31.03.2020 20:25:52
STXE TM MID RE.EUR
844.00
$$$
19.4100
2.35%
31.03.2020 17:50
 
Chart
Kursdaten
Kurs 844.00 Eröffnung 844.00
Diff. absolut 19.41 Tages-Hoch 844.00
Diff. % 2.35 % Tages-Tief 844.00
Volumen - Umsatz -
Schlusskurs vom 30.03.2020 824.59 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 31.03.2020 / 17:50
Währung $$$ Aktualisierungsstand 31.03.2020 / 20:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.76% 1216.4 737.5
1 Woche 5.53% 850.8 821.9
1 Monat -19.78% 1073.5 737.5
3 Monate -27.76% 1216.4 737.5
6 Monate -21.78% 1216.4 737.5
1 Jahr -18.87% 1216.4 737.5
3 Jahre -13.11% 1216.4 737.5
SMI
26.01
26.51
SMI
-12.47
-10.68
SMI
-27.76
-13.59
2018
2019
2020
{"2018":{"performance":-12.47,"chartHeight":18.830756602319,"year":2018,"ID_NOTATION":"2061056"},"2019":{"performance":26.01,"chartHeight":22,"year":2019,"ID_NOTATION":"2061056"},"2020":{"performance":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"2061056"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-13.59,"chartHeight":19.222650420599,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-26.15,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-21.76,"chartHeight":21.367552932657,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-20.04,"chartHeight":20.99235999667,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-25.91,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.03.2020 20:25:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 791.80 4.29% 32.60 623207 785.00 775.50 796.60 824 792.00 797.20 899 11.07% -28.15%
ACCIONA 96.15 3.28% 3.05 14216 96.25 92.20 96.25 276 95.40 97.75 276 -0.57% 2.56%
ACCOR 24.78 -1.08% -0.27 240952 25.41 24.13 25.94 648 24.65 25.05 155 -3.49% -40.73%
Acerinox 6.17 5.83% 0.34 74030 5.95 5.93 6.17 1476 6.16 8.10 306 1.61% -38.47%
ACS ACTIVIDADES DE C 17.97 9.91% 1.62 210842 16.60 16.21 17.97 1035 17.79 17.97 67 23.97% -49.76%
- - - - - - - - - - - 0.00% 0.00%
Admiral Group 2232.00 1.55% 34.00 135338 2259.00 2225.00 2297.00 1792 2144.00 2234.00 170 5.36% -3.67%
Aena SA 100.25 -0.27% -0.28 222427 100.95 97.90 102.80 63 100.05 100.25 68 -5.56% -41.44%
AGEAS/NV 38.44 9.83% 3.44 225000 35.60 35.01 38.62 2161 38.07 38.78 100 35.35% -27.25%
AGGREKO 489.80 7.91% 35.90 142990 470.00 460.60 490.40 358 489.70 494.10 1971 17.35% -41.20%
ALFA LAVAL 171.00 -0.41% -0.70 413276 174.00 170.30 181.35 100 170.90 171.75 100 5.30% -27.45%
- - - - - - - - - - - 0.00% 0.00%
Alstom 37.77 1.29% 0.48 117174 38.70 37.51 39.38 224 37.80 38.06 455 3.06% -10.22%
- - - - - - - - - - - 0.00% 0.00%
Andritz 27.98 3.63% 0.98 37756 27.10 26.88 27.98 14 27.88 27.98 69 4.56% -27.32%
ANTOFAGASTA 779.40 7.77% 56.20 520563 736.80 736.80 779.60 168 777.80 782.00 340 11.37% -15.36%
Arkema 63.10 3.48% 2.12 66209 61.18 61.12 65.40 388 62.66 63.48 198 11.17% -33.26%
- - - - - - - - - - - 0.00% 0.00%
ASHMORE GROUP 353.60 3.15% 10.80 386474 342.20 338.40 358.40 1598 352.20 355.00 182 2.31% -31.74%
ASHTEAD GROUP 1770.50 9.87% 159.00 206654 1649.50 1643.00 1770.50 501 1763.50 1779.00 476 14.26% -27.02%
ATOS 61.38 1.76% 1.06 101632 60.76 59.80 62.76 145 61.36 61.74 232 9.37% 0.00%
AXEL SPRINGER 54.80 -1.44% -0.80 120 55.30 54.80 55.30 60 54.05 178.00 164 -7.67% -12.46%
Aéroports de Paris 88.60 -1.01% -0.90 21570 91.60 87.20 92.65 71 88.45 88.55 83 -16.65% -49.66%
BABCOCK INT GROUP 380.50 5.64% 20.30 164485 359.50 359.50 389.00 1189 380.10 385.10 4289 6.94% -39.29%
- - - - - - - - - - - 0.00% 0.00%
BCA MONTE DEI PASCHI 1.13 2.45% 0.03 18478 1.13 1.11 1.13 1337 1.11 1.15 1410 3.78% -19.15%
B. COM. PORTUGUES 0.10 -1.62% -0.00 546780 0.11 0.10 0.11 13178 0.10 0.10 91141 -3.72% -49.01%
BA.SABADELL 0.47 2.06% 0.01 3651100 0.48 0.46 0.48 5392 0.47 0.47 5691 0.58% -55.33%
Bank of Ireland 1.73 -3.18% -0.06 708082 1.87 1.69 1.87 200 1.70 1.74 1132 -1.20% -64.55%
BANKINTER 3.31 4.28% 0.14 587827 3.22 3.20 3.33 2595 3.26 3.37 2595 -3.21% -49.40%
- - - - - - - - - - - 0.00% 0.00%
BARRATT DEVELOPMENTS 444.00 -0.58% -2.60 543729 457.10 437.60 459.90 1630 442.20 444.40 686 9.39% -40.34%
- - - - - - - - - - - 0.00% 0.00%
BERKELEY GROUP 3627.00 1.26% 45.00 178539 3648.00 3561.00 3719.00 70 3630.00 3651.00 80 7.82% -25.49%
Bic 50.85 3.02% 1.49 12953 49.78 49.40 51.45 197 50.30 52.00 197 0.10% -17.78%
bioMerieux 101.80 0.39% 0.40 28908 103.10 99.80 104.40 191 100.40 101.90 5 7.16% 28.37%
Boliden 180.70 5.92% 10.10 310929 174.60 172.55 181.20 80 152.20 181.25 100 3.08% -27.43%
Bolloré 2.48 1.47% 0.04 390430 2.45 2.41 2.49 38 2.48 2.52 617 -4.54% -36.08%
Bouygues 26.23 -5.75% -1.60 433322 28.41 26.02 28.64 441 26.06 26.23 267 -8.00% -31.01%
bpost 6.32 -1.86% -0.12 128090 6.59 6.27 6.59 3216 6.21 6.45 200 2.42% -38.35%
BRENNTAG 33.81 4.61% 1.49 76520 32.71 32.36 33.83 191 33.86 33.97 186 4.84% -30.43%
BRITISH LAND CO 334.60 2.80% 9.10 764208 323.70 323.70 347.20 1339 333.70 337.50 5823 -8.10% -47.49%
BUNZL 1617.50 4.76% 73.50 288920 1573.50 1552.00 1622.75 200 1612.50 1615.50 150 14.59% -22.12%
BURBERRY GROUP 1324.00 1.17% 15.25 307883 1323.00 1288.50 1333.00 286 1323.50 1334.00 2824 7.08% -40.14%
Bureau Veritas 17.23 1.26% 0.21 147397 17.19 17.05 17.72 458 17.23 17.52 899 -1.63% -26.05%
Cap Gemini 76.82 -1.97% -1.54 121676 78.46 76.26 79.98 93 76.92 77.54 71 8.81% -29.62%
CAPITA 32.52 0.03% 0.01 1086113 35.80 32.01 36.75 752 32.65 33.66 16811 -6.17% -80.23%
CARLSBERG B 775.00 2.65% 20.00 61801 776.00 755.60 783.40 12 470.00 799.40 162 11.48% -22.06%
Carnival 981.00 8.69% 78.40 1144255 928.60 775.00 1004.00 996 977.60 981.00 191 -7.76% -73.06%
Casino Guichard 35.02 0.40% 0.14 36546 34.91 34.66 35.14 236 35.00 35.42 6 0.07% -15.92%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CHRISTIAN HANSEN 507.60 1.20% 6.00 60211 502.20 501.40 514.60 152 501.40 514.80 152 8.16% -4.26%
- - - - - - - - - - - 0.00% 0.00%
CNH Industrial 5.17 0.47% 0.02 642491 5.24 5.04 5.33 857 5.15 5.23 857 4.87% -47.50%
CNP Assurances 8.80 -1.46% -0.13 216485 9.11 8.75 9.51 221 8.84 9.51 1700 10.79% -50.23%
Coca-Cola HBC 1736.75 6.13% 100.25 297180 1644.50 1636.00 1737.00 667 1720.00 1745.50 232 -2.76% -32.29%
Corporación Financiera 34.65 2.51% 0.85 5502 34.60 33.55 35.25 50 34.60 35.35 135 8.96% -28.19%
Covivio 50.70 -4.70% -2.50 17355 54.80 50.20 54.85 152 50.55 51.75 51 -10.27% -49.85%
Croda Int 4252.00 1.33% 56.00 139150 4220.00 4162.00 4276.00 192 4254.00 4258.00 80 1.58% -16.87%
DLY MAIL & GEN TRUST 681.50 -1.45% -10.00 16625 684.00 675.00 713.00 2192 662.00 693.00 396 4.85% -18.19%
Davide Campari Milan 6.54 -2.17% -0.14 286013 6.69 6.51 6.75 545 6.41 6.55 1121 0.00% -19.91%
DCC 5108.00 -1.35% -70.00 52034 5180.00 4978.00 5268.00 19 5100.00 5116.00 17 6.35% -21.90%
DEUTSCHE LUFTHANSA 8.58 -0.88% -0.08 1149716 8.93 8.49 9.03 1000 8.56 8.67 456 -12.06% -47.56%
Deutsche Wohnen 34.35 0.94% 0.32 362018 34.46 33.81 35.30 96 34.35 34.42 229 8.70% -5.71%
Direct Line Insuranc 296.20 6.97% 19.30 793187 283.50 282.00 300.50 6540 294.10 298.60 2411 21.97% -5.49%
DIA 0.11 4.52% 0.00 62521 0.12 0.11 0.12 43394 0.11 0.11 24061 31.36% 8.19%
Dixons Carphone 76.14 7.88% 5.56 1379259 70.92 70.34 79.14 6747 75.86 77.14 2993 -2.51% -47.49%
- - - - - - - - - - - 0.00% 0.00%
DRAX GROUP 152.30 1.26% 1.90 142497 147.40 146.20 156.30 34895 145.10 158.70 26765 14.51% -51.37%
DSV Panalpina 621.80 2.37% 14.40 170426 636.50 611.60 643.90 124 612.20 630.00 124 20.74% -19.18%
- - - - - - - - - - - 0.00% 0.00%
EasyJet 571.60 4.00% 22.00 529738 563.40 563.40 596.60 655 566.60 579.40 4818 -1.07% -59.73%
Edenred 38.45 1.00% 0.38 64985 38.35 37.65 38.49 217 38.35 38.62 507 2.83% -16.41%
EDP Renováveis 10.84 3.44% 0.36 58322 10.52 10.42 10.96 249 10.80 11.12 335 15.07% 4.23%
Eiffage 64.66 -3.20% -2.14 123797 66.92 63.16 68.65 86 64.48 65.36 85 7.16% -36.92%
Electrolux B 123.80 1.89% 2.30 509026 123.00 122.55 126.35 100 123.50 124.10 100 10.04% -46.13%
Elekta B 81.98 5.26% 4.10 204762 80.90 77.92 82.24 15 74.50 82.00 500 10.31% -33.51%
Elisa Corp. 56.08 2.30% 1.26 200086 55.68 55.00 57.36 15 47.00 57.00 10 10.13% 13.96%
- - - - - - - - - - - 0.00% 0.00%
ENAGAS 18.14 0.83% 0.15 305790 18.14 17.72 18.34 2266 17.91 18.34 933 0.89% -20.70%
ERSTE GROUP BANK 17.03 0.21% 0.04 278661 17.60 16.90 17.80 400 17.00 17.23 226 -16.36% -49.38%
Eurazeo 40.90 -1.30% -0.54 5356 41.96 40.88 43.70 234 40.08 41.40 56 3.75% -33.01%
Eutelsat Communicati 9.42 4.20% 0.38 161955 9.18 9.08 9.54 801 9.43 9.48 925 6.13% -35.35%
Exor NV 47.65 1.82% 0.85 26237 47.40 47.17 49.50 421 47.50 48.04 432 12.51% -31.38%
Faurecia 27.21 1.53% 0.41 142404 26.95 26.71 28.42 414 27.17 27.39 54 -4.49% -43.28%
Ferguson 5026.00 3.44% 167.00 118692 4948.00 4880.00 5170.00 13 5024.00 5036.00 50 10.81% -27.46%
Fielmann 53.35 3.29% 1.70 14135 52.80 51.90 53.50 217 53.25 54.35 240 7.43% -25.80%
Financiere de L'Odet 524.00 0.00% 0.00 - 524.00 524.00 524.00 2 512.00 580.00 23 0.00% -33.50%
FLSMIDTH & CO 155.30 1.70% 2.60 13971 157.80 154.35 161.90 44 152.10 163.90 44 5.72% -41.46%
FRAPORT 37.01 0.14% 0.05 95573 38.28 36.45 38.42 148 36.89 37.35 1100 2.86% -51.32%
Frasers Group 178.70 -3.85% -7.15 45023 190.90 178.70 195.80 2528 175.50 182.00 475 -23.37% -60.93%
FRESNILLO 661.00 -5.00% -34.80 221535 699.60 656.40 718.60 2744 655.00 667.40 1446 -7.58% 2.61%
FUCHS PETROLUB 29.35 2.44% 0.70 6263 29.55 28.55 29.75 124 28.45 29.25 78 0.86% -26.26%
FUCHS PETROLUB PRF 32.02 0.88% 0.28 20297 32.38 31.50 33.08 76 31.72 32.58 258 -3.81% -27.36%
G4S Plc 90.90 4.70% 4.08 5969077 89.02 88.90 94.78 2607 90.56 92.32 23678 8.73% -58.47%
Galp Energia 10.37 4.55% 0.45 188901 10.12 10.04 10.38 1304 10.29 10.47 305 10.62% -30.46%
- - - - - - - - - - - 0.00% 0.00%
GEA GROUP 18.59 2.14% 0.39 50499 18.64 18.33 19.12 1102 18.44 18.81 2117 1.92% -37.09%
- - - - - - - - - - - 0.00% 0.00%
Gecina 119.40 -2.21% -2.70 64833 124.00 118.20 127.00 286 117.50 119.40 38 3.83% -25.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Getlink SE 10.91 2.15% 0.23 240747 10.83 10.61 11.41 85 10.93 10.95 120 9.10% -29.79%
Gjensidige Forsikr 178.15 3.28% 5.65 119183 177.65 175.50 181.65 2682 176.80 178.55 329 4.03% -3.34%
GLANBIA 9.51 0.11% 0.01 51465 9.59 9.28 9.71 4973 9.37 9.62 4973 9.76% -9.13%
- - - - - - - - - - - 0.00% 0.00%
Grifols CL.B 18.12 -0.33% -0.06 62006 18.38 17.58 18.38 700 18.08 18.34 400 5.10% -12.04%
GRIFOLS CL. A 30.65 -1.10% -0.34 139611 31.02 30.10 31.13 327 30.63 30.74 327 3.83% -2.82%
H. Lundbeck 202.50 4.98% 9.60 28088 197.00 194.00 203.10 1736 201.00 203.80 1774 4.22% -20.43%
Hammerson 75.30 13.95% 9.22 941754 68.78 68.00 78.44 5476 74.50 82.00 1442 -14.12% -75.66%
Hannover Rueck 131.00 1.71% 2.20 49570 132.80 129.60 134.20 70 130.60 131.00 10 0.61% -24.01%
HARGREAVES LANSDOWN 1380.50 1.88% 25.50 72592 1384.00 1360.50 1418.50 293 1380.50 1385.00 292 9.48% -28.56%
HeidelbergCement AG 38.87 4.97% 1.84 228983 37.54 37.01 38.90 865 38.60 38.92 8 6.03% -40.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Hexagon B 425.50 3.70% 15.20 538183 418.50 415.80 428.40 141 394.60 430.00 490 9.33% -18.67%
HIKMA PHARMA 2034.00 4.17% 81.50 120194 1957.00 1957.00 2063.00 197 2032.00 2038.00 192 13.54% 2.52%
HOCHTIEF 60.90 5.27% 3.05 39927 59.20 58.35 61.00 54 59.95 62.15 778 7.55% -46.63%
Hugo Boss 23.18 8.17% 1.75 98254 22.36 21.94 23.52 101 23.18 23.23 74 2.29% -46.38%
HUSQVARNA 49.64 1.60% 0.78 319352 49.80 48.69 50.32 100 42.50 55.00 60 5.64% -33.71%
ICADE 71.35 -1.31% -0.95 19622 72.80 71.05 74.45 32 70.15 72.50 37 5.55% -26.37%
Iliad 123.25 -3.30% -4.20 17773 128.05 121.85 129.00 15 123.10 125.05 34 6.71% 6.66%
Imerys 22.26 -4.22% -0.98 52670 23.64 22.14 23.90 15 22.20 22.64 300 -4.63% -40.86%
IMI PLC 750.40 3.13% 22.80 163725 737.20 737.20 762.00 620 744.20 747.20 293 4.75% -36.30%
IMMOFINANZ 16.30 0.74% 0.12 20044 17.04 16.00 17.80 229 16.40 16.68 453 12.34% -32.08%
INCHCAPE 435.90 3.64% 15.30 200381 429.00 429.00 444.20 854 433.00 438.80 838 -2.87% -38.39%
Industrivärden A 193.10 1.42% 2.70 48203 196.50 190.00 197.40 230 192.10 194.90 2580 2.22% -16.91%
Industrivärden C 193.10 1.50% 2.85 45717 195.10 189.90 198.00 18 189.00 194.85 1795 3.85% -14.67%
Infineon Technologie 13.36 -0.67% -0.09 1962356 13.92 13.18 14.13 507 13.35 13.37 507 3.18% -34.11%
Informa Plc 438.20 3.42% 14.50 1220825 436.70 426.10 449.90 4656 436.10 440.80 3344 4.11% -49.03%
INGENICO 96.53 0.05% 0.05 131753 95.86 93.22 98.54 58 95.92 97.30 57 4.99% -0.32%
Intercontinental Hot 3507.00 3.13% 106.50 124002 3422.00 3419.50 3597.50 111 3509.00 3546.00 297 17.29% -32.70%
Intertek Group 4740.00 2.07% 96.00 195367 4700.00 4651.00 4783.00 83 4731.00 4742.00 70 10.57% -18.81%
INTU PROPERTIES 4.60 6.51% 0.28 511696 4.72 4.46 4.90 7373 4.28 5.00 20306 21.31% -86.46%
Investec Plc 149.45 4.00% 5.75 962809 146.70 144.75 153.15 1514 149.00 149.40 33 8.14% -52.76%
Ipsen 46.46 -3.29% -1.58 20245 48.18 45.58 49.50 33 46.26 46.56 40 -5.65% -40.82%
ISS 94.02 4.17% 3.76 154282 92.00 91.00 95.68 233 91.00 99.92 658 4.37% -41.29%
ITV Plc 66.06 5.12% 3.22 3334602 63.18 63.18 66.32 22953 65.64 66.52 43171 12.69% -56.27%
JCDECAUX 16.53 4.82% 0.76 347069 16.15 16.15 16.88 640 16.45 16.55 57 -6.03% -39.58%
JERONIMO MARTINS 16.41 2.74% 0.44 368721 16.12 15.82 16.41 2818 16.29 16.50 6789 3.83% 11.79%
WOOD GROUP (JOHN) 154.45 -0.19% -0.30 1039397 150.20 149.80 161.15 13379 148.50 157.25 4055 6.96% -61.46%
Johnson, Matthey 1798.00 1.30% 23.00 166491 1828.00 1758.50 1852.00 206 1794.00 1806.00 232 -5.09% -39.91%
- - - - - - - - - - - 0.00% 0.00%
JYSKE BANK 170.30 3.37% 5.55 13593 170.00 166.15 175.00 16 162.20 172.60 120 7.68% -30.03%
K+S 5.29 -1.97% -0.11 250963 5.59 5.17 5.64 919 5.29 5.34 150 -8.12% -52.38%
KERRY GROUP A 105.20 3.54% 3.60 766 105.90 102.50 106.60 122 103.40 106.40 122 9.53% -4.71%
Kesko 'A' 49.50 1.23% 0.60 438 49.20 49.20 49.90 16 30.00 65.00 200 12.50% -15.53%
KESKO B 51.26 4.27% 2.10 48973 49.39 49.30 51.54 200 48.00 51.96 110 13.11% -18.76%
KINGFISHER 145.35 1.22% 1.75 1474961 147.75 141.60 150.95 1900 144.75 146.20 4912 -3.55% -33.23%
Kinnevik AB 'B' 164.25 1.70% 2.75 180050 162.05 162.05 170.00 100 162.00 170.00 250 7.70% -28.18%
Klépierre 17.48 -4.59% -0.84 229831 18.51 16.64 18.54 635 17.38 17.58 630 -20.33% -48.28%
Komercni Banka 605.00 0.00% 0.00 - 605.00 605.00 605.00 1100 483.00 476.80 1100 0.00% -24.38%
BOSKALIS WESTMINSTER 16.40 7.97% 1.21 13244 15.73 15.61 16.52 1416 16.20 16.50 449 7.14% -28.16%
Koninklijke DSM 103.45 -0.05% -0.05 109216 105.10 101.45 105.45 65 103.45 103.60 65 4.77% -10.93%
KONINKLIJKE KPN 2.17 0.65% 0.01 3341789 2.16 2.15 2.22 3885 2.17 2.19 5880 2.94% -17.75%
Koninklijke Vopak 47.61 1.97% 0.92 72199 47.22 46.09 47.75 190 47.54 47.62 190 3.88% -1.65%
Lagardère 11.42 7.43% 0.79 145784 10.90 10.73 11.44 1300 11.31 16.00 1842 31.11% -41.91%
LAND SECURITES GRP 551.40 0.73% 4.00 461984 554.80 546.00 563.60 500 551.60 556.60 5055 -8.89% -44.24%
Lanxess 36.44 0.00% 0.00 69717 37.18 35.66 37.91 319 36.04 36.44 40 6.92% -39.21%
Legrand 58.42 2.06% 1.18 272938 58.16 57.64 59.86 216 58.14 58.78 216 1.37% -19.66%
Leonardo S.p.A. 6.04 1.07% 0.06 547039 6.16 5.85 6.33 2964 5.99 6.07 2964 17.28% -42.53%
LONDON STOCK EXCH. 7302.00 0.25% 18.00 92862 7348.00 7082.00 7404.00 56 7290.00 7306.00 15 7.73% -5.76%
- - - - - - - - - - - 0.00% 0.00%
Lundun Petroleum 190.50 12.19% 20.70 503093 178.20 176.00 191.20 66 160.00 190.60 58 13.46% -40.23%
Man Group 124.40 4.06% 4.85 508377 118.35 117.65 125.65 11012 122.85 125.65 16413 8.32% -21.22%
MAPFRE 1.57 -0.33% -0.01 552628 1.59 1.54 1.62 13777 1.51 1.59 1510 1.02% -33.86%
Marks & Spencer (M&S 98.41 -0.13% -0.13 2573368 100.70 97.08 105.95 3122 98.16 98.66 2959 0.09% -53.93%
MEDIASET 3.39 6.10% 0.20 14645 3.33 3.28 3.39 3193 3.35 3.75 2715 20.63% -39.79%
MEDIASET 1.94 0.13% 0.00 8463 1.99 1.94 1.99 14921 1.93 1.98 3611 4.77% -27.33%
Mediobanca 5.07 1.60% 0.08 342686 5.14 4.90 5.21 1094 5.03 5.10 3053 5.45% -48.47%
MEGGITT 288.30 6.50% 17.60 1108867 281.20 274.20 291.80 430 288.50 291.10 1321 4.42% -56.00%
Melrose Industries 93.30 8.29% 7.14 11657242 95.56 91.84 105.60 1196 93.30 93.66 2600 -9.46% -61.30%
MERCK KGAA 93.38 4.41% 3.94 317719 91.26 89.86 93.60 50 92.74 93.46 5 4.48% -11.40%
METSO OYJ 21.56 4.86% 1.00 185350 21.31 20.92 21.63 600 18.00 21.64 258 8.78% -38.85%
MONDI 1382.75 3.48% 46.50 268087 1362.50 1349.00 1388.50 296 1382.50 1386.00 734 11.51% -22.01%
MORRISON WM SMKTS 179.25 -2.53% -4.65 2861241 184.15 176.60 186.53 3927 179.30 179.90 4585 0.14% -10.46%
Mowi 158.65 2.22% 3.45 706683 156.20 155.25 162.30 75 155.20 162.50 1018 -11.10% -30.69%
- - - - - - - - - - - 0.00% 0.00%
Neste Corp 30.60 9.36% 2.62 507031 28.81 28.52 30.79 179 24.00 30.96 171 19.95% -1.35%
NN Group 24.65 0.71% 0.17 206053 24.69 24.33 25.20 335 24.64 24.71 7 4.01% -27.24%
NOKIAN TYRES 22.22 19.21% 3.58 1084315 19.95 19.95 22.22 234 22.14 22.30 267 24.83% -13.51%
Norsk Hydro 22.58 1.94% 0.43 889319 22.53 22.19 22.93 2627 22.40 23.23 2531 -1.91% -30.99%
NOVOZYMES 308.50 0.59% 1.80 89814 314.10 307.70 318.10 227 302.80 315.40 227 7.19% -5.51%
OCI 10.97 3.29% 0.35 39525 10.98 10.69 11.44 2850 10.69 11.39 4303 -8.77% -41.37%
OMV 25.39 1.48% 0.37 56968 25.50 24.51 26.96 42 25.25 25.64 232 0.08% -49.54%
Orion A 36.90 2.50% 0.90 231 37.35 36.90 37.35 170 36.55 37.35 160 14.60% -9.78%
Orion B 37.13 2.06% 0.75 55260 37.20 36.72 37.67 174 37.00 37.42 161 14.42% -10.08%
Orkla ASA 88.58 -1.34% -1.20 440886 91.06 86.04 92.48 138 88.46 89.44 656 6.29% -0.40%
OSRAM Licht 32.58 4.46% 1.39 17234 31.73 31.60 33.26 223 32.25 32.68 50 0.15% -26.19%
Pandora 221.60 2.88% 6.20 71136 217.20 217.20 223.40 175 215.70 224.40 168 3.17% -23.53%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
PENNON GROUP 1072.00 -4.07% -45.50 194975 1104.50 1056.00 1129.00 249 1071.50 1074.50 349 14.73% 9.18%
PERSIMMON 1918.50 4.92% 90.00 215568 1898.00 1811.00 1935.00 130 1920.00 1929.50 413 14.50% -28.87%
PETROFAC 193.65 1.14% 2.17 160122 192.95 190.60 201.00 1725 191.65 202.20 25694 5.19% -49.50%
Peugeot 12.15 3.05% 0.36 595650 12.02 11.82 12.25 456 12.08 12.24 450 3.89% -42.99%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1376.50 0.55% 7.50 256176 1410.00 1350.00 1436.00 280 1374.50 1388.50 69 3.85% 14.66%
PORSCHE AUTOMOBIL 38.47 2.12% 0.80 74841 38.25 37.54 39.14 242 38.22 38.87 28 2.64% -42.38%
PROSIEBEN MEDIA 7.17 7.35% 0.49 358197 6.95 6.88 7.26 592 7.16 7.29 253 10.43% -48.53%
Provident Financial 217.60 6.72% 13.70 98267 216.60 204.90 218.80 635 217.60 226.40 5385 16.15% -52.58%
PROXIMUS 20.89 -2.43% -0.52 125921 21.36 20.79 21.87 416 20.91 29.80 974 3.62% -18.17%
PRYSMIAN 14.65 -4.59% -0.70 574730 15.54 14.42 15.61 197 14.54 14.77 941 -11.85% -32.11%
- - - - - - - - - - - 0.00% 0.00%
QIAGEN 36.65 0.23% 0.09 481287 36.92 36.50 36.94 300 36.61 36.71 455 0.55% 20.88%
Raiffeisenbank Bank 13.38 -1.65% -0.23 71361 13.95 13.29 14.09 55 13.20 13.62 293 -5.88% -40.05%
Randstad Holding N.V 32.19 3.17% 0.99 82185 31.60 31.39 32.36 317 32.01 32.19 14 2.55% -40.89%
RED ELECTRICA 16.42 -2.75% -0.47 757390 16.93 16.16 17.05 439 16.42 16.45 439 12.20% -8.09%
RENTOKIL INITIAL 386.60 0.94% 3.60 1107225 397.20 381.80 411.00 223 386.10 388.10 1410 4.01% -14.70%
- - - - - - - - - - - 0.00% 0.00%
Rexel 6.76 -3.67% -0.26 564601 7.07 6.70 7.18 953 6.75 6.90 1551 0.45% -42.82%
Royal Mail 124.80 -1.27% -1.60 1688892 126.00 123.15 128.50 2391 124.70 125.95 2329 -18.19% -45.07%
RSA INSURANCE GROUP 419.90 0.05% 0.20 232792 429.30 414.80 436.50 600 420.90 437.30 9503 10.62% -25.60%
Rémy Cointreau 99.35 -2.31% -2.35 32821 102.00 99.30 104.60 33 99.50 101.00 40 8.88% -9.02%
SAGE GROUP 594.40 -0.17% -1.00 450204 599.00 588.40 609.80 672 594.40 597.60 822 5.95% -20.77%
Sainsbury (J) 211.00 0.33% 0.70 1637428 208.20 206.90 224.60 1808 210.70 211.30 3700 3.69% -8.66%
SAIPEM 2.24 0.99% 0.02 162415 2.29 2.22 2.34 2465 2.23 2.26 9066 -1.71% -48.88%
SALVATORE FERRAGAMO 12.00 -4.23% -0.53 38661 12.57 12.00 12.64 1325 11.91 12.07 456 -12.76% -36.15%
SBM Offshore 12.07 1.64% 0.20 123251 11.99 11.88 12.22 740 12.05 12.17 2751 1.81% -27.44%
Schibsted 198.45 1.87% 3.65 26589 199.55 195.55 201.20 1721 196.40 198.85 100 6.04% -25.37%
SCHIBSTED ASA B NK-, 188.40 1.24% 2.30 15052 189.40 185.70 191.30 2564 184.90 188.60 100 2.50% -25.24%
Schroders 2030.00 5.40% 104.00 511 1972.00 1972.00 2030.00 447 1930.00 2060.00 68 26.56% -19.92%
SCHRODERS VTG 2491.00 -1.46% -37.00 65913 2571.00 2428.00 2609.00 1130 2462.00 2510.00 647 4.97% -25.46%
SCOR SE 20.00 0.18% 0.04 130834 20.04 19.40 20.37 810 19.88 20.12 422 -14.38% -46.64%
- - - - - - - - - - - 0.00% 0.00%
SEB 111.10 4.32% 4.60 8120 109.00 107.80 111.10 63 111.30 111.80 12 1.18% -16.21%
Securitas B 107.10 2.00% 2.10 126925 106.90 104.55 108.55 2450 100.00 109.00 145 7.19% -33.48%
SEGRO 761.00 1.30% 9.80 1294831 758.60 732.20 771.60 908 760.60 762.20 1411 0.26% -15.03%
SES 5.30 -0.86% -0.05 349111 5.39 5.20 5.44 1232 5.30 5.40 1544 -6.52% -57.58%
SEVERN TRENT 2272.00 -2.15% -50.00 197539 2329.00 2248.00 2352.00 140 2274.00 2293.00 3736 9.81% -9.98%
SIKA 166.20 - - - - - - 334 159.40 174.60 322 0.97% 33.28%
Skanska B 152.65 4.45% 6.50 372700 149.00 144.40 155.10 1715 144.00 154.00 450 -0.81% -27.89%
SKF A 129.60 0.00% 0.00 - 129.60 129.60 129.60 200 135.40 138.60 452 10.77% -31.21%
SKF B 137.00 4.46% 5.85 1251025 135.95 134.25 138.95 100 110.00 139.00 300 11.52% -27.69%
Smiths Group 1216.50 10.12% 111.75 515050 1166.00 1150.00 1220.00 400 1210.00 1231.00 1580 20.74% -27.80%
SMURFIT KAPPA GRP 25.54 3.23% 0.80 98238 25.04 24.86 25.82 620 21.00 25.96 1844 8.31% -25.45%
Sodexo 60.94 2.08% 1.24 51716 60.22 59.58 63.76 669 60.62 61.46 90 -0.10% -42.43%
Sofina 186.60 1.08% 2.00 3699 186.60 185.20 189.60 23 185.40 189.20 116 0.54% -3.22%
Solvay 65.70 0.09% 0.06 16502 66.36 64.86 68.20 112 65.58 66.38 176 -3.69% -36.46%
- - - - - - - - - - - 0.00% 0.00%
ST JAMES'S PLACE 764.40 1.22% 9.20 370050 759.80 749.40 785.00 138 763.80 770.80 3542 7.42% -34.41%
Standard Life Aberde 226.30 0.85% 1.90 1077881 224.30 219.90 231.30 4579 225.00 229.10 32848 13.72% -31.13%
STMicroelectronics 19.84 2.35% 0.46 248755 19.83 19.19 19.98 600 19.77 19.86 600 10.28% -17.37%
Stora Enso Oyj R 9.22 5.68% 0.50 844461 9.04 9.03 9.37 500 9.16 9.25 500 12.08% -29.16%
Strabag 20.45 4.76% 0.93 415 20.50 20.25 20.75 26 20.60 20.80 55 14.89% -34.35%
Subsea 7 49.87 6.56% 3.07 806784 47.56 46.70 50.50 7018 48.81 50.20 882 3.90% -52.28%
SUEDZUCKER 13.06 1.87% 0.24 26075 12.97 12.72 13.17 167 12.90 17.85 140 9.66% -20.32%
Suez Environnement 9.26 -2.22% -0.21 245836 9.88 9.15 9.97 1079 9.22 9.34 1079 2.28% -31.41%
- - - - - - - - - - - 0.00% 0.00%
SWEDISH MATCH 562.20 4.50% 24.20 223382 542.00 540.60 566.60 10 500.00 600.00 200 8.07% 16.78%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Symrise 84.84 3.92% 3.20 88862 82.90 82.70 84.94 114 84.70 84.86 101 3.14% -9.74%
TALK TALK TELECOM 84.60 -2.14% -1.85 59582 89.65 83.80 89.95 16847 83.15 86.10 7211 4.19% -27.44%
TATE & LYLE 648.60 5.16% 31.80 260938 629.00 627.60 653.60 599 648.80 650.40 11 14.19% -14.81%
Taylor Wimpey 117.20 -0.49% -0.57 3312413 120.65 113.70 122.80 4895 117.30 117.75 4697 1.25% -39.54%
TechnipFMC 6.26 4.89% 0.29 666099 6.18 6.04 6.31 3000 6.27 6.29 279 0.71% -66.95%
Tele2 B 132.50 0.49% 0.65 796425 133.50 131.40 137.40 500 131.00 135.00 1000 5.75% -2.32%
Telekom Austria 6.43 -1.68% -0.11 10486 6.56 6.38 6.68 835 6.25 6.55 869 9.35% -12.04%
Telenet Group Holdin 27.44 -3.85% -1.10 25775 29.34 27.22 29.34 80 26.88 27.94 332 -7.92% -31.61%
TERNA 5.80 0.45% 0.03 733385 5.80 5.64 5.86 1171 5.80 5.81 1171 7.80% -2.78%
Thales 76.91 5.04% 3.69 75702 73.52 73.52 76.91 36 76.82 77.38 161 18.80% -16.82%
THYSSENKRUPP 4.73 2.80% 0.13 426862 4.78 4.59 4.82 1084 4.70 4.75 1671 -3.07% -60.79%
TRAVIS PERKINS 885.40 1.63% 14.20 244733 889.40 866.20 906.60 851 877.20 889.00 355 4.16% -44.82%
Tryg 166.80 1.71% 2.80 25307 167.90 165.30 170.15 138 164.80 170.00 138 7.68% -15.76%
TUI 361.20 -1.53% -5.60 270201 370.40 356.80 378.80 830 361.00 362.80 1000 9.06% -62.03%
TULLOW OIL 10.57 -1.76% -0.19 995783 11.00 10.55 11.48 3496 10.55 11.17 63041 -3.86% -83.42%
TÉCNICAS REUNIDAS SA 11.73 2.89% 0.33 11209 11.66 11.50 11.79 933 11.65 11.80 8 7.71% -50.63%
Umicore 31.80 4.47% 1.36 267944 31.26 31.04 32.64 730 31.57 31.80 41 -7.04% -26.42%
Unione Di Banche Ita 2.39 0.51% 0.01 131557 2.42 2.35 2.44 16800 2.37 2.41 2286 0.21% -18.44%
UnipolSai Assicurazi 2.23 2.86% 0.06 64240 2.20 2.17 2.27 2471 2.23 2.26 6883 6.59% -14.09%
UNITED INTERNET 26.89 3.50% 0.91 82336 26.24 26.11 27.26 362 26.64 27.15 1229 6.16% -8.26%
UNITED UTILITIES 905.00 -4.52% -42.80 408609 944.40 892.40 955.20 700 905.00 907.20 270 14.73% -4.33%
UPM-KYMMENE 24.92 6.82% 1.59 832165 23.69 23.67 25.05 611 24.79 25.05 222 12.10% -19.40%
Vallourec 1.03 2.69% 0.03 114749 1.02 1.02 1.06 20754 1.02 1.05 2502 2.23% -63.11%
Valéo 14.97 2.48% 0.36 185694 14.86 14.47 15.46 512 14.93 15.14 364 -6.20% -52.28%
Veolia Environnement 19.32 -2.52% -0.50 302406 20.27 19.08 20.65 2224 19.23 19.49 576 7.69% -18.46%
VERBUND A 33.00 1.66% 0.54 17038 32.88 32.50 34.65 115 32.38 33.74 118 2.17% -26.86%
VESTAS WIND SYSTEMS 553.00 1.95% 10.60 136863 562.80 550.20 572.60 30 400.00 564.00 41 5.13% -18.15%
VICAT 23.25 -3.53% -0.85 1545 24.20 23.15 24.35 1129 22.55 23.60 112 -4.12% -42.24%
VIENNA INSURANCE GRP 17.32 6.00% 0.98 11073 16.54 16.54 18.22 129 16.94 18.50 63 6.91% -32.08%
- - - - - - - - - - - 0.00% 0.00%
VOESTALPINE 18.25 1.25% 0.23 39165 18.16 17.75 18.55 232 17.95 30.00 750 1.45% -26.73%
Vonovia SE 44.79 -0.11% -0.05 841339 45.67 43.72 45.78 206 44.77 44.81 206 1.15% -6.61%
Wacker Chemie 45.61 6.64% 2.84 15310 44.02 43.88 45.74 122 45.17 45.98 122 11.19% -32.63%
WARTSILA 6.69 3.47% 0.22 239959 6.56 6.51 6.86 1509 6.00 6.78 14 7.94% -32.25%
WEIR GROUP 718.20 9.08% 59.80 520567 680.30 644.80 720.40 1440 712.80 718.60 25 -2.87% -52.44%
Wendel 73.10 -1.62% -1.20 3481 74.95 72.60 76.40 1294 70.00 74.05 39 1.60% -38.21%
Whitbread 3002.00 1.35% 40.00 111122 3040.00 2973.00 3079.00 135 3001.00 3033.00 1032 12.86% -38.26%
WILLIAM DEMANT 150.05 3.09% 4.50 78444 151.20 149.85 154.85 428 128.00 155.00 387 6.76% -28.55%
WILLIAM HILL 67.84 8.54% 5.34 983270 64.92 64.92 69.76 29060 65.00 68.36 1100 23.21% -64.04%
WIRECARD 103.75 3.94% 3.93 86629 102.05 101.45 105.70 83 103.60 104.55 43 8.30% -3.58%
WOLTERS KLUWER 64.04 2.79% 1.74 251880 62.94 62.76 64.50 134 63.98 64.18 143 12.11% -1.60%
Zardoya Otis 6.16 0.69% 0.04 13112 6.17 6.12 6.17 2540 6.06 6.25 421 3.75% -11.78%
Colruyt 49.57 1.52% 0.74 70750 49.65 48.27 52.04 479 49.06 50.54 47 -0.34% 6.37%