00 456 -1.17% 3.25%
Sainsbury (J) 209.90 0.24% 0.50 671192 208.10 207.80 210.50 1333 209.90 235.00 4748 1.79% -9.13%
SAIPEM 3.75 -2.45% -0.09 223522 3.79 3.73 3.79 1400 3.75 3.75 1300 -1.11% -14.55%
Sampo 'A' 41.10 -0.36% -0.15 158244 41.01 40.78 41.34 100 41.00 41.12 100 -0.56% 5.52%
Sandvik 179.00 -2.35% -4.30 359342 181.35 177.80 182.15 1979 177.30 179.20 95 -3.01% -1.86%
Sanofi 93.02 -0.51% -0.48 535230 93.28 92.29 93.69 90 92.74 93.33 90 0.81% 3.68%
SAP SE 126.18 -1.68% -2.16 387950 127.14 125.36 128.32 18 126.16 126.22 162 -0.66% 5.10%
SBM Offshore 16.56 -2.53% -0.43 207548 16.86 16.50 16.88 511 16.54 16.59 250 -1.40% -0.45%
Schneider Electric 101.35 -1.79% -1.85 580337 102.35 100.95 103.40 55 101.15 101.50 42 4.40% 10.64%
Securitas B 147.05 -1.54% -2.30 137457 148.00 146.50 149.10 54 146.70 147.15 74 -1.14% -8.66%
- - - - - - - - - - - 0.00% 0.00%
Siemens 105.20 -1.20% -1.28 380082 105.76 104.60 106.46 23 105.20 115.00 279 -1.22% -9.90%
Signature Aviation 316.30 -0.80% -2.55 933322 315.60 313.90 318.10 8737 314.70 317.20 2085 3.03% -0.06%
- - - - - - - - - - - 0.00% 0.00%
SEB A 102.15 -1.68% -1.75 985821 103.75 101.85 103.90 109 101.20 102.40 1200 1.69% 16.13%
Skanska B 236.70 -0.55% -1.30 33221 235.70 236.30 238.50 200 220.00 239.30 490 -0.84% 11.90%
SKF B 187.20 -2.19% -4.20 219198 189.65 186.75 190.60 1892 185.45 187.55 200 -1.84% -1.19%
SMITH & NEPHEW 1924.50 -3.12% -62.00 419714 1976.75 1921.75 1980.00 300 1925.00 1926.50 157 5.80% 5.08%
Smiths Group 1744.00 -1.05% -18.50 52734 1744.00 1735.00 1761.50 109 1738.00 1749.50 126 0.55% 3.50%
SNAM 5.00 -0.42% -0.02 1862958 5.01 4.98 5.04 1000 4.99 5.00 1300 0.28% 6.75%
Société Générale 31.04 -0.72% -0.23 1012999 31.04 30.74 31.27 29 31.04 31.06 130 -2.38% -0.23%
Sodexo 101.15 -0.49% -0.50 42886 101.10 100.65 101.30 55 100.90 101.30 55 1.10% -4.44%
Solvay 94.64 -1.13% -1.08 41036 94.86 93.92 95.18 88 94.56 94.64 50 -3.17% -8.47%
SSE 1687.00 0.51% 8.50 281167 1666.50 1666.00 1695.00 182 1686.50 1687.50 200 1.47% 16.79%
STANDARD CHARTERED 625.00 0.58% 3.60 1973794 616.40 616.40 630.80 130 625.00 625.40 468 -1.64% -12.56%
STMicroelectronics 28.24 -2.35% -0.68 683361 28.61 28.05 29.28 450 28.20 28.24 360 -2.69% 17.62%
Stora Enso Oyj R 12.07 -1.02% -0.12 373285 12.04 11.99 12.18 1500 11.95 12.18 87 -1.23% -7.26%
Svenska Cellulos B 105.80 -0.98% -1.05 362370 106.50 105.40 107.05 184 105.55 105.95 500 2.37% 11.34%
SHB A 109.40 -1.17% -1.30 950195 110.35 108.75 110.40 1000 109.00 110.10 100 -0.32% 8.53%
- - - - - - - - - - - 0.00% 0.00%
Swedbank A 161.60 -0.19% -0.30 461501 161.30 160.20 162.15 2192 160.15 163.35 68 3.16% 15.80%
SWEDISH MATCH 619.80 0.16% 1.00 97467 617.20 614.80 622.40 88 615.00 635.00 200 4.41% 28.75%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
SWISSCOM N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TATE & LYLE 787.80 -0.51% -4.00 82070 789.00 783.00 789.40 199 787.60 788.40 486 0.43% 3.47%
- - - - - - - - - - - 0.00% 0.00%
Tele2 B 154.20 0.00% 0.00 233605 153.30 152.65 155.10 200 146.00 154.20 445 4.90% 13.67%
Telecom Italia 0.54 4.00% 0.02 17882986 0.51 0.51 0.54 10100 0.54 0.54 11400 3.68% -3.98%
TELEFÓNICA 6.10 -3.42% -0.22 6243914 6.24 6.08 6.25 193 6.10 6.10 2676 -2.12% -1.87%
Telekom Austria 7.65 -1.42% -0.11 61329 7.71 7.64 7.71 405 7.63 7.72 405 1.86% 4.65%
Telenor 161.40 -0.68% -1.10 290641 162.00 160.95 162.95 2119 159.55 161.80 300 -0.40% 2.44%
Telia Company 41.92 -0.92% -0.39 985064 42.13 41.82 42.16 8471 41.57 41.93 2000 1.30% 3.99%
TESCO 255.00 -0.04% -0.10 1902891 254.40 253.70 256.40 1162 254.80 255.10 1162 -0.35% 0.04%
Thales 96.44 -0.52% -0.50 66363 96.94 95.92 97.06 91 96.40 96.56 93 0.35% 4.30%
THYSSENKRUPP 9.86 0.35% 0.03 956015 9.75 9.62 9.96 932 9.85 9.86 574 -11.85% -18.24%
TietoEVRY 26.70 -1.04% -0.28 83844 26.76 26.44 26.96 400 26.64 26.76 100 -11.76% -3.68%
Total 44.23 -1.58% -0.71 1025933 44.55 43.88 44.66 43 44.20 44.22 402 -2.15% -9.86%
TRAVIS PERKINS 1701.50 -1.02% -17.50 82020 1709.50 1694.50 1724.00 205 1700.00 1714.50 1640 0.18% 6.05%
TUI 10.14 -0.39% -0.04 48757 10.11 10.08 10.20 1200 10.14 10.15 600 -5.81% -11.05%
TF1 7.32 -2.46% -0.18 68290 7.44 7.28 7.45 1180 7.32 7.33 65 -0.61% -1.74%
UCB 92.00 -0.67% -0.62 81946 92.34 91.08 92.44 60 91.90 91.98 92 2.52% 30.31%
UNICREDIT 13.12 -4.53% -0.62 2670201 13.56 13.02 13.46 1337 13.08 13.12 394 -5.34% 0.64%
UNILEVER 4591.50 -0.23% -10.50 197227 4590.50 4554.00 4600.50 200 4561.00 4593.50 160 -0.29% 5.59%
Unione Di Banche Ita 4.21 -0.61% -0.03 1054587 4.17 4.14 4.26 1309 4.20 4.22 1302 27.50% 43.92%
UNITED UTILITIES 1062.50 1.53% 16.00 244117 1040.50 1040.50 1066.00 230 1062.50 1064.00 340 5.20% 12.32%
UPM-KYMMENE 30.58 -0.03% -0.01 455529 30.19 30.15 30.70 35 30.34 32.00 588 1.73% -1.10%
Valéo 26.05 -5.92% -1.64 692866 27.40 25.93 28.00 130 26.05 26.09 100 -4.23% -16.96%
Veolia Environnement 28.67 -0.69% -0.20 629769 28.84 28.54 29.01 200 28.66 28.68 4 2.25% 20.97%
Vinci 105.40 -0.09% -0.10 154108 104.85 104.40 106.15 31 105.35 105.40 1 -0.19% 6.68%
Vivendi 25.12 0.56% 0.14 695993 24.94 24.85 25.15 220 25.06 25.13 260 -0.55% -2.86%
VODAFONE GROUP 155.14 -0.03% -0.04 8047366 155.02 154.20 155.50 3316 155.10 155.18 3316 3.56% 5.52%
Volvo B 170.75 -1.53% -2.65 632150 172.05 169.75 173.25 27 169.90 170.75 296 -1.50% 8.76%
Whitbread 4785.00 1.55% 73.00 199320 4698.00 4682.00 4821.00 836 4770.00 4791.00 78 0.46% -1.58%
WILLIAM HILL 191.35 0.68% 1.30 412053 189.80 188.50 192.15 2000 191.30 192.05 2301 5.95% 1.43%
WOLTERS KLUWER 69.56 -0.94% -0.66 145284 69.68 69.38 70.22 64 69.50 69.68 64 -0.26% 6.88%
WPP PLC 968.60 -1.33% -13.10 622939 976.40 966.40 984.00 393 968.00 970.20 394 -1.04% -9.52%
- - - - - - - - - - - 0.00% 0.00%