21.08.2019 20:47:03
STXE TM LARGE PR.EUR
320.54
$$$
3.5800
1.13%
21.08.2019 17:50
 
Chart
Kursdaten
Kurs 320.54 Eröffnung 320.54
Diff. absolut 3.58 Tages-Hoch 320.54
Diff. % 1.13 % Tages-Tief 320.54
Volumen - Umsatz -
Schlusskurs vom 20.08.2019 316.96 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.08.2019 / 17:50
Währung $$$ Aktualisierungsstand 21.08.2019 / 20:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.38% 335.1 284.2
1 Woche 2.46% 320.5 312.0
1 Monat -2.90% 333.9 312.0
3 Monate -0.78% 335.1 312.0
6 Monate 1.86% 335.1 312.0
1 Jahr -0.94% 335.1 281.2
3 Jahre 10.08% 341.3 281.2
5.36
13
SMI
11.38
16.83
SMI
-12.44
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.36,"chartHeight":17.749671764975,"year":2017,"ID_NOTATION":"2039435"},"2018":{"performance":-12.44,"chartHeight":22.29424748739,"year":2018,"ID_NOTATION":"2039435"},"2019":{"performance":11.38,"chartHeight":21.813533827092,"year":2019,"ID_NOTATION":"2039435"}}
{"2017":{"performance":13,"chartHeight":22.531918662925,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.470865636015,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":23.925667876879,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.089371415644,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.083985004718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":13.11,"chartHeight":22.577399014781,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.928254412272,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.331447378483,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.3,"chartHeight":21.775454946658,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.258367182865,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.862079753455,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.03,"chartHeight":14.670839802877,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.552639068083,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.327280777873,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":11.78,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.08.2019 20:47:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
A.B. Foods 2265.00 0.09% 2.00 173847 2273.00 2265.00 2286.00 220 2261.00 2267.00 500 0.53% 10.38%
A.P. Moller-Maersk ' 7065.00 0.64% 45.00 28 7010.00 7010.00 7070.00 57 7035.00 7105.00 4 7.05% 5.25%
A.P. Moller-Maersk B 7485.00 1.62% 119.00 2891 7406.00 7400.00 7504.00 54 7450.00 7518.00 54 7.05% 3.62%
AB InBev 86.61 1.09% 0.94 413546 86.03 85.83 86.91 4 86.59 86.70 383 3.14% 50.38%
ABB N - - - - - - - - - - - - -
ADIDAS 265.65 1.94% 5.05 124726 262.10 261.90 266.10 63 265.60 265.70 63 4.16% 45.44%
AEGON 3.59 0.22% 0.01 1269570 3.60 3.58 3.62 2355 3.59 3.60 1384 -3.98% -11.79%
ALLIANZ 202.15 0.95% 1.90 255821 200.90 200.75 203.55 24 201.90 202.45 24 2.74% 14.96%
ANGLO AMERICAN 1724.60 0.61% 10.40 730073 1722.60 1697.60 1726.20 289 1722.20 1726.00 226 -3.50% -0.98%
ASML Holding 195.60 0.62% 1.20 102302 193.92 193.92 197.60 25 195.52 195.86 25 4.79% 42.67%
ASSA Abloy B 214.60 -0.05% -0.10 472869 215.90 213.80 216.50 100 213.70 215.80 200 1.42% 36.08%
ATLANTIA 23.43 1.17% 0.27 131604 23.22 23.22 23.51 550 23.42 23.45 686 2.31% 29.45%
AXA 21.58 0.49% 0.10 961127 21.55 21.55 21.79 463 21.57 21.59 463 1.65% 14.39%
Ahold Delhaize 20.97 1.57% 0.33 421779 20.71 20.71 21.00 185 20.97 23.60 2 4.17% -5.24%
Air Liquide 124.65 1.63% 2.00 113454 123.45 123.40 124.75 70 124.25 124.65 50 2.80% 14.94%
Airbus Group 125.98 0.08% 0.10 73148 126.66 126.52 128.28 101 127.78 127.98 121 5.04% 52.81%
Akzo Nobel 81.70 1.08% 0.87 116792 80.96 80.96 81.88 74 81.69 81.71 74 0.91% 3.45%
Altice A 4.07 -0.15% -0.01 685036 4.08 4.00 4.10 900 4.03 4.07 750 1.98% 140.71%
Amadeus IT 68.32 1.27% 0.86 235625 67.64 67.58 68.84 207 68.28 68.48 400 3.08% 12.18%
ArcelorMittal 12.14 1.86% 0.22 420145 12.04 12.04 12.32 750 12.13 12.16 409 5.80% -33.12%
Assicurazioni Genera 16.36 0.62% 0.10 724691 16.30 16.29 16.48 872 16.36 16.38 689 3.15% 12.14%
AstraZeneca 7421.00 1.95% 142.00 384459 7227.00 7190.00 7435.00 68 7412.00 7423.00 288 2.49% 26.64%
Atlas Copco A 277.80 1.31% 3.60 469129 273.90 273.90 280.80 410 233.00 280.30 200 4.32% 32.30%
Atlas Copco B 249.00 0.93% 2.30 115476 248.40 248.40 252.50 200 242.50 251.00 100 5.24% 28.74%
Aviva 358.50 0.22% 0.80 314747 357.70 357.50 362.50 500 353.00 358.60 2294 -3.11% -4.20%
B Sky B Group - - - - - - - - - - - - -
BAE SYSTEMS 564.80 2.58% 14.20 959990 552.80 552.00 565.20 908 562.80 565.80 34 2.84% 22.76%
BASF 58.97 2.09% 1.21 561166 58.00 58.00 59.24 86 58.89 58.98 298 3.00% -10.87%
BAYER 67.03 1.50% 0.99 700520 66.41 65.89 67.18 308 67.00 67.08 75 4.80% 10.41%
BBVA 4.23 -25.54% -1.45 3167224 4.22 4.21 4.26 3964 4.23 4.24 2000 -0.22% -34.96%
BEIERSDORF 111.40 1.23% 1.35 64117 110.40 110.10 111.45 120 111.35 111.45 6 3.05% 22.07%
BG GROUP - - - - - - - - - - - - -
BHP Group 1706.80 -1.30% -22.40 1683579 1728.10 1703.20 1728.60 473 1706.00 1708.80 2400 -3.99% 3.57%
BMW 60.58 1.39% 0.83 271392 59.83 59.83 61.08 7 60.57 60.59 220 1.68% -14.34%
BMW Vz 48.94 1.33% 0.64 3797 48.56 48.56 49.44 50 48.78 49.06 30 0.74% -20.74%
BNP Paribas 40.62 0.41% 0.17 743202 40.58 40.58 41.17 93 40.62 40.63 12 3.28% 2.86%
BP 498.70 1.00% 4.95 7656710 496.00 495.30 500.80 4872 498.50 498.80 1713 0.34% 0.46%
BRIT AMER TOBACCO 3016.50 1.41% 42.00 202681 2991.00 2990.00 3050.00 234 3014.50 3020.50 400 0.60% 20.49%
BT GROUP 161.56 -0.63% -1.02 2655761 162.36 160.94 164.02 2096 161.42 161.52 7600 -3.76% -32.03%
Banco Santander 3.48 -0.14% -0.01 7002009 3.49 3.48 3.54 2177 3.48 3.48 4559 0.32% -12.28%
Bankia 1.60 -0.06% -0.00 2056894 1.62 1.60 1.63 23686 1.59 1.60 1500 1.76% -37.53%
Barclays Bank 139.26 0.96% 1.32 5191484 138.54 138.54 140.46 3544 139.20 139.46 3544 0.55% -7.00%
CENTRICA 64.64 -0.31% -0.20 3195298 65.00 64.20 65.20 2347 64.60 64.68 1400 -0.95% -52.15%
CEZ 540.50 0.00% 0.00 - 540.50 540.50 540.50 1920 512.00 518.00 1920 - 1.41%
COLOPLAST 823.20 -1.65% -13.80 49241 839.00 823.20 844.20 200 823.20 847.40 99 2.67% 36.34%
CONTINENTAL 107.88 2.31% 2.44 181550 105.76 105.68 108.96 62 107.76 108.06 46 -0.02% -10.25%
CRH PLC 29.25 2.56% 0.73 86575 28.92 28.78 29.40 236 28.99 29.60 244 2.31% 27.73%
CS Group N - - - - - - - - - - - - -
Caixabank SA 2.00 -0.45% -0.01 1820722 2.03 2.00 2.04 3405 2.00 2.00 3405 -0.55% -36.64%
Carrefour 15.59 0.68% 0.10 227831 15.45 15.43 15.64 2231 15.48 15.60 300 1.43% 5.06%
Christian Dior 456.60 3.16% 14.00 3260 446.80 446.60 459.20 30 455.40 456.80 3 4.97% 36.79%
Commerzbank 4.92 -0.91% -0.04 1002243 4.98 4.90 4.99 410 4.92 4.93 460 2.43% -54.13%
Compagnie de Saint-G 32.16 0.67% 0.21 259963 32.14 32.05 32.54 154 32.10 32.16 232 1.12% 8.72%
Compass Group 2085.00 0.63% 13.00 459233 2070.00 2068.00 2090.00 200 2084.00 2093.00 242 3.58% 26.71%
Crédit Agricole 10.12 0.00% 0.00 713913 10.18 10.12 10.28 500 10.12 10.15 477 1.96% 7.63%
DEUTSCHE BANK 6.34 0.75% 0.05 1728007 6.31 6.30 6.43 480 6.34 6.35 1000 4.78% -9.05%
DEUTSCHE BOERSE 130.90 1.24% 1.60 97968 130.05 129.60 131.30 58 130.90 131.30 58 3.15% 25.08%
DEUTSCHE POST 29.08 1.55% 0.45 302231 28.72 28.72 29.14 30 29.07 29.08 315 2.54% 21.57%
DNB ASA 145.50 -0.51% -0.75 822438 146.20 143.55 147.45 1077 143.10 146.40 72 0.52% 5.47%
Daimler 41.94 1.39% 0.57 883590 41.40 41.34 42.15 80 41.92 41.95 306 0.94% -8.65%
Danone 80.40 0.93% 0.74 238212 79.84 79.84 80.60 149 80.38 80.42 149 2.42% 30.82%
Danske Bank 89.16 0.07% 0.06 397316 89.82 88.66 90.46 91 88.46 91.24 686 0.20% -30.70%
Dassault Systèmes 132.15 2.64% 3.40 54770 128.65 128.65 132.47 38 131.75 132.35 40 5.01% 27.99%
Deutsche Telekom 14.89 -0.49% -0.07 2159755 14.89 14.86 14.97 423 14.89 14.91 333 2.62% 0.43%
Diageo 3477.50 1.09% 37.50 615068 3438.50 3433.00 3487.50 443 3473.00 3478.50 476 2.64% 24.22%
E.D.F. 10.55 0.67% 0.07 300232 10.57 10.45 10.59 1200 10.54 10.57 521 0.91% -23.63%
E.ON 8.19 -0.24% -0.02 2046230 8.22 8.16 8.23 240 8.19 8.19 723 0.11% -5.18%
EDP-ENERGIAS 3.37 0.30% 0.01 829125 3.36 3.35 3.39 1410 3.37 3.37 1839 1.57% 10.50%
ENEL 6.30 0.62% 0.04 7006781 6.26 6.26 6.33 3150 6.30 6.31 3150 5.10% 25.25%
ENI 13.38 1.72% 0.23 1395657 13.18 13.17 13.45 750 13.37 13.38 1394 2.48% -2.46%
EXPERIAN 2569.00 2.64% 66.00 171951 2517.00 2514.00 2569.00 201 2566.00 2568.00 180 3.34% 35.35%
Endesa 23.27 0.00% 0.00 123853 23.30 23.17 23.43 261 23.20 23.29 550 1.31% 15.20%
Engie S.A. 13.51 0.33% 0.04 427861 13.57 13.46 13.58 415 13.51 14.50 269 1.69% 8.12%
Equinor 153.15 2.54% 3.80 1426468 149.30 149.30 153.20 70 152.05 154.50 68 3.03% -16.83%
Ericsson B 80.44 -1.18% -0.96 1603527 81.32 80.44 81.54 2500 78.04 82.60 2500 -0.10% 3.45%
Ericsson Telefon A 81.40 -1.21% -1.00 568 82.20 81.40 82.30 600 79.90 82.80 200 -0.61% 5.30%
EssilorLuxottica 131.35 2.02% 2.60 186995 129.50 129.30 132.30 23 131.35 131.65 39 2.62% 18.71%
Evonik Industries 22.22 1.79% 0.39 116082 21.95 21.94 22.46 228 22.12 22.34 228 3.45% 1.74%
FERROVIAL 25.55 0.83% 0.21 704793 25.47 25.30 25.66 300 25.55 25.56 200 2.00% 43.54%
FORTUM 20.42 0.54% 0.11 157564 20.35 20.28 20.45 100 20.28 20.44 200 0.44% 7.33%
FRESENIUS 43.96 1.06% 0.46 240787 43.57 43.50 44.11 115 43.91 43.97 138 5.12% 3.88%
FRESENIUS MED. CARE 59.78 -1.19% -0.72 224107 60.56 59.56 60.70 296 59.74 59.82 95 1.60% 5.81%
Fiat Chrysler 11.55 3.32% 0.37 1306823 11.22 11.21 11.63 800 11.54 11.56 733 1.52% -8.70%
GBL 82.42 1.60% 1.30 11809 81.76 81.72 82.64 45 82.38 82.48 245 3.00% 8.68%
GLAXOSMITHKLINE 1679.60 1.01% 16.80 858461 1663.40 1659.90 1681.40 641 1679.00 1679.60 641 1.54% 12.54%
Givaudan N - - - - - - - - - - - - -
Glencore Plc 233.10 1.77% 4.05 7110322 230.25 229.90 233.97 2418 232.95 233.30 2173 1.61% -19.80%
HENKEL Vz 86.76 1.31% 1.12 64460 85.72 85.70 87.02 100 86.74 86.80 42 2.24% -8.98%
HERMES INTL 626.80 2.82% 17.20 8107 613.20 613.20 628.40 20 626.80 628.80 8 4.15% 29.53%
HSBC Holdings 599.90 0.54% 3.20 3410698 598.60 598.10 604.10 827 598.60 599.80 2000 -0.28% -6.96%
Heineken 96.22 1.61% 1.52 170809 94.78 94.78 96.26 52 96.06 96.26 108 4.09% 24.90%
Heineken Holding 89.75 1.93% 1.70 20734 88.15 88.15 89.75 60 89.60 89.80 28 3.64% 22.11%
Henkel & Co. 79.20 1.34% 1.05 22707 78.45 78.10 79.30 50 79.00 79.20 50 2.13% -6.99%
Hennes & Mauritz B 177.60 1.13% 1.98 1229227 175.50 175.30 178.44 100 176.66 178.46 100 6.62% 40.80%
IAG 421.10 1.08% 4.50 306875 417.80 417.80 422.90 1500 420.50 421.40 529 -1.08% -31.77%
IBERDROLA 9.34 0.60% 0.06 3590943 9.30 9.29 9.36 1763 9.34 9.35 1000 4.78% 29.42%
ING Groep 8.41 -0.65% -0.06 2523678 8.51 8.41 8.55 373 8.41 8.41 1369 0.33% -12.32%
INTESA SANPAOLO 1.93 1.30% 0.02 5488414 1.91 1.91 1.94 2600 1.93 1.93 5000 4.66% -0.38%
Imperial Brands 2102.00 0.94% 19.50 226242 2090.50 2080.00 2119.50 100 2101.50 2103.00 62 0.74% -11.88%
Inditex Ind De Desno 27.09 2.57% 0.68 585242 26.49 26.49 27.32 633 27.08 27.10 68 5.33% 20.83%
Intesa Sanpaolo SPA - - - - - - - - - - - - -
Investor A 446.20 1.27% 5.60 1992 441.80 441.80 446.20 14 440.60 449.40 100 3.67% 18.17%
Investor B 446.90 0.95% 4.20 179624 443.00 443.00 448.90 100 444.70 448.40 100 3.45% 19.33%
KBC Groep 52.62 1.50% 0.78 182778 52.02 51.80 52.74 250 52.60 52.80 86 2.81% -6.74%
KERING 437.95 0.59% 2.55 61694 439.60 436.80 441.55 11 437.65 438.10 18 2.56% 6.66%
KONE 52.32 2.19% 1.12 67534 51.48 51.48 52.42 1044 52.14 52.84 1039 3.89% 26.01%
Kühne + Nagel N - - - - - - - - - - - - -
L'Oreal 240.80 1.99% 4.70 89770 237.50 237.40 241.50 40 240.30 241.60 40 4.88% 19.68%
LINDE PLC EO 0,001 170.70 0.44% 0.75 161822 170.30 169.75 171.60 98 170.50 170.95 29 1.49% 22.94%
LVMH Moët Henn. L. Vui 367.65 3.78% 13.40 164396 356.30 356.25 370.50 40 366.85 368.45 40 5.98% 42.14%
LafargeHolcim N - - - - - - - - - - - - -
Legal & General 220.90 -1.43% -3.20 2442331 222.70 220.40 224.70 5500 220.80 221.00 600 -3.75% -4.37%
Lloyds Banking Grp 49.59 -0.33% -0.17 13173980 49.76 49.56 49.94 1492 49.58 49.60 16226 1.89% -4.24%
Manz 16.94 0.71% 0.12 35 16.94 16.94 16.94 1286 16.54 17.02 80 6.01% -16.76%
Michelin (CGDE) 92.66 0.67% 0.62 153889 92.10 91.74 93.60 53 92.46 92.68 34 -0.54% 7.15%
Münchener Rück 220.40 0.78% 1.70 62099 219.10 219.10 221.60 46 220.30 220.50 46 2.61% 15.76%
NATIONAL GRID 855.00 0.41% 3.50 709655 852.70 851.00 856.00 576 854.10 855.70 1673 1.77% 11.94%
NEXT 5760.00 2.09% 118.00 40541 5728.00 5684.00 5778.00 3 5758.00 5762.00 70 0.35% 44.72%
NOKIA 4.66 0.22% 0.01 2388067 4.65 4.64 4.71 4000 4.63 4.71 7489 0.93% -7.24%
Natixis 3.54 1.17% 0.04 750408 3.52 3.51 3.56 1560 3.53 3.54 1915 3.15% -13.92%
Naturgy Energy Group 23.73 0.21% 0.05 107053 23.72 23.71 23.88 21 23.72 23.74 366 1.58% 6.22%
Nestlé N - - - - - - - - - - - - -
Nordea Bank 59.20 0.34% 0.20 879944 59.08 58.97 59.71 5000 58.50 59.79 3000 2.23% -20.70%
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 350.80 1.80% 6.20 597422 345.50 343.75 350.80 150 348.90 350.75 900 3.33% 17.88%
OLD MUTUAL LTD. 98.95 2.56% 2.47 191777 97.17 97.17 99.25 19727 97.68 99.05 234 3.91% -14.70%
ORANGE SA 13.52 0.15% 0.02 1047760 13.53 13.50 13.60 490 13.52 13.53 490 2.11% -4.69%
PEARSON 828.20 0.98% 8.00 170473 824.40 820.40 833.00 994 828.40 830.00 609 2.20% -11.48%
PHILIPS 42.23 0.55% 0.23 396440 42.05 41.84 42.25 118 42.20 42.23 332 3.94% 36.36%
PRUDENTIAL 1416.00 0.46% 6.50 1485245 1418.00 1414.50 1443.50 569 1414.50 1415.50 320 -0.49% 0.82%
Pernod-Ricard 165.05 4.59% 7.25 171005 159.65 159.35 165.30 6 165.00 165.10 50 6.83% 16.77%
Publicis Groupe 42.93 2.31% 0.97 125686 41.94 41.94 43.23 129 42.82 42.99 110 3.52% -13.99%
RECKITT BENCKISER 6215.00 0.65% 40.00 115189 6168.50 6165.00 6249.00 130 6209.00 6219.00 116 1.70% 3.60%
REPSOL 12.79 1.43% 0.18 1020126 12.65 12.65 12.87 928 12.79 12.79 500 0.75% -9.33%
RIO TINTO 3991.50 -0.50% -20.00 578097 4005.00 3978.00 4021.00 123 3987.50 3995.50 123 -1.33% 6.77%
ROLLS ROYCE 784.80 2.11% 16.20 1064052 772.50 770.80 791.60 115 783.80 785.80 658 4.20% -5.06%
RTL Group 42.62 1.72% 0.72 8930 42.04 41.99 42.76 950 42.14 42.64 100 3.30% -9.05%
RWE 25.47 0.91% 0.23 788643 25.47 25.46 25.89 195 25.38 25.48 212 0.16% 33.70%
Relx Plc 1958.50 1.61% 31.00 353952 1936.50 1935.00 1961.25 256 1954.00 1960.00 256 2.78% 21.08%
Renault 50.59 3.37% 1.65 361278 49.10 49.10 51.41 500 50.57 50.71 109 3.92% -7.29%
Richemont N - - - - - - - - - - - - -
Roche GS - - - - - - - - - - - - -
Roche I - - - - - - - - - - - - -
Royal Bk of Scotld G 182.50 -1.00% -1.85 2345134 184.40 182.25 184.45 2321 182.00 182.60 2727 -7.97% -15.43%
Royal Dutch Shell 'B 2309.00 1.76% 40.00 769158 2291.00 2285.00 2316.00 400 2291.00 2327.00 400 -0.52% -1.01%
Royal Dutch Shell A 25.38 1.26% 0.32 1315725 25.21 25.21 25.48 2038 25.34 25.38 392 0.36% -1.32%
Ryanair Holdings 8.53 -1.14% -0.10 72136 8.59 8.51 8.75 300 8.50 8.53 1500 -3.99% -21.04%
SAFRAN 130.40 3.25% 4.10 138382 127.25 127.25 130.40 43 130.05 130.40 69 5.08% 23.95%
SAP SE 109.56 2.37% 2.54 520373 106.98 106.92 109.72 85 109.46 109.64 46 4.03% 25.58%
SEB A 82.62 0.17% 0.14 873043 82.70 82.54 83.08 200 82.54 83.42 132 0.17% -3.91%
SGS N - - - - - - - - - - - - -
SHB A 84.44 0.12% 0.10 563884 84.68 84.15 84.72 300 84.14 85.14 130 2.18% -13.68%
SMITH & NEPHEW 1940.00 1.38% 26.50 197306 1913.50 1913.00 1941.50 1003 1937.00 1939.50 197 3.05% 32.74%
SNAM 4.50 0.02% 0.00 2169689 4.51 4.48 4.56 1226 4.49 4.51 1640 2.39% 17.96%
SSE 1097.00 -0.18% -2.00 377850 1097.50 1095.00 1102.50 300 1096.50 1097.50 300 -1.08% 1.90%
STANDARD CHARTERED 623.00 0.94% 5.80 1006381 616.80 616.40 625.60 395 622.80 623.20 633 2.91% 2.06%
Sampo 'A' 36.97 0.43% 0.16 196658 36.73 36.73 37.21 400 36.92 37.20 100 0.85% -3.42%
Sandvik 139.00 1.94% 2.65 860678 136.85 136.85 139.55 400 138.60 139.50 400 5.42% 10.01%
Sanofi 77.88 1.06% 0.82 243783 77.02 76.72 77.90 229 77.86 78.17 90 3.19% 2.87%
Schindler N - - - - - - - - - - - - -
Schindler PS - - - - - - - - - - - - -
Schneider Electric 74.34 2.06% 1.50 144306 73.00 73.00 74.60 120 74.10 74.56 120 3.16% 24.15%
Siemens 89.06 2.05% 1.79 495670 87.55 87.55 89.35 239 88.82 89.07 102 3.23% -8.96%
Société Générale 22.05 -0.20% -0.04 450459 22.28 22.04 22.46 1214 22.01 22.08 223 2.71% -20.63%
Svenska Cellulos B 78.50 2.00% 1.54 650207 77.50 77.50 79.60 7414 78.20 79.78 7392 6.43% 14.07%
Svenska Cellulosa A 83.60 5.96% 4.70 347 83.90 83.60 83.90 20 82.00 84.50 58 -0.83% 15.79%
Swatch Group I - - - - - - - - - - - - -
Swatch Group N - - - - - - - - - - - - -
Swedbank A 124.10 0.73% 0.90 373757 123.90 123.45 124.85 200 123.60 124.85 200 1.06% -37.16%
Swiss Re N - - - - - - - - - - - - -
Swisscom N 490.00 - - - - - - 113 466.30 503.80 113 -0.83% 4.68%
TELEFÓNICA 5.96 -0.15% -0.01 1991619 5.99 5.95 6.00 3000 5.95 5.96 466 -0.45% -19.12%
TENARIS 9.75 0.97% 0.09 493835 9.74 9.71 9.91 3610 9.66 9.78 800 3.46% 3.59%
TESCO 214.00 -0.97% -2.10 3680918 216.40 213.90 216.40 2322 213.20 214.10 2306 0.14% 12.60%
Telecom Italia 0.46 1.60% 0.01 1078236 0.45 0.45 0.46 90122 0.45 0.46 90122 3.19% -6.15%
Telecom Italia Di Ri 0.43 1.42% 0.01 1903044 0.42 0.42 0.43 11500 0.43 0.43 11300 3.85% 3.28%
Telefónica Dtl. 2.21 1.37% 0.03 819567 2.20 2.19 2.24 2246 2.20 2.22 2246 1.42% -35.39%
Telenor 184.00 0.19% 0.35 281227 184.30 183.45 184.65 100 183.60 186.15 25 1.18% 9.98%
Telia Company 41.17 -0.02% -0.01 1192800 41.19 41.05 41.32 800 41.04 41.56 5000 1.40% -1.62%
Total 44.42 1.82% 0.80 1262010 43.84 43.77 44.56 249 44.43 44.60 150 1.93% -3.99%
UBS Group N - - - - - - - - - - - - -
UCB 68.86 1.03% 0.70 60031 68.20 68.14 68.92 3 68.84 68.86 30 0.88% -3.18%
UNICREDIT 9.61 0.62% 0.06 760596 9.62 9.60 9.72 574 9.59 9.61 1503 4.70% -2.60%
UNILEVER 5113.00 0.91% 46.00 414255 5073.00 5069.00 5120.00 526 5109.00 5146.00 200 3.25% 24.16%
Unilever - - - - - - - - - - - - -
VODAFONE GROUP 150.80 1.84% 2.72 9113861 148.53 148.53 151.42 5992 150.76 150.92 5503 1.18% -1.33%
Vinci 98.32 1.09% 1.06 396409 97.30 96.82 98.42 52 98.14 98.34 116 5.81% 36.14%
Vivendi 25.74 0.94% 0.24 314951 25.55 25.55 25.78 4 25.73 25.75 226