17.06.2019 05:24:09
STXE TM LARGE PR.EUR
323.28
$$$
-1.0900
-0.34%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.06.2019 324.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung $$$ Aktualisierungsstand 17.06.2019 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.33% 332.2 284.2
1 Woche 0.41% 324.7 322.7
1 Monat 1.04% 325.8 314.4
3 Monate 0.58% 332.2 314.4
6 Monate 9.09% 332.2 281.2
1 Jahr -2.14% 332.2 281.2
3 Jahre 18.22% 341.3 266.5
5.36
13
SMI
12.33
16.83
SMI
-12.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.36,"chartHeight":16.872582578048,"year":2017,"ID_NOTATION":"2039435"},"2018":{"performance":-12.44,"chartHeight":21.192590867437,"year":2018,"ID_NOTATION":"2039435"},"2019":{"performance":12.33,"chartHeight":21.147019065339,"year":2019,"ID_NOTATION":"2039435"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.06.2019 05:24:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2457.00 -0.81% -20.00 83351 2467.00 2434.00 2467.00 9 2457.00 2459.00 110 -2.38% 19.74%
A.P. Moller-Maersk ' 6882.50 0.55% 37.50 20 6790.00 6775.00 6897.50 41 6755.00 7005.00 41 -0.25% 2.54%
A.P. Moller-Maersk B 7260.00 0.33% 24.00 3800 7192.00 7124.00 7302.00 52 7112.00 7392.00 52 0.03% 0.50%
AB InBev 75.34 -1.41% -1.08 425062 76.00 74.82 76.02 28 75.33 75.40 423 -0.09% 30.82%
ABB N 18.82 -2.16% -0.41 1517368 18.97 18.75 19.11 3012 18.36 19.14 1000 -1.41% 0.94%
ADIDAS 260.65 0.44% 1.15 124319 258.65 258.00 261.10 7 255.00 260.70 54 -1.81% 42.70%
AEGON 4.18 -0.99% -0.04 1762874 4.19 4.15 4.20 1183 4.18 4.18 1183 -0.64% 2.68%
ALLIANZ 207.20 -0.24% -0.50 121485 207.30 205.20 207.35 99 207.15 207.20 99 1.62% 17.83%
ANGLO AMERICAN 2111.50 -0.19% -4.00 810996 2105.50 2099.00 2119.50 337 2109.50 2112.50 174 6.97% 21.24%
ASML Holding 170.94 -2.41% -4.22 328347 171.78 167.84 172.02 103 170.92 170.98 70 -1.66% 24.68%
ASSA Abloy B 203.00 -0.05% -0.10 286794 202.40 201.25 203.50 200 201.50 205.80 2664 2.86% 28.73%
ATLANTIA 23.48 0.51% 0.12 157334 23.36 23.24 23.52 235 23.42 23.49 550 1.91% 29.72%
AXA 22.62 -0.46% -0.10 863254 22.62 22.49 22.70 550 22.62 22.63 479 1.19% 19.92%
Ahold Delhaize 20.57 0.93% 0.19 868443 20.36 20.31 20.62 398 20.57 20.57 398 0.88% -7.05%
Air Liquide 118.50 0.42% 0.50 137586 118.30 117.65 118.60 70 118.15 118.60 42 1.59% 9.27%
Airbus Group 122.96 0.16% 0.20 325339 122.54 121.04 122.92 100 121.94 122.16 60 0.93% 45.78%
Akzo Nobel 82.33 0.60% 0.49 128333 81.59 81.53 82.84 60 82.27 82.35 50 3.79% 4.25%
Altice A 2.89 0.07% 0.00 566443 2.89 2.85 2.91 4500 2.89 2.90 750 11.48% 71.18%
Amadeus IT - - - - - - - - - - - - -
ArcelorMittal 14.54 -2.65% -0.40 1219953 14.86 14.46 14.96 341 14.54 14.56 341 8.17% -19.88%
Assicurazioni Genera 16.14 -0.25% -0.04 640435 16.18 16.05 16.20 873 16.13 16.14 873 1.80% 10.63%
AstraZeneca 6220.00 0.39% 24.00 373123 6189.00 6175.00 6247.00 41 6220.00 6224.00 303 3.19% 6.14%
Atlas Copco A 281.50 -1.47% -4.20 588496 284.00 279.20 284.90 200 280.30 285.50 1920 5.63% 34.06%
Atlas Copco B 255.60 -0.62% -1.60 145986 256.40 253.30 257.00 200 250.30 259.10 2116 5.49% 32.15%
Aviva 408.70 -0.75% -3.10 388840 410.40 407.30 411.30 2800 408.30 408.50 757 -1.92% 9.17%
B Sky B Group - - - - - - - - - - - - -
BAE SYSTEMS 484.30 0.21% 1.00 1217466 481.70 480.90 488.00 1036 483.40 484.60 1497 2.07% 5.26%
BASF 60.46 -1.75% -1.08 1152650 61.58 60.07 61.61 80 60.39 60.47 291 -1.29% -8.62%
BAYER 53.07 -0.91% -0.49 436941 53.26 52.69 53.07 250 52.88 52.95 300 0.09% -12.58%
BBVA 4.87 -14.28% -0.81 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
BEIERSDORF 106.95 -0.09% -0.10 150732 106.95 106.15 107.15 68 106.90 107.00 120 1.37% 17.19%
BG GROUP - - - - - - - - - - - - -
BHP Group 1911.20 -1.02% -19.60 1316866 1925.40 1901.60 1933.20 1000 1910.20 1911.60 445 4.72% 15.97%
BMW 62.54 -0.41% -0.26 237934 62.61 62.03 62.65 43 62.54 62.56 30 0.39% -11.57%
BMW Vz 53.40 -0.74% -0.40 2230 53.45 53.05 53.65 50 53.35 54.05 10 0.66% -13.52%
BNP Paribas 40.75 -1.08% -0.45 708395 41.05 40.58 41.08 200 40.60 40.76 5 -0.07% 3.19%
BP 538.40 -0.04% -0.20 9275072 540.10 535.80 540.80 1424 537.90 538.60 1401 -2.25% 8.46%
BRIT AMER TOBACCO 2884.00 -1.10% -32.00 677164 2908.00 2868.00 2910.50 360 2883.00 2885.50 169 -4.23% 15.20%
BT GROUP 206.50 -1.36% -2.85 3971898 209.35 204.65 209.55 1852 206.40 206.50 1852 -0.34% -13.13%
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
Bankia - - - - - - - - - - - - -
Barclays Bank 149.06 -0.09% -0.14 6728416 149.10 147.80 149.32 1050 149.02 149.06 3509 -1.39% -0.45%
CENTRICA - - - - - - - - - - - - -
CEZ 540.50 0.00% 0.00 - 540.50 540.50 540.50 1920 541.00 546.50 1920 - 1.41%
COLOPLAST 752.20 0.27% 2.00 47430 748.00 744.00 753.40 178 740.40 756.60 178 1.70% 24.58%
CONTINENTAL 124.08 -1.07% -1.34 213227 125.06 121.42 125.22 99 124.06 124.14 39 -0.14% 3.23%
CRH PLC 2524.00 -0.55% -14.00 112979 2542.00 2508.00 2547.00 170 2523.00 2524.00 170 -0.63% 22.46%
CS Group N 11.40 -0.65% -0.07 882927 11.45 11.31 11.45 1600 11.28 11.70 1600 -0.39% 5.75%
Caixabank SA 2.58 -0.19% -0.01 3119817 2.58 2.57 2.59 3314 2.58 2.58 3314 -1.53% -18.53%
Carrefour 17.14 -0.52% -0.09 400462 17.27 17.04 17.45 322 17.09 17.16 290 2.33% 15.57%
Christian Dior 440.00 -0.41% -1.80 4180 437.60 437.60 443.30 10 439.60 441.00 30 -1.39% 31.82%
Commerzbank 6.10 -2.01% -0.12 832984 6.17 6.08 6.17 807 6.09 6.10 320 -2.80% -43.11%
Compagnie de Saint-G 33.30 -1.26% -0.42 370134 33.61 33.20 33.61 300 33.20 33.31 190 -1.00% 12.58%
Compass Group 1910.50 1.41% 26.50 1007533 1881.50 1881.00 1915.50 309 1910.50 1911.00 322 3.52% 16.10%
Crédit Agricole 10.29 -1.25% -0.13 708059 10.32 10.21 10.36 537 10.26 10.29 320 -0.29% 9.33%
DEUTSCHE BANK 6.03 -1.37% -0.08 1151759 6.07 5.98 6.08 815 6.02 6.03 2500 1.06% -13.51%
DEUTSCHE BOERSE 125.85 0.08% 0.10 63931 125.55 125.10 126.00 55 125.85 126.35 39 -0.44% 20.26%
DEUTSCHE POST 27.43 0.11% 0.03 406256 27.39 27.28 27.47 183 27.39 27.43 306 0.59% 14.65%
DNB ASA 150.65 0.13% 0.20 592728 151.00 149.20 151.70 200 150.50 182.10 94 -1.54% 9.21%
Daimler 47.45 -1.29% -0.62 617748 47.84 47.19 47.91 23 47.44 47.49 103 -0.08% 3.35%
Danone 72.62 -0.19% -0.14 255696 72.81 72.23 72.82 110 72.38 72.84 110 0.64% 18.16%
Danske Bank 109.80 -1.66% -1.85 1030870 111.75 109.65 111.75 78 109.65 111.65 3442 0.27% -14.65%
Dassault Systèmes 137.00 -0.51% -0.70 66753 137.30 136.35 138.00 50 136.90 137.40 41 1.14% 32.69%
Deutsche Telekom 15.36 -0.53% -0.08 1829423 15.39 15.31 15.42 322 15.34 15.36 1033 -0.10% 3.57%
Diageo 3417.50 -0.32% -11.00 538635 3416.50 3385.00 3423.00 340 3417.00 3420.50 209 0.35% 22.08%
E.D.F. 11.81 -0.96% -0.12 498272 11.96 11.79 11.96 440 11.80 11.81 168 -6.38% -14.51%
E.ON 9.93 -0.35% -0.04 1160884 9.94 9.89 9.96 1300 9.93 9.93 707 -0.13% 14.99%
EDP-ENERGIAS 3.45 -0.17% -0.01 1107028 3.45 3.44 3.47 1100 3.45 3.45 3800 -0.49% 13.16%
ENEL 6.07 1.45% 0.09 8785187 5.98 5.98 6.07 1700 6.06 6.08 1700 2.90% 20.52%
ENI 13.93 0.13% 0.02 1843898 13.92 13.86 13.96 396 13.89 13.93 1439 -0.31% 1.55%
EXPERIAN 2404.00 1.05% 25.00 320120 2379.00 2375.00 2407.00 208 2394.00 2404.00 198 0.08% 26.66%
Endesa 23.83 -0.21% -0.05 358927 23.88 23.67 23.96 220 23.83 23.87 250 1.06% 17.97%
Engie S.A. 12.96 1.05% 0.14 1939623 12.98 12.91 13.01 430 12.96 12.96 430 -1.86% 3.72%
Equinor 169.90 0.38% 0.65 1128177 169.80 168.20 170.30 2592 165.20 179.75 2592 -0.35% -7.74%
Ericsson B 89.32 -2.40% -2.20 3206253 91.06 88.80 91.06 2000 88.00 93.32 6065 -4.67% 14.87%
Ericsson Telefon A 88.80 -3.27% -3.00 881 89.80 88.70 89.80 1000 87.00 91.10 977 -4.72% 14.88%
EssilorLuxottica 106.15 1.34% 1.40 159597 104.75 104.65 106.65 70 105.85 106.60 47 -0.61% -4.07%
Evonik Industries 24.30 -0.61% -0.15 274428 24.43 24.25 24.54 137 24.29 24.37 203 0.50% 11.26%
FERROVIAL 22.15 0.36% 0.08 447856 22.05 22.04 22.21 417 22.14 22.15 417 2.36% 24.44%
FORTUM 19.11 0.08% 0.01 279293 19.10 19.04 19.25 100 19.08 19.50 1841 -1.70% 0.47%
FRESENIUS 46.10 -0.18% -0.09 181562 45.88 45.74 46.28 132 46.10 46.12 80 0.47% 8.94%
FRESENIUS MED. CARE 66.80 1.00% 0.66 123687 66.38 65.90 66.90 190 66.76 66.84 75 0.54% 18.23%
Fiat Chrysler 11.84 -0.39% -0.05 1047963 11.83 11.77 11.89 806 11.84 11.84 806 1.51% -6.40%
GBL 85.18 -0.56% -0.48 20028 85.48 84.82 85.62 40 85.16 85.22 45 0.19% 12.32%
GLAXOSMITHKLINE 1587.20 0.32% 5.00 1141609 1576.20 1564.60 1591.80 651 1587.00 1588.00 494 1.31% 6.35%
Givaudan N 2771.00 0.40% 11.00 1719 2763.00 2752.00 2776.00 15 2742.00 2778.00 20 1.73% 22.18%
Glencore Plc 272.40 -0.11% -0.30 8545254 271.85 269.95 274.40 2529 272.30 272.40 1700 4.49% -6.28%
HENKEL Vz 88.52 1.14% 1.00 243048 87.40 87.28 88.62 57 88.38 88.54 150 5.86% -7.13%
HERMES INTL 610.20 -0.07% -0.40 11071 609.80 606.60 611.40 20 608.60 611.80 20 -0.36% 26.10%
HSBC Holdings 644.40 -0.43% -2.80 5512477 644.00 640.70 646.30 2922 643.40 644.70 2084 -0.75% -0.06%
Heineken 96.50 -1.89% -1.86 162810 98.28 95.72 98.28 103 96.28 96.50 75 -0.70% 25.26%
Heineken Holding 89.55 -2.02% -1.85 71227 90.55 88.80 91.20 17 89.50 89.60 61 -1.76% 21.84%
Henkel & Co. 82.75 0.85% 0.70 74663 81.95 81.70 82.90 50 82.20 82.90 100 5.28% -2.82%
Hennes & Mauritz B 154.10 1.56% 2.36 996993 151.76 150.16 154.96 800 148.44 159.96 900 3.33% 22.17%
IAG 462.60 -1.01% -4.70 802405 464.80 460.40 469.60 1500 462.10 463.80 1085 -0.62% -25.05%
IBERDROLA 8.94 0.27% 0.02 4321198 8.93 8.91 8.96 5024 8.84 8.94 1400 0.65% 23.77%
ING Groep 9.82 -1.31% -0.13 2955857 9.86 9.77 9.88 497 9.81 9.82 1295 -0.50% 2.36%
INTESA SANPAOLO 1.84 -0.04% -0.00 9211663 1.83 1.83 1.84 5000 1.84 1.84 5000 0.70% -4.87%
Imperial Brands 1979.40 -1.67% -33.60 547708 2016.50 1975.60 2016.50 209 1972.40 1978.60 246 -4.72% -17.02%
Inditex Ind De Desno 24.97 -0.24% -0.06 730761 25.07 24.85 25.11 609 24.97 24.98 500 -0.64% 11.37%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
Investor A 438.00 -0.27% -1.20 394 438.40 438.00 438.70 100 432.00 445.40 1000 2.82% 16.00%
Investor B 438.80 -0.32% -1.40 198867 438.60 435.70 440.40 100 438.00 444.30 1233 3.15% 17.17%
KBC Groep 57.72 -0.52% -0.30 121988 57.90 57.41 58.12 7 57.70 57.74 70 -0.07% 2.30%
KERING 486.80 0.32% 1.55 34690 483.00 480.32 487.45 18 486.75 486.85 6 1.54% 18.56%
KONE 50.14 -0.67% -0.34 106631 50.30 49.99 50.38 18 43.00 50.46 25 1.89% 20.76%
Kühne + Nagel N 133.70 -0.37% -0.50 21808 134.35 133.40 134.50 424 131.95 140.00 40 -1.07% 6.03%
L'Oreal 247.80 0.20% 0.50 62309 245.60 245.40 248.10 58 247.80 247.90 58 1.02% 23.16%
LINDE PLC EO 0,001 180.25 0.31% 0.55 135385 179.65 178.95 180.45 204 180.10 180.25 111 3.15% 29.82%
LVMH Moët Henn. L. Vui 353.65 -0.52% -1.85 127630 352.55 352.55 356.35 14 353.50 353.80 14 -1.13% 36.73%
LafargeHolcim N 48.60 -0.76% -0.37 376665 49.02 48.43 49.06 450 48.22 49.13 450 -1.88% 20.30%
Legal & General 266.90 -1.22% -3.30 2199216 269.30 264.60 269.30 1126 266.80 267.20 3080 -0.85% 15.54%
Lloyds Banking Grp 57.67 -0.59% -0.34 22060987 57.82 57.42 57.98 8064 57.66 57.72 8617 -0.05% 11.38%
Manz 26.60 0.00% 0.00 - 26.60 26.60 26.60 1500 23.55 24.75 1 -3.62% 30.71%
Michelin (CGDE) 109.85 -0.23% -0.25 244124 109.65 108.65 110.15 51 109.45 109.85 46 5.52% 27.02%
Münchener Rück 221.70 -0.14% -0.30 74313 221.25 220.20 221.90 60 221.60 221.70 44 0.54% 16.44%
NATIONAL GRID 834.50 1.92% 15.70 2019812 820.50 820.50 838.30 400 834.30 835.40 1669 1.07% 9.26%
NEXT 5506.00 -0.83% -46.00 105819 5538.00 5480.00 5560.00 210 5504.00 5512.00 142 -3.81% 38.34%
NOKIA 4.39 -1.54% -0.07 4027015 4.45 4.37 4.45 3750 4.37 4.41 3500 -1.20% -12.60%
Natixis 3.86 -1.02% -0.04 987813 3.89 3.85 3.90 1428 3.85 3.87 1268 -3.38% -5.94%
Naturgy Energy Group 25.48 -0.16% -0.04 195445 25.55 25.43 25.66 323 25.48 25.55 596 -1.77% 14.06%
Nestlé N 101.44 0.46% 0.46 414935 100.88 100.58 101.72 100 101.10 102.68 500 0.04% 27.21%
Nordea Bank 69.52 -0.80% -0.56 1086320 70.10 69.20 70.10 2500 68.64 70.08 500 0.86% -6.87%
Novartis N 89.44 0.52% 0.46 604305 88.75 88.49 89.83 250 87.77 90.01 250 2.24% 20.65%
Novo-Nordisk B 340.15 -1.41% -4.85 655600 342.30 340.00 349.95 100 340.05 343.75 400 4.61% 14.30%
OLD MUTUAL LTD. 116.08 -0.65% -0.76 54822 116.92 115.77 116.92 34512 114.58 116.52 8340 4.20% 0.07%
ORANGE SA 13.81 -0.43% -0.06 576462 13.88 13.77 13.88 140 13.81 13.81 100 0.73% -2.61%
PEARSON 796.20 -1.61% -13.00 510281 805.60 788.20 805.60 166 796.00 797.20 622 -0.38% -14.90%
PHILIPS 36.70 -0.72% -0.27 323579 36.77 36.58 36.91 548 36.69 36.71 136 3.54% 18.49%
PRUDENTIAL 1605.50 -1.02% -16.50 614819 1614.50 1596.50 1616.50 575 1604.50 1605.50 575 -0.80% 14.31%
Pernod-Ricard 158.00 -0.63% -1.00 58749 158.75 156.60 158.75 47 157.95 158.00 30 -1.13% 11.78%
Publicis Groupe 50.22 0.04% 0.02 80041 50.12 49.91 50.26 110 50.04 50.24 80 1.23% 0.62%
RECKITT BENCKISER 6518.00 -1.54% -102.00 440499 6617.00 6446.00 6621.00 109 6512.00 6519.00 180 1.78% 8.65%
REPSOL 14.32 -0.52% -0.07 1412364 14.41 14.23 14.45 855 14.31 14.32 598 -2.49% 1.56%
RIO TINTO 4775.00 -0.70% -33.50 699051 4794.50 4740.00 4829.50 3 4774.00 4775.00 3 5.78% 27.73%
ROLLS ROYCE 893.20 -0.56% -5.00 527898 893.80 888.80 902.00 875 892.20 893.60 559 -1.54% 8.06%
RTL Group 44.32 -1.69% -0.76 10304 45.00 44.28 45.00 900 44.06 44.32 193 0.91% -5.42%
RWE 22.83 0.26% 0.06 663299 22.80 22.63 22.91 216 22.74 22.84 119 -3.06% 19.84%
RWE Vz 22.70 -0.22% -0.05 368 22.80 22.65 22.80 500 22.75 23.55 14 -3.81% 22.31%
Relx Plc 1908.00 1.22% 23.00 521391 1881.00 1881.00 1913.00 416 1907.00 1908.00 263 1.92% 17.96%
Renault 55.75 0.00% 0.00 245944 55.79 54.99 56.00 90 55.69 55.75 66 3.72% 2.16%
Richemont N 79.28 -0.23% -0.18 349050 79.40 78.78 80.20 2 68.76 81.10 250 0.89% 26.08%
Roche GS 275.70 -0.99% -2.75 146539 275.45 274.70 277.70 10 273.60 288.40 205 2.17% 13.64%
Roche I 276.40 -0.50% -1.40 707 276.00 274.40 277.40 100 270.80 284.20 100 2.22% 15.55%
Royal Bk of Scotld G 212.00 -1.40% -3.00 1728123 213.20 211.80 214.00 1436 211.50 212.20 1436 -1.03% -1.76%
Royal Dutch Shell 'B 2521.50 0.30% 7.50 705012 2530.50 2507.50 2530.50 429 2521.00 2526.00 198 -0.51% 8.10%
Royal Dutch Shell A 28.29 0.25% 0.07 1790749 28.30 28.09 28.35 2179 28.25 28.29 400 -0.33% 9.99%
Ryanair Holdings 10.60 -1.72% -0.18 86804 10.66 10.54 10.76 2258 10.15 10.59 300 -0.09% -1.90%
SAFRAN 122.60 -0.37% -0.45 149309 123.35 122.55 123.65 1036 120.75 122.65 80 0.04% 16.54%
SAP SE 113.68 -0.61% -0.70 470851 114.52 113.16 114.52 112 113.64 113.76 110 -0.09% 30.31%
SEB A 87.08 0.42% 0.36 1257767 86.50 86.34 87.42 200 86.20 88.30 6211 -0.02% 1.28%
SGS N 2586.00 -0.31% -8.00 1187 2595.00 2578.00 2597.00 12 2577.00 2680.00 2 -0.23% 17.23%
SHB A 91.98 -0.48% -0.44 989144 92.20 91.44 92.20 121 90.98 93.12 5889 -0.04% -5.97%
SMITH & NEPHEW 1700.00 0.35% 6.00 384002 1692.50 1687.00 1709.00 938 1697.50 1700.00 534 0.74% 16.32%
SNAM 4.73 0.51% 0.02 1702263 4.70 4.69 4.73 1618 4.72 4.73 1200 0.25% 23.94%
SSE 1123.50 -0.22% -2.50 458935 1130.50 1116.50 1131.50 220 1123.00 1123.50 282 -0.09% 4.37%
STANDARD CHARTERED 674.20 -1.40% -9.60 1016227 680.80 673.20 681.20 1085 673.00 674.20 1700 -2.35% 10.45%
Sampo 'A' 40.62 -0.51% -0.21 142950 40.67 40.34 40.76 100 40.33 40.69 100 1.52% 6.11%
Sandvik 161.70 -0.92% -1.50 744260 163.40 159.95 163.45 20 146.00 163.95 3343 4.66% 27.98%
Sanofi 75.78 -0.46% -0.35 617383 75.74 75.38 76.38 73 75.69 75.77 2 -3.61% 0.09%
Schindler N 211.60 -0.28% -0.60 1863 211.80 210.00 211.80 3000 204.00 219.80 3000 1.54% 11.60%
Schindler PS 217.50 -0.18% -0.40 7420 217.30 215.40 217.50 260 207.30 227.70 260 1.40% 11.65%
Schneider Electric 75.08 -0.08% -0.06 196718 74.73 74.52 75.16 120 74.84 75.30 120 2.65% 25.38%
Siemens 104.10 -1.05% -1.10 242933 104.98 103.74 105.06 200 104.08 104.12 120 -0.06% 6.41%
Société Générale 21.25 -1.16% -0.25 850116 21.64 21.02 21.64 228 21.21 21.36 260 -3.58% -23.49%
Svenska Cellulos B 74.62 -0.05% -0.04 712317 74.60 74.16 74.84 7264 73.58 75.62 7255 3.61% 8.43%
Svenska Cellulosa A 88.10 3.28% 2.80 5 88.10 88.10 88.10 418 86.70 89.60 493 5.64% 22.02%
Swatch Group I 257.70 -1.57% -4.10 51197 259.80 256.60 260.10 100 256.10 258.90 500 -2.94% -9.83%
Swatch Group N 49.08 -1.52% -0.76 918 49.56 48.90 49.56 1155 48.36 56.80 83 -3.86% -13.13%
Swedbank A 140.40 -0.53% -0.75 525164 141.05 139.45 141.35 300 139.65 142.65 78 1.04% -28.91%
Swiss Re N 98.80 0.78% 0.76 149935 98.82 98.46 99.10 573 97.52 99.10 83 0.12% 9.95%
Swisscom N - - - - - - - - - - - - -
TELEFÓNICA 7.45 -0.63% -0.05 1998026 7.49 7.42 7.50 2206 7.45 7.45 2206 0.04% 1.13%
TENARIS 10.79 -1.33% -0.14 776672 10.86 10.77 11.08 750 10.79 10.79 1200 0.70% 14.67%
TESCO 224.60 -2.22% -5.10 5011219 228.60 223.20 229.60 5200 224.50 224.70 2146 -2.01% 18.18%
Telecom Italia 0.46 -0.91% -0.00 2061968 0.46 0.46 0.47 9230 0.46 0.46 15000 2.44% -5.76%
Telecom Italia Di Ri 0.44 -0.56% -0.00 5230162 0.44 0.44 0.45 17000 0.44 0.45 114219 3.58% 6.67%
Telefónica Dtl. 2.47 -3.06% -0.08 2841837 2.54 2.46 2.55 1983 2.47 2.48 1983 -3.32% -27.82%
Telenor 189.25 0.53% 1.00 686331 188.20 187.40 189.40 2328 168.80 190.30 550 2.49% 13.12%
Telia Company 41.26 0.41% 0.17 1794609 41.20 40.96 41.41 5000 40.59 41.89 13089 1.65% -1.41%
Total 47.27 0.82% 0.39 1233597 47.10 46.78 47.34 150 47.10 47.45 150 -1.10% 2.16%
UBS Group N 11.50 -1.08% -0.12 1518745 11.62 11.41 11.62 2468 11.40 11.72 5000 -1.46% -5.43%
UCB 70.36 0.00% 0.00 44802 69.96 69.72 70.48 180 70.32 70.36 50 2.12% -1.07%
UNICREDIT 10.15 1.38% 0.14 774996 10.15 10.21 10.24 220 10.14 10.15 1489 1.40% 2.89%
UNILEVER 4972.00 0.59% 29.00 277679 4939.50 4925.50 4976.50 206 4971.00 4973.50 100 1.28% 20.74%
Unilever 54.59 0.18% 0.10 536059 54.36 54.17 54.67 309 54.59 54.63 493 0.87% 13.02%
VODAFONE GROUP 127.94 -0.76% -0.98 5310874 128.36 127.78 128.76 5986 127.82 128.14 3868 -1.54% -16.29%
Vinci 89.38 -0.45% -0.40 178933 89.42 89.06 89.74 100 89.12 89.40 50 -0.87% 23.76%
Vivendi